KissMeData/169330/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202500	40418600	2980	2980	2980	2980	174
3	20231101	202400	40418600	2980	2980	2980	2980	0
4	20231101	202300	40418600	2980	2980	2980	2980	0
5	20231101	202200	40418600	2980	2980	2980	2980	0
6	20231101	202100	40418600	2980	2980	2980	2980	0
7	20231101	202000	40418600	2980	2980	2980	2980	0
8	20231101	201900	40418600	2980	2980	2980	2980	0
9	20231101	201800	40418600	2980	2980	2980	2980	0
10	20231101	201700	40418600	2980	2980	2980	2980	0
11	20231101	201600	40418600	2980	2980	2980	2980	0
12	20231101	201500	40418600	2980	2980	2980	2980	0
13	20231101	201400	40418600	2980	2980	2980	2980	0
14	20231101	201300	40418600	2980	2980	2980	2980	0
15	20231101	201200	40418600	2980	2980	2980	2980	0
16	20231101	201100	40418600	2980	2980	2980	2980	0
17	20231101	201000	40418600	2980	2980	2980	2980	0
18	20231101	200900	40418600	2980	2980	2980	2980	0
19	20231101	200800	40418600	2980	2980	2980	2980	0
20	20231101	200700	40418600	2980	2980	2980	2980	0
21	20231101	200600	40418600	2980	2980	2980	2980	0
22	20231101	200500	40418600	2980	2980	2980	2980	0
23	20231101	200400	40418600	2980	2980	2980	2980	0
24	20231101	200300	40418600	2980	2980	2980	2980	0
25	20231101	200200	40418600	2980	2980	2980	2980	0
26	20231101	200100	40418600	2980	2980	2980	2980	0
27	20231101	200000	40418600	2980	2980	2980	2980	0
28	20231101	195900	40418600	2980	2980	2980	2980	0
29	20231101	195800	40418600	2980	2980	2980	2980	0
30	20231101	195700	40418600	2980	2980	2980	2980	0
31	20231101	195600	40418600	2980	2980	2980	2980	0
32	20231101	195500	40418600	2980	2980	2980	2980	174
33	20231101	195400	40418600	2980	2980	2980	2980	0
34	20231101	195300	40418600	2980	2980	2980	2980	0
35	20231101	195200	40418600	2980	2980	2980	2980	0
36	20231101	195100	40418600	2980	2980	2980	2980	0
37	20231101	195000	40418600	2980	2980	2980	2980	0
38	20231101	194900	40418600	2980	2980	2980	2980	0
39	20231101	194800	40418600	2980	2980	2980	2980	0
40	20231101	194700	40418600	2980	2980	2980	2980	0
41	20231101	194600	40418600	2980	2980	2980	2980	0
42	20231101	194500	40418600	2980	2980	2980	2980	0
43	20231101	194400	40418600	2980	2980	2980	2980	0
44	20231101	194300	40418600	2980	2980	2980	2980	0
45	20231101	194200	40418600	2980	2980	2980	2980	0
46	20231101	194100	40418600	2980	2980	2980	2980	0
47	20231101	194000	40418600	2980	2980	2980	2980	0
48	20231101	193900	40418600	2980	2980	2980	2980	0
49	20231101	193800	40418600	2980	2980	2980	2980	0
50	20231101	193700	40418600	2980	2980	2980	2980	0
51	20231101	193600	40418600	2980	2980	2980	2980	0
52	20231101	193500	40418600	2980	2980	2980	2980	0
53	20231101	193400	40418600	2980	2980	2980	2980	0
54	20231101	193300	40418600	2980	2980	2980	2980	0
55	20231101	193200	40418600	2980	2980	2980	2980	0
56	20231101	193100	40418600	2980	2980	2980	2980	0
57	20231101	193000	40418600	2980	2980	2980	2980	0
58	20231101	192900	40418600	2980	2980	2980	2980	0
59	20231101	192800	40418600	2980	2980	2980	2980	0
60	20231101	192700	40418600	2980	2980	2980	2980	0
61	20231101	192600	40418600	2980	2980	2980	2980	0
62	20231101	192500	40418600	2980	2980	2980	2980	174
63	20231101	192400	40418600	2980	2980	2980	2980	0
64	20231101	192300	40418600	2980	2980	2980	2980	0
65	20231101	192200	40418600	2980	2980	2980	2980	0
66	20231101	192100	40418600	2980	2980	2980	2980	0
67	20231101	192000	40418600	2980	2980	2980	2980	0
68	20231101	191900	40418600	2980	2980	2980	2980	0
69	20231101	191800	40418600	2980	2980	2980	2980	0
70	20231101	191700	40418600	2980	2980	2980	2980	0
71	20231101	191600	40418600	2980	2980	2980	2980	0
72	20231101	191500	40418600	2980	2980	2980	2980	0
73	20231101	191400	40418600	2980	2980	2980	2980	0
74	20231101	191300	40418600	2980	2980	2980	2980	0
75	20231101	191200	40418600	2980	2980	2980	2980	0
76	20231101	191100	40418600	2980	2980	2980	2980	0
77	20231101	191000	40418600	2980	2980	2980	2980	0
78	20231101	190900	40418600	2980	2980	2980	2980	0
79	20231101	190800	40418600	2980	2980	2980	2980	0
80	20231101	190700	40418600	2980	2980	2980	2980	0
81	20231101	190600	40418600	2980	2980	2980	2980	0
82	20231101	190500	40418600	2980	2980	2980	2980	0
83	20231101	190400	40418600	2980	2980	2980	2980	0
84	20231101	190300	40418600	2980	2980	2980	2980	0
85	20231101	190200	40418600	2980	2980	2980	2980	0
86	20231101	190100	40418600	2980	2980	2980	2980	0
87	20231101	190000	40418600	2980	2980	2980	2980	0
88	20231101	185900	40418600	2980	2980	2980	2980	0
89	20231101	185800	40418600	2980	2980	2980	2980	0
90	20231101	185700	40418600	2980	2980	2980	2980	0
91	20231101	185600	40418600	2980	2980	2980	2980	0
92	20231101	185500	40418600	2980	2980	2980	2980	174
93	20231101	185400	40418600	2980	2980	2980	2980	0
94	20231101	185300	40418600	2980	2980	2980	2980	0
95	20231101	185200	40418600	2980	2980	2980	2980	0
96	20231101	185100	40418600	2980	2980	2980	2980	0
97	20231101	185000	40418600	2980	2980	2980	2980	0
98	20231101	184900	40418600	2980	2980	2980	2980	0
99	20231101	184800	40418600	2980	2980	2980	2980	0
100	20231101	184700	40418600	2980	2980	2980	2980	0
101	20231101	184600	40418600	2980	2980	2980	2980	0
102	20231101	184500	40418600	2980	2980	2980	2980	0
103	20231101	184400	40418600	2980	2980	2980	2980	0
104	20231101	184300	40418600	2980	2980	2980	2980	0
105	20231101	184200	40418600	2980	2980	2980	2980	0
106	20231101	184100	40418600	2980	2980	2980	2980	0
107	20231101	184000	40418600	2980	2980	2980	2980	0
108	20231101	183900	40418600	2980	2980	2980	2980	0
109	20231101	183800	40418600	2980	2980	2980	2980	0
110	20231101	183700	40418600	2980	2980	2980	2980	0
111	20231101	183600	40418600	2980	2980	2980	2980	0
112	20231101	183500	40418600	2980	2980	2980	2980	0
113	20231101	183400	40418600	2980	2980	2980	2980	0
114	20231101	183300	40418600	2980	2980	2980	2980	0
115	20231101	183200	40418600	2980	2980	2980	2980	0
116	20231101	183100	40418600	2980	2980	2980	2980	0
117	20231101	183000	40418600	2980	2980	2980	2980	0
118	20231101	182900	40418600	2980	2980	2980	2980	0
119	20231101	182800	40418600	2980	2980	2980	2980	0
120	20231101	182700	40418600	2980	2980	2980	2980	0
121	20231101	182600	40418600	2980	2980	2980	2980	0
122	20231101	182500	40418600	2980	2980	2980	2980	174
123	20231101	182400	40418600	2980	2980	2980	2980	0
124	20231101	182300	40418600	2980	2980	2980	2980	0
125	20231101	182200	40418600	2980	2980	2980	2980	0
126	20231101	182100	40418600	2980	2980	2980	2980	0
127	20231101	182000	40418600	2980	2980	2980	2980	0
128	20231101	181900	40418600	2980	2980	2980	2980	0
129	20231101	181800	40418600	2980	2980	2980	2980	0
130	20231101	181700	40418600	2980	2980	2980	2980	0
131	20231101	181600	40418600	2980	2980	2980	2980	0
132	20231101	181500	40418600	2980	2980	2980	2980	0
133	20231101	181400	40418600	2980	2980	2980	2980	0
134	20231101	181300	40418600	2980	2980	2980	2980	0
135	20231101	181200	40418600	2980	2980	2980	2980	0
136	20231101	181100	40418600	2980	2980	2980	2980	0
137	20231101	181000	40418600	2980	2980	2980	2980	0
138	20231101	180900	40418600	2980	2980	2980	2980	0
139	20231101	180800	40418600	2980	2980	2980	2980	0
140	20231101	180700	40418600	2980	2980	2980	2980	0
141	20231101	180600	40418600	2980	2980	2980	2980	0
142	20231101	180500	40418600	2980	2980	2980	2980	0
143	20231101	180400	40418600	2980	2980	2980	2980	0
144	20231101	180300	40418600	2980	2980	2980	2980	0
145	20231101	180200	40418600	2980	2980	2980	2980	0
146	20231101	180100	40418600	2980	2980	2980	2980	0
147	20231101	180000	40418600	2980	2980	2980	2980	0
148	20231101	175900	40418600	2980	2980	2980	2980	0
149	20231101	175800	40418600	2980	2980	2980	2980	0
150	20231101	175700	40418600	2980	2980	2980	2980	0
151	20231101	175600	40418600	2980	2980	2980	2980	0
152	20231101	175500	40418600	2980	2980	2980	2980	174
153	20231101	175400	40418600	2980	2980	2980	2980	0
154	20231101	175300	40418600	2980	2980	2980	2980	0
155	20231101	175200	40418600	2980	2980	2980	2980	0
156	20231101	175100	40418600	2980	2980	2980	2980	0
157	20231101	175000	40418600	2980	2980	2980	2980	0
158	20231101	174900	40418600	2980	2980	2980	2980	0
159	20231101	174800	40418600	2980	2980	2980	2980	0
160	20231101	174700	40418600	2980	2980	2980	2980	0
161	20231101	174600	40418600	2980	2980	2980	2980	0
162	20231101	174500	40418600	2980	2980	2980	2980	0
163	20231101	174400	40418600	2980	2980	2980	2980	0
164	20231101	174300	40418600	2980	2980	2980	2980	0
165	20231101	174200	40418600	2980	2980	2980	2980	0
166	20231101	174100	40418600	2980	2980	2980	2980	0
167	20231101	174000	40418600	2980	2980	2980	2980	0
168	20231101	173900	40418600	2980	2980	2980	2980	0
169	20231101	173800	40418600	2980	2980	2980	2980	0
170	20231101	173700	40418600	2980	2980	2980	2980	0
171	20231101	173600	40418600	2980	2980	2980	2980	0
172	20231101	173500	40418600	2980	2980	2980	2980	0
173	20231101	173400	40418600	2980	2980	2980	2980	0
174	20231101	173300	40418600	2980	2980	2980	2980	0
175	20231101	173200	40418600	2980	2980	2980	2980	0
176	20231101	173100	40418600	2980	2980	2980	2980	0
177	20231101	173000	40418600	2980	2980	2980	2980	0
178	20231101	172900	40418600	2980	2980	2980	2980	0
179	20231101	172800	40418600	2980	2980	2980	2980	0
180	20231101	172700	40418600	2980	2980	2980	2980	0
181	20231101	172600	40418600	2980	2980	2980	2980	0
182	20231101	172500	40418600	2980	2980	2980	2980	174
183	20231101	172400	40418600	2980	2980	2980	2980	0
184	20231101	172300	40418600	2980	2980	2980	2980	0
185	20231101	172200	40418600	2980	2980	2980	2980	0
186	20231101	172100	40418600	2980	2980	2980	2980	0
187	20231101	172000	40418600	2980	2980	2980	2980	0
188	20231101	171900	40418600	2980	2980	2980	2980	0
189	20231101	171800	40418600	2980	2980	2980	2980	0
190	20231101	171700	40418600	2980	2980	2980	2980	0
191	20231101	171600	40418600	2980	2980	2980	2980	0
192	20231101	171500	40418600	2980	2980	2980	2980	0
193	20231101	171400	40418600	2980	2980	2980	2980	0
194	20231101	171300	40418600	2980	2980	2980	2980	0
195	20231101	171200	40418600	2980	2980	2980	2980	0
196	20231101	171100	40418600	2980	2980	2980	2980	0
197	20231101	171000	40418600	2980	2980	2980	2980	0
198	20231101	170900	40418600	2980	2980	2980	2980	0
199	20231101	170800	40418600	2980	2980	2980	2980	0
200	20231101	170700	40418600	2980	2980	2980	2980	0
201	20231101	170600	40418600	2980	2980	2980	2980	0
202	20231101	170500	40418600	2980	2980	2980	2980	0
203	20231101	170400	40418600	2980	2980	2980	2980	0
204	20231101	170300	40418600	2980	2980	2980	2980	0
205	20231101	170200	40418600	2980	2980	2980	2980	0
206	20231101	170100	40418600	2980	2980	2980	2980	0
207	20231101	170000	40418600	2980	2980	2980	2980	0
208	20231101	165900	40418600	2980	2980	2980	2980	0
209	20231101	165800	40418600	2980	2980	2980	2980	0
210	20231101	165700	40418600	2980	2980	2980	2980	0
211	20231101	165600	40418600	2980	2980	2980	2980	0
212	20231101	165500	40418600	2980	2980	2980	2980	174
213	20231101	165400	40418600	2980	2980	2980	2980	0
214	20231101	165300	40418600	2980	2980	2980	2980	0
215	20231101	165200	40418600	2980	2980	2980	2980	0
216	20231101	165100	40418600	2980	2980	2980	2980	0
217	20231101	165000	40418600	2980	2980	2980	2980	0
218	20231101	164900	40418600	2980	2980	2980	2980	0
219	20231101	164800	40418600	2980	2980	2980	2980	0
220	20231101	164700	40418600	2980	2980	2980	2980	0
221	20231101	164600	40418600	2980	2980	2980	2980	0
222	20231101	164500	40418600	2980	2980	2980	2980	0
223	20231101	164400	40418600	2980	2980	2980	2980	0
224	20231101	164300	40418600	2980	2980	2980	2980	0
225	20231101	164200	40418600	2980	2980	2980	2980	0
226	20231101	164100	40418600	2980	2980	2980	2980	0
227	20231101	164000	40418600	2980	2980	2980	2980	0
228	20231101	163900	40418600	2980	2980	2980	2980	0
229	20231101	163800	40418600	2980	2980	2980	2980	0
230	20231101	163700	40418600	2980	2980	2980	2980	0
231	20231101	163600	40418600	2980	2980	2980	2980	0
232	20231101	163500	40418600	2980	2980	2980	2980	0
233	20231101	163400	40418600	2980	2980	2980	2980	0
234	20231101	163300	40418600	2980	2980	2980	2980	0
235	20231101	163200	40418600	2980	2980	2980	2980	0
236	20231101	163100	40418600	2980	2980	2980	2980	0
237	20231101	163000	40418600	2980	2980	2980	2980	0
238	20231101	162900	40418600	2980	2980	2980	2980	0
239	20231101	162800	40418600	2980	2980	2980	2980	0
240	20231101	162700	40418600	2980	2980	2980	2980	0
241	20231101	162600	40418600	2980	2980	2980	2980	0
242	20231101	162500	40418600	2980	2980	2980	2980	174
243	20231101	162400	40418600	2980	2980	2980	2980	0
244	20231101	162300	40418600	2980	2980	2980	2980	0
245	20231101	162200	40418600	2980	2980	2980	2980	0
246	20231101	162100	40418600	2980	2980	2980	2980	0
247	20231101	162000	40418600	2980	2980	2980	2980	0
248	20231101	161900	40418600	2980	2980	2980	2980	0
249	20231101	161800	40418600	2980	2980	2980	2980	0
250	20231101	161700	40418600	2980	2980	2980	2980	0
251	20231101	161600	40418600	2980	2980	2980	2980	0
252	20231101	161500	40418600	2980	2980	2980	2980	0
253	20231101	161400	40418600	2980	2980	2980	2980	0
254	20231101	161300	40418600	2980	2980	2980	2980	0
255	20231101	161200	40418600	2980	2980	2980	2980	0
256	20231101	161100	40418600	2980	2980	2980	2980	0
257	20231101	161000	40418600	2980	2980	2980	2980	0
258	20231101	160900	40418600	2980	2980	2980	2980	0
259	20231101	160800	40418600	2980	2980	2980	2980	0
260	20231101	160700	40418600	2980	2980	2980	2980	0
261	20231101	160600	40418600	2980	2980	2980	2980	0
262	20231101	160500	40418600	2980	2980	2980	2980	0
263	20231101	160400	40418600	2980	2980	2980	2980	0
264	20231101	160300	40418600	2980	2980	2980	2980	0
265	20231101	160200	40418600	2980	2980	2980	2980	0
266	20231101	160100	40418600	2980	2980	2980	2980	0
267	20231101	160000	40418600	2980	2980	2980	2980	0
268	20231101	155900	40418600	2980	2980	2980	2980	0
269	20231101	155800	40418600	2980	2980	2980	2980	0
270	20231101	155700	40418600	2980	2980	2980	2980	0
271	20231101	155600	40418600	2980	2980	2980	2980	0
272	20231101	155500	40418600	2980	2980	2980	2980	174
273	20231101	155400	40418600	2980	2980	2980	2980	0
274	20231101	155300	40418600	2980	2980	2980	2980	0
275	20231101	155200	40418600	2980	2980	2980	2980	0
276	20231101	155100	40418600	2980	2980	2980	2980	0
277	20231101	155000	40418600	2980	2980	2980	2980	0
278	20231101	154900	40418600	2980	2980	2980	2980	0
279	20231101	154800	40418600	2980	2980	2980	2980	0
280	20231101	154700	40418600	2980	2980	2980	2980	0
281	20231101	154600	40418600	2980	2980	2980	2980	0
282	20231101	154500	40418600	2980	2980	2980	2980	0
283	20231101	154400	40418600	2980	2980	2980	2980	0
284	20231101	154300	40418600	2980	2980	2980	2980	0
285	20231101	154200	40418600	2980	2980	2980	2980	0
286	20231101	154100	40418600	2980	2980	2980	2980	0
287	20231101	154000	40418600	2980	2980	2980	2980	0
288	20231101	153900	40418600	2980	2980	2980	2980	0
289	20231101	153800	40418600	2980	2980	2980	2980	0
290	20231101	153700	40418600	2980	2980	2980	2980	0
291	20231101	153600	40418600	2980	2980	2980	2980	0
292	20231101	153500	40418600	2980	2980	2980	2980	0
293	20231101	153400	40418600	2980	2980	2980	2980	0
294	20231101	153300	40418600	2980	2980	2980	2980	0
295	20231101	153200	40418600	2980	2980	2980	2980	0
296	20231101	153100	40418600	2980	2980	2980	2980	0
297	20231101	153000	40418600	2980	2980	2980	2980	174
298	20231101	152900	39900080	2945	2945	2945	2945	0
299	20231101	152800	39900080	2945	2945	2945	2945	0
300	20231101	152700	39900080	2945	2945	2945	2945	0
301	20231101	152600	39900080	2945	2945	2945	2945	0
302	20231101	152500	39900080	2945	2945	2945	2945	0
303	20231101	152400	39900080	2945	2945	2945	2945	0
304	20231101	152300	39900080	2945	2945	2945	2945	0
305	20231101	152200	39900080	2945	2945	2945	2945	0
306	20231101	152100	39900080	2945	2945	2945	2945	0
307	20231101	152000	39900080	2945	2945	2945	2945	0
308	20231101	151900	39900080	2945	2945	2945	2945	0
309	20231101	151800	39900080	2945	2945	2945	2945	1
310	20231101	151700	39897135	2950	2950	2950	2950	2
311	20231101	151600	39891235	2945	2945	2945	2945	0
312	20231101	151500	39891235	2945	2945	2945	2945	3
313	20231101	151400	39882400	2945	2945	2945	2945	2
314	20231101	151300	39876510	2945	2945	2945	2945	452
315	20231101	151200	38545370	2945	2945	2945	2945	0
316	20231101	151100	38545370	2945	2945	2945	2945	0
317	20231101	151000	38545370	2945	2945	2945	2945	200
318	20231101	150900	37956370	2945	2945	2945	2945	0
319	20231101	150800	37956370	2945	2945	2945	2945	0
320	20231101	150700	37956370	2945	2945	2945	2945	0
321	20231101	150600	37956370	2945	2955	2955	2945	600
322	20231101	150500	36187615	2955	2955	2955	2955	0
323	20231101	150400	36187615	2955	2955	2955	2955	0
324	20231101	150300	36187615	2955	2955	2955	2955	0
325	20231101	150200	36187615	2955	2955	2955	2955	0
326	20231101	150100	36187615	2955	2955	2955	2955	0
327	20231101	150000	36187615	2955	2955	2955	2955	0
328	20231101	145900	36187615	2955	2955	2955	2955	0
329	20231101	145800	36187615	2955	2955	2955	2955	0
330	20231101	145700	36187615	2955	2955	2955	2955	1
331	20231101	145600	36184660	2955	2955	2955	2955	0
332	20231101	145500	36184660	2955	2955	2955	2955	0
333	20231101	145400	36184660	2955	2955	2955	2955	0
334	20231101	145300	36184660	2955	2955	2955	2955	0
335	20231101	145200	36184660	2955	2955	2955	2955	0
336	20231101	145100	36184660	2955	2955	2955	2955	0
337	20231101	145000	36184660	2955	2955	2955	2955	0
338	20231101	144900	36184660	2955	2955	2955	2955	0
339	20231101	144800	36184660	2955	2955	2955	2955	0
340	20231101	144700	36184660	2955	2955	2955	2955	0
341	20231101	144600	36184660	2955	2955	2955	2955	0
342	20231101	144500	36184660	2955	2955	2955	2955	0
343	20231101	144400	36184660	2955	2955	2955	2955	0
344	20231101	144300	36184660	2955	2955	2955	2955	0
345	20231101	144200	36184660	2955	2955	2955	2955	0
346	20231101	144100	36184660	2955	2955	2955	2955	0
347	20231101	144000	36184660	2955	2955	2955	2955	2
348	20231101	143900	36178750	2955	2955	2955	2955	0
349	20231101	143800	36178750	2955	2955	2955	2955	0
350	20231101	143700	36178750	2955	2955	2955	2955	0
351	20231101	143600	36178750	2955	2955	2955	2955	0
352	20231101	143500	36178750	2955	2955	2955	2955	0
353	20231101	143400	36178750	2955	2955	2955	2955	0
354	20231101	143300	36178750	2955	2955	2955	2955	10
355	20231101	143200	36149200	2955	2955	2955	2955	0
356	20231101	143100	36149200	2955	2955	2955	2955	0
357	20231101	143000	36149200	2955	2955	2955	2955	0
358	20231101	142900	36149200	2955	2955	2955	2955	0
359	20231101	142800	36149200	2955	2955	2955	2955	0
360	20231101	142700	36149200	2955	2955	2955	2955	0
361	20231101	142600	36149200	2955	2955	2955	2955	0
362	20231101	142500	36149200	2955	2955	2955	2955	0
363	20231101	142400	36149200	2955	2955	2955	2955	0
364	20231101	142300	36149200	2955	2955	2955	2955	0
365	20231101	142200	36149200	2955	2955	2955	2955	0
366	20231101	142100	36149200	2955	2955	2955	2955	0
367	20231101	142000	36149200	2955	2955	2955	2955	0
368	20231101	141900	36149200	2955	2955	2955	2955	0
369	20231101	141800	36149200	2955	2955	2955	2955	0
370	20231101	141700	36149200	2955	2955	2955	2955	0
371	20231101	141600	36149200	2955	2955	2955	2955	0
372	20231101	141500	36149200	2955	2955	2955	2955	0
373	20231101	141400	36149200	2955	2955	2955	2955	0
374	20231101	141300	36149200	2955	2955	2955	2955	0
375	20231101	141200	36149200	2955	2955	2955	2955	0
376	20231101	141100	36149200	2955	2955	2955	2955	0
377	20231101	141000	36149200	2955	2955	2955	2955	0
378	20231101	140900	36149200	2955	2955	2955	2955	0
379	20231101	140800	36149200	2955	2955	2955	2955	0
380	20231101	140700	36149200	2955	2955	2955	2955	0
381	20231101	140600	36149200	2955	2955	2955	2955	0
382	20231101	140500	36149200	2955	2955	2955	2955	0
383	20231101	140400	36149200	2955	2955	2955	2955	0
384	20231101	140300	36149200	2955	2955	2955	2955	0
385	20231101	140200	36149200	2955	2955	2955	2955	0
386	20231101	140100	36149200	2955	2955	2955	2955	0
387	20231101	140000	36149200	2955	2955	2955	2955	0
388	20231101	135900	36149200	2955	2955	2955	2955	0
389	20231101	135800	36149200	2955	2955	2955	2955	0
390	20231101	135700	36149200	2955	2955	2955	2955	0
391	20231101	135600	36149200	2955	2955	2955	2955	0
392	20231101	135500	36149200	2955	2955	2955	2955	0
393	20231101	135400	36149200	2955	2955	2955	2955	0
394	20231101	135300	36149200	2955	2955	2955	2955	0
395	20231101	135200	36149200	2955	2955	2955	2955	0
396	20231101	135100	36149200	2955	2955	2955	2955	0
397	20231101	135000	36149200	2955	2955	2955	2955	0
398	20231101	134900	36149200	2955	2955	2955	2955	0
399	20231101	134800	36149200	2955	2955	2955	2955	0
400	20231101	134700	36149200	2955	2955	2955	2955	0
401	20231101	134600	36149200	2955	2955	2955	2955	0
402	20231101	134500	36149200	2955	2955	2955	2955	0
403	20231101	134400	36149200	2955	2955	2955	2955	0
404	20231101	134300	36149200	2955	2955	2955	2955	0
405	20231101	134200	36149200	2955	2955	2955	2955	0
406	20231101	134100	36149200	2955	2955	2955	2955	0
407	20231101	134000	36149200	2955	2955	2955	2955	0
408	20231101	133900	36149200	2955	2955	2955	2955	0
409	20231101	133800	36149200	2955	2955	2955	2955	0
410	20231101	133700	36149200	2955	2955	2955	2955	0
411	20231101	133600	36149200	2955	2955	2955	2955	0
412	20231101	133500	36149200	2955	2955	2955	2955	0
413	20231101	133400	36149200	2955	2955	2955	2955	1
414	20231101	133300	36146245	2955	2955	2955	2955	0
415	20231101	133200	36146245	2955	2955	2955	2955	0
416	20231101	133100	36146245	2955	2955	2955	2955	3
417	20231101	133000	36137380	2975	2975	2975	2975	0
418	20231101	132900	36137380	2975	2975	2975	2975	0
419	20231101	132800	36137380	2975	2975	2975	2975	0
420	20231101	132700	36137380	2975	2975	2975	2975	45
421	20231101	132600	36003505	2970	2970	2970	2970	57
422	20231101	132500	35834215	2970	2970	2970	2970	0
423	20231101	132400	35834215	2970	2970	2970	2970	0
424	20231101	132300	35834215	2970	2970	2970	2970	0
425	20231101	132200	35834215	2970	2970	2970	2970	0
426	20231101	132100	35834215	2970	2945	2970	2940	102
427	20231101	132000	35534005	2950	2950	2950	2950	0
428	20231101	131900	35534005	2950	2950	2950	2950	248
429	20231101	131800	34802405	2950	2950	2950	2950	0
430	20231101	131700	34802405	2950	2950	2950	2950	0
431	20231101	131600	34802405	2950	2950	2950	2950	0
432	20231101	131500	34802405	2950	2950	2950	2950	0
433	20231101	131400	34802405	2950	2950	2950	2950	0
434	20231101	131300	34802405	2950	2950	2950	2950	0
435	20231101	131200	34802405	2950	2950	2950	2950	0
436	20231101	131100	34802405	2950	2950	2950	2950	0
437	20231101	131000	34802405	2950	2950	2950	2950	0
438	20231101	130900	34802405	2950	2950	2950	2950	0
439	20231101	130800	34802405	2950	2950	2950	2950	0
440	20231101	130700	34802405	2950	2950	2950	2950	100
441	20231101	130600	34507405	2950	2950	2950	2950	10
442	20231101	130500	34477905	2950	2950	2950	2950	0
443	20231101	130400	34477905	2950	2950	2950	2950	0
444	20231101	130300	34477905	2950	2950	2950	2950	0
445	20231101	130200	34477905	2950	2950	2950	2950	0
446	20231101	130100	34477905	2950	2950	2950	2950	0
447	20231101	130000	34477905	2950	2950	2950	2950	0
448	20231101	125900	34477905	2950	2950	2950	2950	0
449	20231101	125800	34477905	2950	2950	2950	2950	0
450	20231101	125700	34477905	2950	2950	2950	2950	8
451	20231101	125600	34454305	2950	2950	2950	2950	0
452	20231101	125500	34454305	2950	2950	2950	2950	84
453	20231101	125400	34206505	2955	2955	2955	2955	0
454	20231101	125300	34206505	2955	2955	2955	2955	0
455	20231101	125200	34206505	2955	2955	2955	2955	0
456	20231101	125100	34206505	2955	2955	2955	2955	0
457	20231101	125000	34206505	2955	2955	2955	2955	0
458	20231101	124900	34206505	2955	2955	2955	2955	0
459	20231101	124800	34206505	2955	2955	2955	2955	0
460	20231101	124700	34206505	2955	2955	2955	2955	0
461	20231101	124600	34206505	2955	2955	2955	2955	0
462	20231101	124500	34206505	2955	2955	2955	2955	0
463	20231101	124400	34206505	2955	2955	2955	2955	0
464	20231101	124300	34206505	2955	2955	2955	2955	0
465	20231101	124200	34206505	2955	2955	2955	2955	0
466	20231101	124100	34206505	2955	2955	2955	2955	0
467	20231101	124000	34206505	2955	2955	2955	2955	0
468	20231101	123900	34206505	2955	2955	2955	2955	0
469	20231101	123800	34206505	2955	2955	2955	2955	0
470	20231101	123700	34206505	2955	2955	2955	2955	0
471	20231101	123600	34206505	2955	2955	2955	2955	0
472	20231101	123500	34206505	2955	2955	2955	2955	0
473	20231101	123400	34206505	2955	2955	2955	2955	0
474	20231101	123300	34206505	2955	2955	2955	2955	0
475	20231101	123200	34206505	2955	2955	2955	2955	0
476	20231101	123100	34206505	2955	2955	2955	2955	13
477	20231101	123000	34168090	2950	2950	2950	2950	0
478	20231101	122900	34168090	2950	2950	2950	2950	0
479	20231101	122800	34168090	2950	2950	2950	2950	0
480	20231101	122700	34168090	2950	2950	2950	2950	0
481	20231101	122600	34168090	2950	2950	2950	2950	0
482	20231101	122500	34168090	2950	2950	2950	2950	417
483	20231101	122400	32937940	2940	2940	2940	2940	0
484	20231101	122300	32937940	2940	2940	2940	2940	1
485	20231101	122200	32935000	2940	2940	2940	2940	0
486	20231101	122100	32935000	2940	2940	2940	2940	0
487	20231101	122000	32935000	2940	2940	2940	2940	0
488	20231101	121900	32935000	2940	2940	2940	2940	34
489	20231101	121800	32835040	2940	2940	2940	2940	33
490	20231101	121700	32738020	2940	2940	2940	2940	0
491	20231101	121600	32738020	2940	2940	2940	2940	0
492	20231101	121500	32738020	2940	2940	2940	2940	0
493	20231101	121400	32738020	2940	2940	2940	2940	0
494	20231101	121300	32738020	2940	2940	2940	2940	0
495	20231101	121200	32738020	2940	2940	2940	2940	0
496	20231101	121100	32738020	2940	2940	2940	2940	0
497	20231101	121000	32738020	2940	2940	2940	2940	0
498	20231101	120900	32738020	2940	2940	2940	2940	0
499	20231101	120800	32738020	2940	2940	2940	2940	0
500	20231101	120700	32738020	2940	2940	2940	2940	0
501	20231101	120600	32738020	2940	2940	2940	2940	0
502	20231101	120500	32738020	2940	2940	2940	2940	0
503	20231101	120400	32738020	2940	2940	2940	2940	0
504	20231101	120300	32738020	2940	2940	2940	2940	0
505	20231101	120200	32738020	2940	2940	2940	2940	0
506	20231101	120100	32738020	2940	2940	2940	2940	0
507	20231101	120000	32738020	2940	2940	2940	2940	0
508	20231101	115900	32738020	2940	2940	2940	2940	0
509	20231101	115800	32738020	2940	2940	2940	2940	0
510	20231101	115700	32738020	2940	2940	2940	2940	0
511	20231101	115600	32738020	2940	2940	2940	2940	0
512	20231101	115500	32738020	2940	2940	2940	2940	0
513	20231101	115400	32738020	2940	2940	2940	2940	119
514	20231101	115300	32388160	2945	2945	2945	2945	0
515	20231101	115200	32388160	2945	2945	2945	2945	0
516	20231101	115100	32388160	2945	2945	2945	2945	0
517	20231101	115000	32388160	2945	2945	2945	2945	0
518	20231101	114900	32388160	2945	2945	2945	2945	0
519	20231101	114800	32388160	2945	2945	2945	2945	0
520	20231101	114700	32388160	2945	2945	2945	2945	0
521	20231101	114600	32388160	2945	2945	2945	2945	0
522	20231101	114500	32388160	2945	2945	2945	2945	0
523	20231101	114400	32388160	2945	2945	2945	2945	0
524	20231101	114300	32388160	2945	2945	2945	2945	0
525	20231101	114200	32388160	2945	2945	2945	2945	0
526	20231101	114100	32388160	2945	2945	2945	2945	0
527	20231101	114000	32388160	2945	2945	2945	2945	0
528	20231101	113900	32388160	2945	2945	2945	2945	0
529	20231101	113800	32388160	2945	2945	2945	2945	0
530	20231101	113700	32388160	2945	2945	2945	2945	0
531	20231101	113600	32388160	2945	2945	2945	2945	0
532	20231101	113500	32388160	2945	2945	2945	2945	0
533	20231101	113400	32388160	2945	2945	2945	2945	0
534	20231101	113300	32388160	2945	2945	2945	2945	0
535	20231101	113200	32388160	2945	2945	2945	2945	0
536	20231101	113100	32388160	2945	2945	2945	2945	0
537	20231101	113000	32388160	2945	2945	2945	2945	0
538	20231101	112900	32388160	2945	2945	2945	2945	0
539	20231101	112800	32388160	2945	2945	2945	2945	0
540	20231101	112700	32388160	2945	2945	2945	2945	0
541	20231101	112600	32388160	2945	2945	2945	2945	0
542	20231101	112500	32388160	2945	2945	2945	2945	0
543	20231101	112400	32388160	2945	2945	2945	2945	0
544	20231101	112300	32388160	2945	2945	2945	2945	0
545	20231101	112200	32388160	2945	2945	2945	2945	0
546	20231101	112100	32388160	2945	2945	2945	2945	0
547	20231101	112000	32388160	2945	2945	2945	2945	0
548	20231101	111900	32388160	2945	2945	2945	2945	0
549	20231101	111800	32388160	2945	2945	2945	2945	0
550	20231101	111700	32388160	2945	2945	2945	2945	0
551	20231101	111600	32388160	2945	2945	2945	2945	0
552	20231101	111500	32388160	2945	2945	2945	2945	0
553	20231101	111400	32388160	2945	2945	2945	2945	0
554	20231101	111300	32388160	2945	2945	2945	2945	0
555	20231101	111200	32388160	2945	2945	2945	2945	0
556	20231101	111100	32388160	2945	2945	2945	2945	0
557	20231101	111000	32388160	2945	2945	2945	2945	0
558	20231101	110900	32388160	2945	2945	2945	2945	0
559	20231101	110800	32388160	2945	2945	2945	2945	3
560	20231101	110700	32379325	2940	2940	2940	2940	0
561	20231101	110600	32379325	2940	2940	2940	2940	0
562	20231101	110500	32379325	2940	2940	2940	2940	0
563	20231101	110400	32379325	2940	2940	2940	2940	0
564	20231101	110300	32379325	2940	2940	2940	2940	0
565	20231101	110200	32379325	2940	2940	2940	2940	0
566	20231101	110100	32379325	2940	2940	2940	2940	0
567	20231101	110000	32379325	2940	2940	2940	2940	0
568	20231101	105900	32379325	2940	2940	2940	2940	0
569	20231101	105800	32379325	2940	2940	2940	2940	0
570	20231101	105700	32379325	2940	2940	2940	2940	0
571	20231101	105600	32379325	2940	2940	2940	2940	0
572	20231101	105500	32379325	2940	2940	2940	2940	95
573	20231101	105400	32100025	2940	2940	2940	2940	0
574	20231101	105300	32100025	2940	2940	2940	2940	0
575	20231101	105200	32100025	2940	2940	2940	2940	0
576	20231101	105100	32100025	2940	2940	2940	2940	0
577	20231101	105000	32100025	2940	2940	2940	2940	0
578	20231101	104900	32100025	2940	2940	2940	2940	0
579	20231101	104800	32100025	2940	2940	2940	2940	0
580	20231101	104700	32100025	2940	2940	2940	2940	0
581	20231101	104600	32100025	2940	2940	2940	2940	0
582	20231101	104500	32100025	2940	2940	2940	2940	20
583	20231101	104400	32041225	2940	2940	2940	2940	0
584	20231101	104300	32041225	2940	2940	2940	2940	0
585	20231101	104200	32041225	2940	2940	2940	2940	11
586	20231101	104100	32008885	2950	2950	2950	2950	0
587	20231101	104000	32008885	2950	2950	2950	2950	0
588	20231101	103900	32008885	2950	2950	2950	2950	0
589	20231101	103800	32008885	2950	2950	2950	2950	51
590	20231101	103700	31858435	2950	2950	2950	2950	0
591	20231101	103600	31858435	2950	2950	2950	2950	0
592	20231101	103500	31858435	2950	2950	2950	2950	0
593	20231101	103400	31858435	2950	2950	2950	2950	0
594	20231101	103300	31858435	2950	2950	2950	2950	0
595	20231101	103200	31858435	2950	2940	2950	2940	26
596	20231101	103100	31781835	2945	2975	2975	2945	10
597	20231101	103000	31752280	2980	2980	2980	2980	0
598	20231101	102900	31752280	2980	2980	2980	2980	0
599	20231101	102800	31752280	2980	2980	2980	2980	115
600	20231101	102700	31409580	2980	2990	2990	2980	77
601	20231101	102600	31179460	2990	2980	2990	2980	26
602	20231101	102500	31101890	2990	2990	2990	2990	0
603	20231101	102400	31101890	2990	2990	2990	2990	0
604	20231101	102300	31101890	2990	2990	2990	2990	0
605	20231101	102200	31101890	2990	2990	2990	2990	0
606	20231101	102100	31101890	2990	2990	2990	2990	2
607	20231101	102000	31095910	2990	2990	2990	2990	0
608	20231101	101900	31095910	2990	2985	2990	2985	20
609	20231101	101800	31036125	2980	2980	2980	2980	0
610	20231101	101700	31036125	2980	2980	2980	2980	0
611	20231101	101600	31036125	2980	2980	2980	2980	0
612	20231101	101500	31036125	2980	2980	2980	2980	660
613	20231101	101400	29069325	2985	2985	2985	2985	0
614	20231101	101300	29069325	2985	2985	2985	2985	0
615	20231101	101200	29069325	2985	2985	2985	2985	0
616	20231101	101100	29069325	2985	2985	2985	2985	1
617	20231101	101000	29066340	2980	2980	2980	2980	0
618	20231101	100900	29066340	2980	2980	2980	2980	0
619	20231101	100800	29066340	2980	2980	2980	2980	3
620	20231101	100700	29057400	2980	2980	2980	2980	4
621	20231101	100600	29045480	2980	2980	2980	2980	0
622	20231101	100500	29045480	2980	2980	2980	2980	0
623	20231101	100400	29045480	2980	2980	2980	2980	0
624	20231101	100300	29045480	2980	2980	2980	2980	0
625	20231101	100200	29045480	2980	2980	2980	2980	429
626	20231101	100100	27767060	2980	2980	2980	2980	0
627	20231101	100000	27767060	2980	2980	2980	2980	326
628	20231101	095900	26795580	2980	2980	2980	2980	0
629	20231101	095800	26795580	2980	2980	2980	2980	0
630	20231101	095700	26795580	2980	2980	2980	2980	5
631	20231101	095600	26780680	2980	2985	2985	2980	104
632	20231101	095500	26470290	2985	2985	2985	2985	7
633	20231101	095400	26449395	2995	2995	2995	2990	2298
634	20231101	095300	19567390	3000	3000	3000	3000	0
635	20231101	095200	19567390	3000	3000	3000	3000	347
636	20231101	095100	18526390	2995	2995	2995	2995	8
637	20231101	095000	18502430	2995	2995	2995	2995	42
638	20231101	094900	18376640	2995	2995	2995	2995	24
639	20231101	094800	18304760	3000	3000	3000	3000	33
640	20231101	094700	18205760	3000	3000	3000	3000	0
641	20231101	094600	18205760	3000	3000	3000	3000	0
642	20231101	094500	18205760	3000	3000	3000	3000	0
643	20231101	094400	18205760	3000	3000	3000	3000	0
644	20231101	094300	18205760	3000	3000	3000	3000	1
645	20231101	094200	18202760	2930	2930	2930	2930	0
646	20231101	094100	18202760	2930	2980	2980	2930	180
647	20231101	094000	17667080	2980	2980	2980	2980	45
648	20231101	093900	17532980	2980	2980	2980	2980	114
649	20231101	093800	17193260	3000	2990	3000	2990	213
650	20231101	093700	16554760	2990	2980	2995	2980	220
651	20231101	093600	15897945	2980	2980	2980	2980	0
652	20231101	093500	15897945	2980	2985	2985	2980	16
653	20231101	093400	15850225	2960	2960	2960	2960	0
654	20231101	093300	15850225	2960	2995	3035	2950	1824
655	20231101	093200	10366090	2995	2995	2995	2990	1451
656	20231101	093100	6020845	2995	2995	2995	2995	0
657	20231101	093000	6020845	2995	2995	2995	2995	0
658	20231101	092900	6020845	2995	2995	2995	2995	104
659	20231101	092800	5709365	2995	2950	3015	2950	791
660	20231101	092700	3352945	2945	2945	2945	2945	72
661	20231101	092600	3140905	2900	2900	2900	2900	0
662	20231101	092500	3140905	2900	2900	2900	2900	0
663	20231101	092400	3140905	2900	2900	2900	2900	0
664	20231101	092300	3140905	2900	2900	2900	2900	0
665	20231101	092200	3140905	2900	2900	2900	2900	0
666	20231101	092100	3140905	2900	2900	2900	2900	0
667	20231101	092000	3140905	2900	2900	2900	2900	0
668	20231101	091900	3140905	2900	2900	2900	2900	241
669	20231101	091800	2442005	2900	2900	2900	2900	459
670	20231101	091700	1110905	2900	2900	2900	2900	0
671	20231101	091600	1110905	2900	2900	2900	2900	0
672	20231101	091500	1110905	2900	2900	2900	2900	0
673	20231101	091400	1110905	2900	2900	2900	2900	0
674	20231101	091300	1110905	2900	2900	2900	2900	0
675	20231101	091200	1110905	2900	2900	2900	2900	1
676	20231101	091100	1108005	2900	2900	2900	2900	0
677	20231101	091000	1108005	2900	2900	2900	2900	1
678	20231101	090900	1105105	2885	2885	2885	2885	0
679	20231101	090800	1105105	2885	2885	2885	2885	0
680	20231101	090700	1105105	2885	2885	2885	2885	0
681	20231101	090600	1105105	2885	2885	2885	2885	0
682	20231101	090500	1105105	2885	2890	2890	2885	344
683	20231101	090400	112515	2885	2885	2885	2885	0
684	20231101	090300	112515	2885	2885	2885	2885	0
685	20231101	090200	112515	2885	2885	2885	2885	0
686	20231101	090100	112515	2885	2885	2885	2885	0
687	20231101	090000	112515	2885	2885	2885	2885	39