KissMeData/277070/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205400	40925940	5060	5060	5060	5060	120
3	20231101	205300	40925940	5060	5060	5060	5060	0
4	20231101	205200	40925940	5060	5060	5060	5060	0
5	20231101	205100	40925940	5060	5060	5060	5060	0
6	20231101	205000	40925940	5060	5060	5060	5060	0
7	20231101	204900	40925940	5060	5060	5060	5060	0
8	20231101	204800	40925940	5060	5060	5060	5060	0
9	20231101	204700	40925940	5060	5060	5060	5060	0
10	20231101	204600	40925940	5060	5060	5060	5060	0
11	20231101	204500	40925940	5060	5060	5060	5060	0
12	20231101	204400	40925940	5060	5060	5060	5060	0
13	20231101	204300	40925940	5060	5060	5060	5060	0
14	20231101	204200	40925940	5060	5060	5060	5060	0
15	20231101	204100	40925940	5060	5060	5060	5060	0
16	20231101	204000	40925940	5060	5060	5060	5060	0
17	20231101	203900	40925940	5060	5060	5060	5060	0
18	20231101	203800	40925940	5060	5060	5060	5060	0
19	20231101	203700	40925940	5060	5060	5060	5060	0
20	20231101	203600	40925940	5060	5060	5060	5060	0
21	20231101	203500	40925940	5060	5060	5060	5060	0
22	20231101	203400	40925940	5060	5060	5060	5060	0
23	20231101	203300	40925940	5060	5060	5060	5060	0
24	20231101	203200	40925940	5060	5060	5060	5060	0
25	20231101	203100	40925940	5060	5060	5060	5060	0
26	20231101	203000	40925940	5060	5060	5060	5060	0
27	20231101	202900	40925940	5060	5060	5060	5060	0
28	20231101	202800	40925940	5060	5060	5060	5060	0
29	20231101	202700	40925940	5060	5060	5060	5060	0
30	20231101	202600	40925940	5060	5060	5060	5060	0
31	20231101	202500	40925940	5060	5060	5060	5060	0
32	20231101	202400	40925940	5060	5060	5060	5060	120
33	20231101	202300	40925940	5060	5060	5060	5060	0
34	20231101	202200	40925940	5060	5060	5060	5060	0
35	20231101	202100	40925940	5060	5060	5060	5060	0
36	20231101	202000	40925940	5060	5060	5060	5060	0
37	20231101	201900	40925940	5060	5060	5060	5060	0
38	20231101	201800	40925940	5060	5060	5060	5060	0
39	20231101	201700	40925940	5060	5060	5060	5060	0
40	20231101	201600	40925940	5060	5060	5060	5060	0
41	20231101	201500	40925940	5060	5060	5060	5060	0
42	20231101	201400	40925940	5060	5060	5060	5060	0
43	20231101	201300	40925940	5060	5060	5060	5060	0
44	20231101	201200	40925940	5060	5060	5060	5060	0
45	20231101	201100	40925940	5060	5060	5060	5060	0
46	20231101	201000	40925940	5060	5060	5060	5060	0
47	20231101	200900	40925940	5060	5060	5060	5060	0
48	20231101	200800	40925940	5060	5060	5060	5060	0
49	20231101	200700	40925940	5060	5060	5060	5060	0
50	20231101	200600	40925940	5060	5060	5060	5060	0
51	20231101	200500	40925940	5060	5060	5060	5060	0
52	20231101	200400	40925940	5060	5060	5060	5060	0
53	20231101	200300	40925940	5060	5060	5060	5060	0
54	20231101	200200	40925940	5060	5060	5060	5060	0
55	20231101	200100	40925940	5060	5060	5060	5060	0
56	20231101	200000	40925940	5060	5060	5060	5060	0
57	20231101	195900	40925940	5060	5060	5060	5060	0
58	20231101	195800	40925940	5060	5060	5060	5060	0
59	20231101	195700	40925940	5060	5060	5060	5060	0
60	20231101	195600	40925940	5060	5060	5060	5060	0
61	20231101	195500	40925940	5060	5060	5060	5060	0
62	20231101	195400	40925940	5060	5060	5060	5060	120
63	20231101	195300	40925940	5060	5060	5060	5060	0
64	20231101	195200	40925940	5060	5060	5060	5060	0
65	20231101	195100	40925940	5060	5060	5060	5060	0
66	20231101	195000	40925940	5060	5060	5060	5060	0
67	20231101	194900	40925940	5060	5060	5060	5060	0
68	20231101	194800	40925940	5060	5060	5060	5060	0
69	20231101	194700	40925940	5060	5060	5060	5060	0
70	20231101	194600	40925940	5060	5060	5060	5060	0
71	20231101	194500	40925940	5060	5060	5060	5060	0
72	20231101	194400	40925940	5060	5060	5060	5060	0
73	20231101	194300	40925940	5060	5060	5060	5060	0
74	20231101	194200	40925940	5060	5060	5060	5060	0
75	20231101	194100	40925940	5060	5060	5060	5060	0
76	20231101	194000	40925940	5060	5060	5060	5060	0
77	20231101	193900	40925940	5060	5060	5060	5060	0
78	20231101	193800	40925940	5060	5060	5060	5060	0
79	20231101	193700	40925940	5060	5060	5060	5060	0
80	20231101	193600	40925940	5060	5060	5060	5060	0
81	20231101	193500	40925940	5060	5060	5060	5060	0
82	20231101	193400	40925940	5060	5060	5060	5060	0
83	20231101	193300	40925940	5060	5060	5060	5060	0
84	20231101	193200	40925940	5060	5060	5060	5060	0
85	20231101	193100	40925940	5060	5060	5060	5060	0
86	20231101	193000	40925940	5060	5060	5060	5060	0
87	20231101	192900	40925940	5060	5060	5060	5060	0
88	20231101	192800	40925940	5060	5060	5060	5060	0
89	20231101	192700	40925940	5060	5060	5060	5060	0
90	20231101	192600	40925940	5060	5060	5060	5060	0
91	20231101	192500	40925940	5060	5060	5060	5060	0
92	20231101	192400	40925940	5060	5060	5060	5060	120
93	20231101	192300	40925940	5060	5060	5060	5060	0
94	20231101	192200	40925940	5060	5060	5060	5060	0
95	20231101	192100	40925940	5060	5060	5060	5060	0
96	20231101	192000	40925940	5060	5060	5060	5060	0
97	20231101	191900	40925940	5060	5060	5060	5060	0
98	20231101	191800	40925940	5060	5060	5060	5060	0
99	20231101	191700	40925940	5060	5060	5060	5060	0
100	20231101	191600	40925940	5060	5060	5060	5060	0
101	20231101	191500	40925940	5060	5060	5060	5060	0
102	20231101	191400	40925940	5060	5060	5060	5060	0
103	20231101	191300	40925940	5060	5060	5060	5060	0
104	20231101	191200	40925940	5060	5060	5060	5060	0
105	20231101	191100	40925940	5060	5060	5060	5060	0
106	20231101	191000	40925940	5060	5060	5060	5060	0
107	20231101	190900	40925940	5060	5060	5060	5060	0
108	20231101	190800	40925940	5060	5060	5060	5060	0
109	20231101	190700	40925940	5060	5060	5060	5060	0
110	20231101	190600	40925940	5060	5060	5060	5060	0
111	20231101	190500	40925940	5060	5060	5060	5060	0
112	20231101	190400	40925940	5060	5060	5060	5060	0
113	20231101	190300	40925940	5060	5060	5060	5060	0
114	20231101	190200	40925940	5060	5060	5060	5060	0
115	20231101	190100	40925940	5060	5060	5060	5060	0
116	20231101	190000	40925940	5060	5060	5060	5060	0
117	20231101	185900	40925940	5060	5060	5060	5060	0
118	20231101	185800	40925940	5060	5060	5060	5060	0
119	20231101	185700	40925940	5060	5060	5060	5060	0
120	20231101	185600	40925940	5060	5060	5060	5060	0
121	20231101	185500	40925940	5060	5060	5060	5060	0
122	20231101	185400	40925940	5060	5060	5060	5060	120
123	20231101	185300	40925940	5060	5060	5060	5060	0
124	20231101	185200	40925940	5060	5060	5060	5060	0
125	20231101	185100	40925940	5060	5060	5060	5060	0
126	20231101	185000	40925940	5060	5060	5060	5060	0
127	20231101	184900	40925940	5060	5060	5060	5060	0
128	20231101	184800	40925940	5060	5060	5060	5060	0
129	20231101	184700	40925940	5060	5060	5060	5060	0
130	20231101	184600	40925940	5060	5060	5060	5060	0
131	20231101	184500	40925940	5060	5060	5060	5060	0
132	20231101	184400	40925940	5060	5060	5060	5060	0
133	20231101	184300	40925940	5060	5060	5060	5060	0
134	20231101	184200	40925940	5060	5060	5060	5060	0
135	20231101	184100	40925940	5060	5060	5060	5060	0
136	20231101	184000	40925940	5060	5060	5060	5060	0
137	20231101	183900	40925940	5060	5060	5060	5060	0
138	20231101	183800	40925940	5060	5060	5060	5060	0
139	20231101	183700	40925940	5060	5060	5060	5060	0
140	20231101	183600	40925940	5060	5060	5060	5060	0
141	20231101	183500	40925940	5060	5060	5060	5060	0
142	20231101	183400	40925940	5060	5060	5060	5060	0
143	20231101	183300	40925940	5060	5060	5060	5060	0
144	20231101	183200	40925940	5060	5060	5060	5060	0
145	20231101	183100	40925940	5060	5060	5060	5060	0
146	20231101	183000	40925940	5060	5060	5060	5060	0
147	20231101	182900	40925940	5060	5060	5060	5060	0
148	20231101	182800	40925940	5060	5060	5060	5060	0
149	20231101	182700	40925940	5060	5060	5060	5060	0
150	20231101	182600	40925940	5060	5060	5060	5060	0
151	20231101	182500	40925940	5060	5060	5060	5060	0
152	20231101	182400	40925940	5060	5060	5060	5060	120
153	20231101	182300	40925940	5060	5060	5060	5060	0
154	20231101	182200	40925940	5060	5060	5060	5060	0
155	20231101	182100	40925940	5060	5060	5060	5060	0
156	20231101	182000	40925940	5060	5060	5060	5060	0
157	20231101	181900	40925940	5060	5060	5060	5060	0
158	20231101	181800	40925940	5060	5060	5060	5060	0
159	20231101	181700	40925940	5060	5060	5060	5060	0
160	20231101	181600	40925940	5060	5060	5060	5060	0
161	20231101	181500	40925940	5060	5060	5060	5060	0
162	20231101	181400	40925940	5060	5060	5060	5060	0
163	20231101	181300	40925940	5060	5060	5060	5060	0
164	20231101	181200	40925940	5060	5060	5060	5060	0
165	20231101	181100	40925940	5060	5060	5060	5060	0
166	20231101	181000	40925940	5060	5060	5060	5060	0
167	20231101	180900	40925940	5060	5060	5060	5060	0
168	20231101	180800	40925940	5060	5060	5060	5060	0
169	20231101	180700	40925940	5060	5060	5060	5060	0
170	20231101	180600	40925940	5060	5060	5060	5060	0
171	20231101	180500	40925940	5060	5060	5060	5060	0
172	20231101	180400	40925940	5060	5060	5060	5060	0
173	20231101	180300	40925940	5060	5060	5060	5060	0
174	20231101	180200	40925940	5060	5060	5060	5060	0
175	20231101	180100	40925940	5060	5060	5060	5060	0
176	20231101	180000	40925940	5060	5060	5060	5060	0
177	20231101	175900	40925940	5060	5060	5060	5060	0
178	20231101	175800	40925940	5060	5060	5060	5060	0
179	20231101	175700	40925940	5060	5060	5060	5060	0
180	20231101	175600	40925940	5060	5060	5060	5060	0
181	20231101	175500	40925940	5060	5060	5060	5060	0
182	20231101	175400	40925940	5060	5060	5060	5060	120
183	20231101	175300	40925940	5060	5060	5060	5060	0
184	20231101	175200	40925940	5060	5060	5060	5060	0
185	20231101	175100	40925940	5060	5060	5060	5060	0
186	20231101	175000	40925940	5060	5060	5060	5060	0
187	20231101	174900	40925940	5060	5060	5060	5060	0
188	20231101	174800	40925940	5060	5060	5060	5060	0
189	20231101	174700	40925940	5060	5060	5060	5060	0
190	20231101	174600	40925940	5060	5060	5060	5060	0
191	20231101	174500	40925940	5060	5060	5060	5060	0
192	20231101	174400	40925940	5060	5060	5060	5060	0
193	20231101	174300	40925940	5060	5060	5060	5060	0
194	20231101	174200	40925940	5060	5060	5060	5060	0
195	20231101	174100	40925940	5060	5060	5060	5060	0
196	20231101	174000	40925940	5060	5060	5060	5060	0
197	20231101	173900	40925940	5060	5060	5060	5060	0
198	20231101	173800	40925940	5060	5060	5060	5060	0
199	20231101	173700	40925940	5060	5060	5060	5060	0
200	20231101	173600	40925940	5060	5060	5060	5060	0
201	20231101	173500	40925940	5060	5060	5060	5060	0
202	20231101	173400	40925940	5060	5060	5060	5060	0
203	20231101	173300	40925940	5060	5060	5060	5060	0
204	20231101	173200	40925940	5060	5060	5060	5060	0
205	20231101	173100	40925940	5060	5060	5060	5060	0
206	20231101	173000	40925940	5060	5060	5060	5060	0
207	20231101	172900	40925940	5060	5060	5060	5060	0
208	20231101	172800	40925940	5060	5060	5060	5060	0
209	20231101	172700	40925940	5060	5060	5060	5060	0
210	20231101	172600	40925940	5060	5060	5060	5060	0
211	20231101	172500	40925940	5060	5060	5060	5060	0
212	20231101	172400	40925940	5060	5060	5060	5060	120
213	20231101	172300	40925940	5060	5060	5060	5060	0
214	20231101	172200	40925940	5060	5060	5060	5060	0
215	20231101	172100	40925940	5060	5060	5060	5060	0
216	20231101	172000	40925940	5060	5060	5060	5060	0
217	20231101	171900	40925940	5060	5060	5060	5060	0
218	20231101	171800	40925940	5060	5060	5060	5060	0
219	20231101	171700	40925940	5060	5060	5060	5060	0
220	20231101	171600	40925940	5060	5060	5060	5060	0
221	20231101	171500	40925940	5060	5060	5060	5060	0
222	20231101	171400	40925940	5060	5060	5060	5060	0
223	20231101	171300	40925940	5060	5060	5060	5060	0
224	20231101	171200	40925940	5060	5060	5060	5060	0
225	20231101	171100	40925940	5060	5060	5060	5060	0
226	20231101	171000	40925940	5060	5060	5060	5060	0
227	20231101	170900	40925940	5060	5060	5060	5060	0
228	20231101	170800	40925940	5060	5060	5060	5060	0
229	20231101	170700	40925940	5060	5060	5060	5060	0
230	20231101	170600	40925940	5060	5060	5060	5060	0
231	20231101	170500	40925940	5060	5060	5060	5060	0
232	20231101	170400	40925940	5060	5060	5060	5060	0
233	20231101	170300	40925940	5060	5060	5060	5060	0
234	20231101	170200	40925940	5060	5060	5060	5060	0
235	20231101	170100	40925940	5060	5060	5060	5060	0
236	20231101	170000	40925940	5060	5060	5060	5060	0
237	20231101	165900	40925940	5060	5060	5060	5060	0
238	20231101	165800	40925940	5060	5060	5060	5060	0
239	20231101	165700	40925940	5060	5060	5060	5060	0
240	20231101	165600	40925940	5060	5060	5060	5060	0
241	20231101	165500	40925940	5060	5060	5060	5060	0
242	20231101	165400	40925940	5060	5060	5060	5060	120
243	20231101	165300	40925940	5060	5060	5060	5060	0
244	20231101	165200	40925940	5060	5060	5060	5060	0
245	20231101	165100	40925940	5060	5060	5060	5060	0
246	20231101	165000	40925940	5060	5060	5060	5060	0
247	20231101	164900	40925940	5060	5060	5060	5060	0
248	20231101	164800	40925940	5060	5060	5060	5060	0
249	20231101	164700	40925940	5060	5060	5060	5060	0
250	20231101	164600	40925940	5060	5060	5060	5060	0
251	20231101	164500	40925940	5060	5060	5060	5060	0
252	20231101	164400	40925940	5060	5060	5060	5060	0
253	20231101	164300	40925940	5060	5060	5060	5060	0
254	20231101	164200	40925940	5060	5060	5060	5060	0
255	20231101	164100	40925940	5060	5060	5060	5060	0
256	20231101	164000	40925940	5060	5060	5060	5060	0
257	20231101	163900	40925940	5060	5060	5060	5060	0
258	20231101	163800	40925940	5060	5060	5060	5060	0
259	20231101	163700	40925940	5060	5060	5060	5060	0
260	20231101	163600	40925940	5060	5060	5060	5060	0
261	20231101	163500	40925940	5060	5060	5060	5060	0
262	20231101	163400	40925940	5060	5060	5060	5060	0
263	20231101	163300	40925940	5060	5060	5060	5060	0
264	20231101	163200	40925940	5060	5060	5060	5060	0
265	20231101	163100	40925940	5060	5060	5060	5060	0
266	20231101	163000	40925940	5060	5060	5060	5060	0
267	20231101	162900	40925940	5060	5060	5060	5060	0
268	20231101	162800	40925940	5060	5060	5060	5060	0
269	20231101	162700	40925940	5060	5060	5060	5060	0
270	20231101	162600	40925940	5060	5060	5060	5060	0
271	20231101	162500	40925940	5060	5060	5060	5060	0
272	20231101	162400	40925940	5060	5060	5060	5060	120
273	20231101	162300	40925940	5060	5060	5060	5060	0
274	20231101	162200	40925940	5060	5060	5060	5060	0
275	20231101	162100	40925940	5060	5060	5060	5060	0
276	20231101	162000	40925940	5060	5060	5060	5060	0
277	20231101	161900	40925940	5060	5060	5060	5060	0
278	20231101	161800	40925940	5060	5060	5060	5060	0
279	20231101	161700	40925940	5060	5060	5060	5060	0
280	20231101	161600	40925940	5060	5060	5060	5060	0
281	20231101	161500	40925940	5060	5060	5060	5060	0
282	20231101	161400	40925940	5060	5060	5060	5060	0
283	20231101	161300	40925940	5060	5060	5060	5060	0
284	20231101	161200	40925940	5060	5060	5060	5060	0
285	20231101	161100	40925940	5060	5060	5060	5060	0
286	20231101	161000	40925940	5060	5060	5060	5060	0
287	20231101	160900	40925940	5060	5060	5060	5060	0
288	20231101	160800	40925940	5060	5060	5060	5060	0
289	20231101	160700	40925940	5060	5060	5060	5060	0
290	20231101	160600	40925940	5060	5060	5060	5060	0
291	20231101	160500	40925940	5060	5060	5060	5060	0
292	20231101	160400	40925940	5060	5060	5060	5060	0
293	20231101	160300	40925940	5060	5060	5060	5060	0
294	20231101	160200	40925940	5060	5060	5060	5060	0
295	20231101	160100	40925940	5060	5060	5060	5060	0
296	20231101	160000	40925940	5060	5060	5060	5060	0
297	20231101	155900	40925940	5060	5060	5060	5060	0
298	20231101	155800	40925940	5060	5060	5060	5060	0
299	20231101	155700	40925940	5060	5060	5060	5060	0
300	20231101	155600	40925940	5060	5060	5060	5060	0
301	20231101	155500	40925940	5060	5060	5060	5060	0
302	20231101	155400	40925940	5060	5060	5060	5060	120
303	20231101	155300	40925940	5060	5060	5060	5060	0
304	20231101	155200	40925940	5060	5060	5060	5060	0
305	20231101	155100	40925940	5060	5060	5060	5060	0
306	20231101	155000	40925940	5060	5060	5060	5060	0
307	20231101	154900	40925940	5060	5060	5060	5060	0
308	20231101	154800	40925940	5060	5060	5060	5060	0
309	20231101	154700	40925940	5060	5060	5060	5060	0
310	20231101	154600	40925940	5060	5060	5060	5060	0
311	20231101	154500	40925940	5060	5060	5060	5060	0
312	20231101	154400	40925940	5060	5060	5060	5060	0
313	20231101	154300	40925940	5060	5060	5060	5060	0
314	20231101	154200	40925940	5060	5060	5060	5060	0
315	20231101	154100	40925940	5060	5060	5060	5060	0
316	20231101	154000	40925940	5060	5060	5060	5060	0
317	20231101	153900	40925940	5060	5060	5060	5060	0
318	20231101	153800	40925940	5060	5060	5060	5060	0
319	20231101	153700	40925940	5060	5060	5060	5060	0
320	20231101	153600	40925940	5060	5060	5060	5060	0
321	20231101	153500	40925940	5060	5060	5060	5060	0
322	20231101	153400	40925940	5060	5060	5060	5060	0
323	20231101	153300	40925940	5060	5060	5060	5060	0
324	20231101	153200	40925940	5060	5060	5060	5060	0
325	20231101	153100	40925940	5060	5060	5060	5060	0
326	20231101	153000	40925940	5060	5060	5060	5060	120
327	20231101	152900	40318740	5100	5100	5100	5100	0
328	20231101	152800	40318740	5100	5100	5100	5100	0
329	20231101	152700	40318740	5100	5100	5100	5100	0
330	20231101	152600	40318740	5100	5100	5100	5100	0
331	20231101	152500	40318740	5100	5100	5100	5100	0
332	20231101	152400	40318740	5100	5100	5100	5100	0
333	20231101	152300	40318740	5100	5100	5100	5100	0
334	20231101	152200	40318740	5100	5100	5100	5100	0
335	20231101	152100	40318740	5100	5100	5100	5100	0
336	20231101	152000	40318740	5100	5100	5100	5100	0
337	20231101	151900	40318740	5100	5100	5100	5080	7
338	20231101	151800	40283080	5080	5070	5090	5070	33
339	20231101	151700	40115730	5070	5060	5070	5060	2
340	20231101	151600	40105600	5060	5060	5060	5060	0
341	20231101	151500	40105600	5060	5060	5060	5060	1
342	20231101	151400	40100540	5060	5060	5060	5060	2
343	20231101	151300	40090420	5050	5060	5060	5050	12
344	20231101	151200	40029810	5070	5070	5070	5070	0
345	20231101	151100	40029810	5070	5070	5070	5070	0
346	20231101	151000	40029810	5070	5050	5070	5040	368
347	20231101	150900	38174540	5070	5070	5070	5070	0
348	20231101	150800	38174540	5070	5070	5070	5070	0
349	20231101	150700	38174540	5070	5070	5070	5070	0
350	20231101	150600	38174540	5070	5070	5070	5070	0
351	20231101	150500	38174540	5070	5070	5070	5070	0
352	20231101	150400	38174540	5070	5070	5070	5070	0
353	20231101	150300	38174540	5070	5070	5070	5070	0
354	20231101	150200	38174540	5070	5070	5070	5070	0
355	20231101	150100	38174540	5070	5070	5070	5070	0
356	20231101	150000	38174540	5070	5070	5070	5070	1
357	20231101	145900	38169470	5040	5040	5040	5040	0
358	20231101	145800	38169470	5040	5040	5040	5040	9
359	20231101	145700	38124110	5040	5050	5050	5040	500
360	20231101	145600	35603640	5070	5070	5070	5070	0
361	20231101	145500	35603640	5070	5070	5070	5070	0
362	20231101	145400	35603640	5070	5070	5070	5070	20
363	20231101	145300	35502240	5080	5080	5080	5080	0
364	20231101	145200	35502240	5080	5080	5080	5080	0
365	20231101	145100	35502240	5080	5080	5080	5080	0
366	20231101	145000	35502240	5080	5080	5080	5080	0
367	20231101	144900	35502240	5080	5080	5080	5080	0
368	20231101	144800	35502240	5080	5080	5080	5080	0
369	20231101	144700	35502240	5080	5080	5080	5080	0
370	20231101	144600	35502240	5080	5080	5080	5080	0
371	20231101	144500	35502240	5080	5080	5080	5080	0
372	20231101	144400	35502240	5080	5080	5080	5080	0
373	20231101	144300	35502240	5080	5080	5080	5080	0
374	20231101	144200	35502240	5080	5080	5080	5080	0
375	20231101	144100	35502240	5080	5080	5080	5080	1
376	20231101	144000	35497160	5090	5090	5090	5090	0
377	20231101	143900	35497160	5090	5090	5090	5090	0
378	20231101	143800	35497160	5090	5090	5090	5090	0
379	20231101	143700	35497160	5090	5090	5090	5090	0
380	20231101	143600	35497160	5090	5090	5090	5090	0
381	20231101	143500	35497160	5090	5070	5090	5070	4
382	20231101	143400	35476860	5070	5070	5070	5070	0
383	20231101	143300	35476860	5070	5070	5070	5070	2
384	20231101	143200	35466720	5050	5050	5050	5050	0
385	20231101	143100	35466720	5050	5070	5070	5050	7
386	20231101	143000	35431340	5100	5100	5100	5100	0
387	20231101	142900	35431340	5100	5100	5100	5100	0
388	20231101	142800	35431340	5100	5100	5100	5100	0
389	20231101	142700	35431340	5100	5100	5100	5100	0
390	20231101	142600	35431340	5100	5100	5100	5100	0
391	20231101	142500	35431340	5100	5100	5100	5100	0
392	20231101	142400	35431340	5100	5100	5100	5100	0
393	20231101	142300	35431340	5100	5100	5100	5100	0
394	20231101	142200	35431340	5100	5100	5100	5100	0
395	20231101	142100	35431340	5100	5100	5100	5100	0
396	20231101	142000	35431340	5100	5100	5100	5100	0
397	20231101	141900	35431340	5100	5100	5100	5100	0
398	20231101	141800	35431340	5100	5060	5100	5060	3
399	20231101	141700	35416090	5060	5060	5060	5060	0
400	20231101	141600	35416090	5060	5060	5060	5060	200
401	20231101	141500	34404090	5060	5060	5060	5060	0
402	20231101	141400	34404090	5060	5060	5060	5060	0
403	20231101	141300	34404090	5060	5060	5060	5060	0
404	20231101	141200	34404090	5060	5060	5060	5060	0
405	20231101	141100	34404090	5060	5060	5060	5060	0
406	20231101	141000	34404090	5060	5060	5060	5060	0
407	20231101	140900	34404090	5060	5060	5060	5060	1
408	20231101	140800	34399030	5040	5070	5070	5040	184
409	20231101	140700	33468880	5090	5090	5090	5090	0
410	20231101	140600	33468880	5090	5090	5090	5090	1
411	20231101	140500	33463790	5080	5080	5080	5080	0
412	20231101	140400	33463790	5080	5080	5080	5080	0
413	20231101	140300	33463790	5080	5080	5080	5080	0
414	20231101	140200	33463790	5080	5080	5080	5080	0
415	20231101	140100	33463790	5080	5080	5080	5080	0
416	20231101	140000	33463790	5080	5100	5100	5080	6
417	20231101	135900	33433290	5080	5080	5080	5080	18
418	20231101	135800	33341850	5080	5070	5080	5070	7
419	20231101	135700	33306350	5070	5080	5080	5070	32
420	20231101	135600	33143910	5090	5090	5090	5090	294
421	20231101	135500	31647450	5100	5100	5100	5100	533
422	20231101	135400	28929150	5120	5120	5120	5120	0
423	20231101	135300	28929150	5120	5120	5120	5120	0
424	20231101	135200	28929150	5120	5120	5120	5120	0
425	20231101	135100	28929150	5120	5120	5120	5120	0
426	20231101	135000	28929150	5120	5120	5120	5120	0
427	20231101	134900	28929150	5120	5120	5120	5120	0
428	20231101	134800	28929150	5120	5120	5120	5120	0
429	20231101	134700	28929150	5120	5120	5120	5120	0
430	20231101	134600	28929150	5120	5120	5120	5120	0
431	20231101	134500	28929150	5120	5120	5120	5120	0
432	20231101	134400	28929150	5120	5120	5120	5120	0
433	20231101	134300	28929150	5120	5120	5120	5120	0
434	20231101	134200	28929150	5120	5120	5120	5120	5
435	20231101	134100	28903550	5120	5120	5120	5120	0
436	20231101	134000	28903550	5120	5120	5120	5120	0
437	20231101	133900	28903550	5120	5120	5120	5120	0
438	20231101	133800	28903550	5120	5120	5120	5120	0
439	20231101	133700	28903550	5120	5120	5120	5120	1
440	20231101	133600	28898430	5110	5110	5110	5110	0
441	20231101	133500	28898430	5110	5110	5110	5110	1
442	20231101	133400	28893320	5120	5120	5120	5120	0
443	20231101	133300	28893320	5120	5120	5120	5120	0
444	20231101	133200	28893320	5120	5120	5120	5120	3
445	20231101	133100	28877960	5110	5110	5110	5110	0
446	20231101	133000	28877960	5110	5110	5110	5110	0
447	20231101	132900	28877960	5110	5110	5110	5110	0
448	20231101	132800	28877960	5110	5110	5110	5110	31
449	20231101	132700	28719550	5110	5110	5110	5110	0
450	20231101	132600	28719550	5110	5110	5110	5110	19
451	20231101	132500	28622460	5120	5120	5120	5120	0
452	20231101	132400	28622460	5120	5120	5120	5120	0
453	20231101	132300	28622460	5120	5120	5120	5120	0
454	20231101	132200	28622460	5120	5120	5120	5120	0
455	20231101	132100	28622460	5120	5120	5120	5120	0
456	20231101	132000	28622460	5120	5120	5120	5120	0
457	20231101	131900	28622460	5120	5120	5120	5120	0
458	20231101	131800	28622460	5120	5120	5120	5120	0
459	20231101	131700	28622460	5120	5120	5120	5120	50
460	20231101	131600	28366460	5120	5120	5120	5120	0
461	20231101	131500	28366460	5120	5120	5120	5120	0
462	20231101	131400	28366460	5120	5120	5120	5120	0
463	20231101	131300	28366460	5120	5120	5120	5120	0
464	20231101	131200	28366460	5120	5120	5120	5120	0
465	20231101	131100	28366460	5120	5120	5120	5120	0
466	20231101	131000	28366460	5120	5120	5120	5120	0
467	20231101	130900	28366460	5120	5120	5120	5120	0
468	20231101	130800	28366460	5120	5120	5120	5120	2
469	20231101	130700	28356220	5120	5120	5120	5120	0
470	20231101	130600	28356220	5120	5120	5120	5120	0
471	20231101	130500	28356220	5120	5120	5120	5120	0
472	20231101	130400	28356220	5120	5130	5130	5110	561
473	20231101	130300	25486540	5140	5140	5140	5140	50
474	20231101	130200	25229540	5140	5140	5140	5140	0
475	20231101	130100	25229540	5140	5140	5140	5140	0
476	20231101	130000	25229540	5140	5140	5140	5140	50
477	20231101	125900	24972540	5170	5140	5170	5140	2
478	20231101	125800	24962230	5180	5130	5180	5130	1067
479	20231101	125700	19444680	5130	5130	5130	5130	1
480	20231101	125600	19439550	5120	5120	5120	5120	0
481	20231101	125500	19439550	5120	5120	5120	5120	1
482	20231101	125400	19434430	5130	5130	5130	5130	0
483	20231101	125300	19434430	5130	5130	5130	5130	1
484	20231101	125200	19429300	5130	5130	5130	5130	195
485	20231101	125100	18428950	5130	5130	5130	5130	0
486	20231101	125000	18428950	5130	5130	5130	5130	0
487	20231101	124900	18428950	5130	5130	5130	5130	1
488	20231101	124800	18423820	5110	5110	5110	5110	0
489	20231101	124700	18423820	5110	5110	5110	5110	0
490	20231101	124600	18423820	5110	5110	5110	5110	0
491	20231101	124500	18423820	5110	5110	5110	5110	0
492	20231101	124400	18423820	5110	5110	5110	5110	0
493	20231101	124300	18423820	5110	5110	5110	5110	0
494	20231101	124200	18423820	5110	5110	5110	5110	0
495	20231101	124100	18423820	5110	5110	5110	5110	8
496	20231101	124000	18382940	5110	5110	5110	5110	0
497	20231101	123900	18382940	5110	5130	5130	5110	297
498	20231101	123800	16863470	5170	5170	5170	5170	0
499	20231101	123700	16863470	5170	5170	5170	5170	0
500	20231101	123600	16863470	5170	5170	5170	5170	0
501	20231101	123500	16863470	5170	5170	5170	5170	0
502	20231101	123400	16863470	5170	5170	5170	5170	0
503	20231101	123300	16863470	5170	5170	5170	5170	0
504	20231101	123200	16863470	5170	5170	5170	5170	0
505	20231101	123100	16863470	5170	5170	5170	5170	0
506	20231101	123000	16863470	5170	5170	5170	5170	0
507	20231101	122900	16863470	5170	5170	5170	5170	0
508	20231101	122800	16863470	5170	5140	5170	5140	20
509	20231101	122700	16760100	5170	5120	5170	5120	100
510	20231101	122600	16244040	5140	5140	5140	5140	0
511	20231101	122500	16244040	5140	5120	5140	5120	3
512	20231101	122400	16228650	5100	5100	5100	5100	0
513	20231101	122300	16228650	5100	5100	5100	5100	0
514	20231101	122200	16228650	5100	5100	5100	5100	7
515	20231101	122100	16192950	5100	5100	5100	5100	0
516	20231101	122000	16192950	5100	5100	5100	5100	0
517	20231101	121900	16192950	5100	5100	5100	5100	8
518	20231101	121800	16152150	5100	5100	5100	5100	0
519	20231101	121700	16152150	5100	5100	5100	5100	0
520	20231101	121600	16152150	5100	5100	5100	5100	120
521	20231101	121500	15540150	5100	5100	5100	5100	10
522	20231101	121400	15489150	5100	5100	5100	5100	0
523	20231101	121300	15489150	5100	5100	5100	5100	5
524	20231101	121200	15463650	5110	5110	5110	5110	0
525	20231101	121100	15463650	5110	5110	5110	5110	0
526	20231101	121000	15463650	5110	5110	5110	5110	0
527	20231101	120900	15463650	5110	5110	5110	5110	0
528	20231101	120800	15463650	5110	5110	5110	5110	8
529	20231101	120700	15422770	5110	5110	5110	5110	0
530	20231101	120600	15422770	5110	5110	5110	5110	260
531	20231101	120500	14094170	5130	5130	5130	5130	0
532	20231101	120400	14094170	5130	5130	5130	5130	0
533	20231101	120300	14094170	5130	5130	5130	5130	0
534	20231101	120200	14094170	5130	5130	5130	5130	0
535	20231101	120100	14094170	5130	5130	5130	5130	0
536	20231101	120000	14094170	5130	5130	5130	5130	0
537	20231101	115900	14094170	5130	5130	5130	5130	0
538	20231101	115800	14094170	5130	5130	5130	5130	0
539	20231101	115700	14094170	5130	5130	5130	5130	0
540	20231101	115600	14094170	5130	5130	5130	5130	0
541	20231101	115500	14094170	5130	5130	5130	5130	0
542	20231101	115400	14094170	5130	5130	5130	5130	0
543	20231101	115300	14094170	5130	5130	5130	5130	0
544	20231101	115200	14094170	5130	5130	5130	5130	2
545	20231101	115100	14083910	5140	5140	5140	5140	0
546	20231101	115000	14083910	5140	5140	5140	5140	0
547	20231101	114900	14083910	5140	5140	5140	5140	0
548	20231101	114800	14083910	5140	5140	5140	5140	0
549	20231101	114700	14083910	5140	5140	5140	5140	0
550	20231101	114600	14083910	5140	5140	5140	5140	0
551	20231101	114500	14083910	5140	5140	5140	5140	0
552	20231101	114400	14083910	5140	5140	5140	5140	0
553	20231101	114300	14083910	5140	5140	5140	5140	0
554	20231101	114200	14083910	5140	5140	5140	5140	0
555	20231101	114100	14083910	5140	5140	5140	5140	0
556	20231101	114000	14083910	5140	5140	5140	5140	0
557	20231101	113900	14083910	5140	5140	5140	5140	0
558	20231101	113800	14083910	5140	5140	5140	5140	1
559	20231101	113700	14078770	5130	5130	5130	5130	0
560	20231101	113600	14078770	5130	5130	5130	5130	0
561	20231101	113500	14078770	5130	5130	5130	5130	0
562	20231101	113400	14078770	5130	5130	5130	5130	1
563	20231101	113300	14073640	5150	5150	5150	5150	0
564	20231101	113200	14073640	5150	5130	5150	5130	100
565	20231101	113100	13558660	5150	5150	5150	5150	0
566	20231101	113000	13558660	5150	5150	5150	5150	0
567	20231101	112900	13558660	5150	5150	5150	5150	0
568	20231101	112800	13558660	5150	5150	5150	5150	0
569	20231101	112700	13558660	5150	5130	5150	5130	2
570	20231101	112600	13548380	5110	5110	5110	5110	0
571	20231101	112500	13548380	5110	5110	5110	5110	0
572	20231101	112400	13548380	5110	5110	5110	5110	0
573	20231101	112300	13548380	5110	5110	5110	5110	0
574	20231101	112200	13548380	5110	5110	5110	5110	0
575	20231101	112100	13548380	5110	5110	5110	5110	0
576	20231101	112000	13548380	5110	5110	5110	5110	4
577	20231101	111900	13527940	5110	5110	5110	5110	0
578	20231101	111800	13527940	5110	5110	5110	5110	0
579	20231101	111700	13527940	5110	5110	5110	5110	0
580	20231101	111600	13527940	5110	5110	5110	5110	0
581	20231101	111500	13527940	5110	5110	5110	5110	0
582	20231101	111400	13527940	5110	5110	5110	5110	0
583	20231101	111300	13527940	5110	5110	5110	5110	36
584	20231101	111200	13343980	5110	5110	5110	5110	0
585	20231101	111100	13343980	5110	5110	5110	5110	28
586	20231101	111000	13200900	5140	5130	5140	5130	194
587	20231101	110900	12203750	5150	5150	5150	5150	0
588	20231101	110800	12203750	5150	5150	5150	5150	0
589	20231101	110700	12203750	5150	5150	5150	5150	0
590	20231101	110600	12203750	5150	5150	5150	5150	0
591	20231101	110500	12203750	5150	5120	5150	5120	3
592	20231101	110400	12188340	5100	5100	5100	5100	100
593	20231101	110300	11678340	5090	5090	5090	5090	0
594	20231101	110200	11678340	5090	5090	5090	5090	0
595	20231101	110100	11678340	5090	5090	5090	5090	1
596	20231101	110000	11673250	5090	5090	5090	5090	0
597	20231101	105900	11673250	5090	5090	5090	5090	2
598	20231101	105800	11663070	5090	5110	5130	5090	26
599	20231101	105700	11530540	5120	5120	5120	5120	70
600	20231101	105600	11172140	5130	5130	5130	5130	0
601	20231101	105500	11172140	5130	5130	5130	5130	0
602	20231101	105400	11172140	5130	5140	5140	5130	476
603	20231101	105300	8725540	5150	5150	5150	5150	0
604	20231101	105200	8725540	5150	5150	5150	5150	1
605	20231101	105100	8720390	5160	5160	5160	5160	1
606	20231101	105000	8715230	5150	5150	5150	5150	0
607	20231101	104900	8715230	5150	5150	5150	5150	0
608	20231101	104800	8715230	5150	5150	5150	5150	28
609	20231101	104700	8571030	5170	5170	5170	5170	0
610	20231101	104600	8571030	5170	5170	5170	5170	0
611	20231101	104500	8571030	5170	5170	5170	5170	0
612	20231101	104400	8571030	5170	5170	5170	5170	0
613	20231101	104300	8571030	5170	5170	5170	5170	0
614	20231101	104200	8571030	5170	5170	5170	5170	0
615	20231101	104100	8571030	5170	5170	5170	5170	0
616	20231101	104000	8571030	5170	5170	5170	5170	0
617	20231101	103900	8571030	5170	5170	5170	5170	0
618	20231101	103800	8571030	5170	5170	5170	5170	0
619	20231101	103700	8571030	5170	5170	5170	5170	0
620	20231101	103600	8571030	5170	5170	5170	5170	0
621	20231101	103500	8571030	5170	5170	5170	5170	0
622	20231101	103400	8571030	5170	5170	5170	5170	0
623	20231101	103300	8571030	5170	5170	5170	5170	0
624	20231101	103200	8571030	5170	5170	5170	5170	0
625	20231101	103100	8571030	5170	5170	5170	5170	0
626	20231101	103000	8571030	5170	5170	5170	5170	1
627	20231101	102900	8565860	5150	5150	5150	5150	40
628	20231101	102800	8359860	5170	5170	5170	5170	1
629	20231101	102700	8354690	5150	5150	5150	5150	220
630	20231101	102600	7221690	5150	5150	5150	5150	0
631	20231101	102500	7221690	5150	5150	5150	5150	0
632	20231101	102400	7221690	5150	5150	5150	5150	17
633	20231101	102300	7134140	5170	5170	5170	5170	0
634	20231101	102200	7134140	5170	5170	5170	5170	0
635	20231101	102100	7134140	5170	5170	5170	5170	10
636	20231101	102000	7082440	5180	5170	5180	5170	39
637	20231101	101900	6880750	5170	5170	5170	5170	0
638	20231101	101800	6880750	5170	5170	5170	5170	0
639	20231101	101700	6880750	5170	5170	5170	5170	0
640	20231101	101600	6880750	5170	5170	5170	5170	0
641	20231101	101500	6880750	5170	5170	5170	5170	1
642	20231101	101400	6875580	5160	5160	5160	5160	0
643	20231101	101300	6875580	5160	5160	5160	5160	20
644	20231101	101200	6772380	5170	5170	5170	5170	0
645	20231101	101100	6772380	5170	5170	5170	5170	0
646	20231101	101000	6772380	5170	5170	5170	5170	0
647	20231101	100900	6772380	5170	5170	5170	5170	19
648	20231101	100800	6674150	5170	5170	5170	5170	0
649	20231101	100700	6674150	5170	5170	5170	5170	0
650	20231101	100600	6674150	5170	5170	5170	5170	10
651	20231101	100500	6622450	5170	5170	5170	5170	0
652	20231101	100400	6622450	5170	5170	5170	5170	180
653	20231101	100300	5691850	5170	5170	5170	5170	0
654	20231101	100200	5691850	5170	5170	5170	5170	0
655	20231101	100100	5691850	5170	5170	5170	5170	1
656	20231101	100000	5686680	5150	5150	5150	5150	0
657	20231101	095900	5686680	5150	5150	5150	5150	0
658	20231101	095800	5686680	5150	5150	5150	5150	50
659	20231101	095700	5429180	5150	5150	5160	5150	209
660	20231101	095600	4351740	5160	5160	5160	5160	0
661	20231101	095500	4351740	5160	5160	5160	5160	0
662	20231101	095400	4351740	5160	5160	5160	5160	0
663	20231101	095300	4351740	5160	5160	5160	5160	0
664	20231101	095200	4351740	5160	5160	5160	5160	0
665	20231101	095100	4351740	5160	5160	5160	5160	0
666	20231101	095000	4351740	5160	5160	5160	5160	0
667	20231101	094900	4351740	5160	5160	5160	5160	0
668	20231101	094800	4351740	5160	5160	5160	5160	0
669	20231101	094700	4351740	5160	5160	5160	5160	0
670	20231101	094600	4351740	5160	5160	5160	5160	2
671	20231101	094500	4341420	5160	5160	5160	5160	0
672	20231101	094400	4341420	5160	5160	5160	5160	0
673	20231101	094300	4341420	5160	5150	5160	5150	2
674	20231101	094200	4331110	5140	5140	5140	5140	500
675	20231101	094100	1761110	5150	5150	5150	5150	0
676	20231101	094000	1761110	5150	5150	5150	5150	4
677	20231101	093900	1740510	5150	5150	5150	5150	0
678	20231101	093800	1740510	5150	5150	5150	5150	0
679	20231101	093700	1740510	5150	5150	5150	5150	0
680	20231101	093600	1740510	5150	5150	5150	5150	1
681	20231101	093500	1735360	5150	5150	5150	5150	0
682	20231101	093400	1735360	5150	5150	5150	5150	0
683	20231101	093300	1735360	5150	5150	5150	5150	1
684	20231101	093200	1730210	5160	5160	5160	5160	0
685	20231101	093100	1730210	5160	5160	5160	5160	0
686	20231101	093000	1730210	5160	5160	5160	5160	0
687	20231101	092900	1730210	5160	5160	5160	5160	0
688	20231101	092800	1730210	5160	5160	5160	5160	0
689	20231101	092700	1730210	5160	5160	5160	5160	0
690	20231101	092600	1730210	5160	5160	5160	5160	0
691	20231101	092500	1730210	5160	5160	5160	5160	0
692	20231101	092400	1730210	5160	5160	5160	5160	0
693	20231101	092300	1730210	5160	5160	5160	5160	0
694	20231101	092200	1730210	5160	5150	5160	5150	4
695	20231101	092100	1709590	5150	5150	5150	5150	1
696	20231101	092000	1704440	5150	5150	5150	5150	0
697	20231101	091900	1704440	5150	5160	5160	5150	43
698	20231101	091800	1482610	5160	5130	5160	5130	101
699	20231101	091700	961670	5170	5170	5170	5170	0
700	20231101	091600	961670	5170	5170	5170	5170	0
701	20231101	091500	961670	5170	5170	5170	5170	0
702	20231101	091400	961670	5170	5170	5170	5170	0
703	20231101	091300	961670	5170	5140	5170	5140	83
704	20231101	091200	534960	5150	5150	5150	5150	2
705	20231101	091100	524660	5130	5130	5130	5130	0
706	20231101	091000	524660	5130	5130	5130	5130	0
707	20231101	090900	524660	5130	5130	5130	5130	0
708	20231101	090800	524660	5130	5130	5130	5130	24
709	20231101	090700	401540	5160	5160	5160	5160	29
710	20231101	090600	251900	5160	5160	5160	5160	2
711	20231101	090500	241580	5140	5140	5140	5140	10
712	20231101	090400	190180	5140	5140	5140	5140	0
713	20231101	090300	190180	5140	5140	5140	5140	3
714	20231101	090200	174760	5140	5140	5140	5140	2
715	20231101	090100	164480	5140	5140	5140	5140	28
716	20231101	090000	20560	5140	5140	5140	5140	4