KissMeData/263770/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205100	55397865	2960	2960	2960	2960	297
3	20231102	205000	55397865	2960	2960	2960	2960	0
4	20231102	204900	55397865	2960	2960	2960	2960	0
5	20231102	204800	55397865	2960	2960	2960	2960	0
6	20231102	204700	55397865	2960	2960	2960	2960	0
7	20231102	204600	55397865	2960	2960	2960	2960	0
8	20231102	204500	55397865	2960	2960	2960	2960	0
9	20231102	204400	55397865	2960	2960	2960	2960	0
10	20231102	204300	55397865	2960	2960	2960	2960	0
11	20231102	204200	55397865	2960	2960	2960	2960	0
12	20231102	204100	55397865	2960	2960	2960	2960	0
13	20231102	204000	55397865	2960	2960	2960	2960	0
14	20231102	203900	55397865	2960	2960	2960	2960	0
15	20231102	203800	55397865	2960	2960	2960	2960	0
16	20231102	203700	55397865	2960	2960	2960	2960	0
17	20231102	203600	55397865	2960	2960	2960	2960	0
18	20231102	203500	55397865	2960	2960	2960	2960	0
19	20231102	203400	55397865	2960	2960	2960	2960	0
20	20231102	203300	55397865	2960	2960	2960	2960	0
21	20231102	203200	55397865	2960	2960	2960	2960	0
22	20231102	203100	55397865	2960	2960	2960	2960	0
23	20231102	203000	55397865	2960	2960	2960	2960	0
24	20231102	202900	55397865	2960	2960	2960	2960	0
25	20231102	202800	55397865	2960	2960	2960	2960	0
26	20231102	202700	55397865	2960	2960	2960	2960	0
27	20231102	202600	55397865	2960	2960	2960	2960	0
28	20231102	202500	55397865	2960	2960	2960	2960	0
29	20231102	202400	55397865	2960	2960	2960	2960	0
30	20231102	202300	55397865	2960	2960	2960	2960	0
31	20231102	202200	55397865	2960	2960	2960	2960	0
32	20231102	202100	55397865	2960	2960	2960	2960	297
33	20231102	202000	55397865	2960	2960	2960	2960	0
34	20231102	201900	55397865	2960	2960	2960	2960	0
35	20231102	201800	55397865	2960	2960	2960	2960	0
36	20231102	201700	55397865	2960	2960	2960	2960	0
37	20231102	201600	55397865	2960	2960	2960	2960	0
38	20231102	201500	55397865	2960	2960	2960	2960	0
39	20231102	201400	55397865	2960	2960	2960	2960	0
40	20231102	201300	55397865	2960	2960	2960	2960	0
41	20231102	201200	55397865	2960	2960	2960	2960	0
42	20231102	201100	55397865	2960	2960	2960	2960	0
43	20231102	201000	55397865	2960	2960	2960	2960	0
44	20231102	200900	55397865	2960	2960	2960	2960	0
45	20231102	200800	55397865	2960	2960	2960	2960	0
46	20231102	200700	55397865	2960	2960	2960	2960	0
47	20231102	200600	55397865	2960	2960	2960	2960	0
48	20231102	200500	55397865	2960	2960	2960	2960	0
49	20231102	200400	55397865	2960	2960	2960	2960	0
50	20231102	200300	55397865	2960	2960	2960	2960	0
51	20231102	200200	55397865	2960	2960	2960	2960	0
52	20231102	200100	55397865	2960	2960	2960	2960	0
53	20231102	200000	55397865	2960	2960	2960	2960	0
54	20231102	195900	55397865	2960	2960	2960	2960	0
55	20231102	195800	55397865	2960	2960	2960	2960	0
56	20231102	195700	55397865	2960	2960	2960	2960	0
57	20231102	195600	55397865	2960	2960	2960	2960	0
58	20231102	195500	55397865	2960	2960	2960	2960	0
59	20231102	195400	55397865	2960	2960	2960	2960	0
60	20231102	195300	55397865	2960	2960	2960	2960	0
61	20231102	195200	55397865	2960	2960	2960	2960	0
62	20231102	195100	55397865	2960	2960	2960	2960	297
63	20231102	195000	55397865	2960	2960	2960	2960	0
64	20231102	194900	55397865	2960	2960	2960	2960	0
65	20231102	194800	55397865	2960	2960	2960	2960	0
66	20231102	194700	55397865	2960	2960	2960	2960	0
67	20231102	194600	55397865	2960	2960	2960	2960	0
68	20231102	194500	55397865	2960	2960	2960	2960	0
69	20231102	194400	55397865	2960	2960	2960	2960	0
70	20231102	194300	55397865	2960	2960	2960	2960	0
71	20231102	194200	55397865	2960	2960	2960	2960	0
72	20231102	194100	55397865	2960	2960	2960	2960	0
73	20231102	194000	55397865	2960	2960	2960	2960	0
74	20231102	193900	55397865	2960	2960	2960	2960	0
75	20231102	193800	55397865	2960	2960	2960	2960	0
76	20231102	193700	55397865	2960	2960	2960	2960	0
77	20231102	193600	55397865	2960	2960	2960	2960	0
78	20231102	193500	55397865	2960	2960	2960	2960	0
79	20231102	193400	55397865	2960	2960	2960	2960	0
80	20231102	193300	55397865	2960	2960	2960	2960	0
81	20231102	193200	55397865	2960	2960	2960	2960	0
82	20231102	193100	55397865	2960	2960	2960	2960	0
83	20231102	193000	55397865	2960	2960	2960	2960	0
84	20231102	192900	55397865	2960	2960	2960	2960	0
85	20231102	192800	55397865	2960	2960	2960	2960	0
86	20231102	192700	55397865	2960	2960	2960	2960	0
87	20231102	192600	55397865	2960	2960	2960	2960	0
88	20231102	192500	55397865	2960	2960	2960	2960	0
89	20231102	192400	55397865	2960	2960	2960	2960	0
90	20231102	192300	55397865	2960	2960	2960	2960	0
91	20231102	192200	55397865	2960	2960	2960	2960	0
92	20231102	192100	55397865	2960	2960	2960	2960	297
93	20231102	192000	55397865	2960	2960	2960	2960	0
94	20231102	191900	55397865	2960	2960	2960	2960	0
95	20231102	191800	55397865	2960	2960	2960	2960	0
96	20231102	191700	55397865	2960	2960	2960	2960	0
97	20231102	191600	55397865	2960	2960	2960	2960	0
98	20231102	191500	55397865	2960	2960	2960	2960	0
99	20231102	191400	55397865	2960	2960	2960	2960	0
100	20231102	191300	55397865	2960	2960	2960	2960	0
101	20231102	191200	55397865	2960	2960	2960	2960	0
102	20231102	191100	55397865	2960	2960	2960	2960	0
103	20231102	191000	55397865	2960	2960	2960	2960	0
104	20231102	190900	55397865	2960	2960	2960	2960	0
105	20231102	190800	55397865	2960	2960	2960	2960	0
106	20231102	190700	55397865	2960	2960	2960	2960	0
107	20231102	190600	55397865	2960	2960	2960	2960	0
108	20231102	190500	55397865	2960	2960	2960	2960	0
109	20231102	190400	55397865	2960	2960	2960	2960	0
110	20231102	190300	55397865	2960	2960	2960	2960	0
111	20231102	190200	55397865	2960	2960	2960	2960	0
112	20231102	190100	55397865	2960	2960	2960	2960	0
113	20231102	190000	55397865	2960	2960	2960	2960	0
114	20231102	185900	55397865	2960	2960	2960	2960	0
115	20231102	185800	55397865	2960	2960	2960	2960	0
116	20231102	185700	55397865	2960	2960	2960	2960	0
117	20231102	185600	55397865	2960	2960	2960	2960	0
118	20231102	185500	55397865	2960	2960	2960	2960	0
119	20231102	185400	55397865	2960	2960	2960	2960	0
120	20231102	185300	55397865	2960	2960	2960	2960	0
121	20231102	185200	55397865	2960	2960	2960	2960	0
122	20231102	185100	55397865	2960	2960	2960	2960	297
123	20231102	185000	55397865	2960	2960	2960	2960	0
124	20231102	184900	55397865	2960	2960	2960	2960	0
125	20231102	184800	55397865	2960	2960	2960	2960	0
126	20231102	184700	55397865	2960	2960	2960	2960	0
127	20231102	184600	55397865	2960	2960	2960	2960	0
128	20231102	184500	55397865	2960	2960	2960	2960	0
129	20231102	184400	55397865	2960	2960	2960	2960	0
130	20231102	184300	55397865	2960	2960	2960	2960	0
131	20231102	184200	55397865	2960	2960	2960	2960	0
132	20231102	184100	55397865	2960	2960	2960	2960	0
133	20231102	184000	55397865	2960	2960	2960	2960	0
134	20231102	183900	55397865	2960	2960	2960	2960	0
135	20231102	183800	55397865	2960	2960	2960	2960	0
136	20231102	183700	55397865	2960	2960	2960	2960	0
137	20231102	183600	55397865	2960	2960	2960	2960	0
138	20231102	183500	55397865	2960	2960	2960	2960	0
139	20231102	183400	55397865	2960	2960	2960	2960	0
140	20231102	183300	55397865	2960	2960	2960	2960	0
141	20231102	183200	55397865	2960	2960	2960	2960	0
142	20231102	183100	55397865	2960	2960	2960	2960	0
143	20231102	183000	55397865	2960	2960	2960	2960	0
144	20231102	182900	55397865	2960	2960	2960	2960	0
145	20231102	182800	55397865	2960	2960	2960	2960	0
146	20231102	182700	55397865	2960	2960	2960	2960	0
147	20231102	182600	55397865	2960	2960	2960	2960	0
148	20231102	182500	55397865	2960	2960	2960	2960	0
149	20231102	182400	55397865	2960	2960	2960	2960	0
150	20231102	182300	55397865	2960	2960	2960	2960	0
151	20231102	182200	55397865	2960	2960	2960	2960	0
152	20231102	182100	55397865	2960	2960	2960	2960	297
153	20231102	182000	55397865	2960	2960	2960	2960	0
154	20231102	181900	55397865	2960	2960	2960	2960	0
155	20231102	181800	55397865	2960	2960	2960	2960	0
156	20231102	181700	55397865	2960	2960	2960	2960	0
157	20231102	181600	55397865	2960	2960	2960	2960	0
158	20231102	181500	55397865	2960	2960	2960	2960	0
159	20231102	181400	55397865	2960	2960	2960	2960	0
160	20231102	181300	55397865	2960	2960	2960	2960	0
161	20231102	181200	55397865	2960	2960	2960	2960	0
162	20231102	181100	55397865	2960	2960	2960	2960	0
163	20231102	181000	55397865	2960	2960	2960	2960	0
164	20231102	180900	55397865	2960	2960	2960	2960	0
165	20231102	180800	55397865	2960	2960	2960	2960	0
166	20231102	180700	55397865	2960	2960	2960	2960	0
167	20231102	180600	55397865	2960	2960	2960	2960	0
168	20231102	180500	55397865	2960	2960	2960	2960	0
169	20231102	180400	55397865	2960	2960	2960	2960	0
170	20231102	180300	55397865	2960	2960	2960	2960	0
171	20231102	180200	55397865	2960	2960	2960	2960	0
172	20231102	180100	55397865	2960	2960	2960	2960	0
173	20231102	180000	55397865	2960	2960	2960	2960	0
174	20231102	175900	55397865	2960	2960	2960	2960	0
175	20231102	175800	55397865	2960	2960	2960	2960	0
176	20231102	175700	55397865	2960	2960	2960	2960	0
177	20231102	175600	55397865	2960	2960	2960	2960	0
178	20231102	175500	55397865	2960	2960	2960	2960	0
179	20231102	175400	55397865	2960	2960	2960	2960	0
180	20231102	175300	55397865	2960	2960	2960	2960	0
181	20231102	175200	55397865	2960	2960	2960	2960	0
182	20231102	175100	55397865	2960	2960	2960	2960	297
183	20231102	175000	55397865	2960	2960	2960	2960	0
184	20231102	174900	55397865	2960	2960	2960	2960	0
185	20231102	174800	55397865	2960	2960	2960	2960	0
186	20231102	174700	55397865	2960	2960	2960	2960	0
187	20231102	174600	55397865	2960	2960	2960	2960	0
188	20231102	174500	55397865	2960	2960	2960	2960	0
189	20231102	174400	55397865	2960	2960	2960	2960	0
190	20231102	174300	55397865	2960	2960	2960	2960	0
191	20231102	174200	55397865	2960	2960	2960	2960	0
192	20231102	174100	55397865	2960	2960	2960	2960	0
193	20231102	174000	55397865	2960	2960	2960	2960	0
194	20231102	173900	55397865	2960	2960	2960	2960	0
195	20231102	173800	55397865	2960	2960	2960	2960	0
196	20231102	173700	55397865	2960	2960	2960	2960	0
197	20231102	173600	55397865	2960	2960	2960	2960	0
198	20231102	173500	55397865	2960	2960	2960	2960	0
199	20231102	173400	55397865	2960	2960	2960	2960	0
200	20231102	173300	55397865	2960	2960	2960	2960	0
201	20231102	173200	55397865	2960	2960	2960	2960	0
202	20231102	173100	55397865	2960	2960	2960	2960	0
203	20231102	173000	55397865	2960	2960	2960	2960	0
204	20231102	172900	55397865	2960	2960	2960	2960	0
205	20231102	172800	55397865	2960	2960	2960	2960	0
206	20231102	172700	55397865	2960	2960	2960	2960	0
207	20231102	172600	55397865	2960	2960	2960	2960	0
208	20231102	172500	55397865	2960	2960	2960	2960	0
209	20231102	172400	55397865	2960	2960	2960	2960	0
210	20231102	172300	55397865	2960	2960	2960	2960	0
211	20231102	172200	55397865	2960	2960	2960	2960	0
212	20231102	172100	55397865	2960	2960	2960	2960	297
213	20231102	172000	55397865	2960	2960	2960	2960	0
214	20231102	171900	55397865	2960	2960	2960	2960	0
215	20231102	171800	55397865	2960	2960	2960	2960	0
216	20231102	171700	55397865	2960	2960	2960	2960	0
217	20231102	171600	55397865	2960	2960	2960	2960	0
218	20231102	171500	55397865	2960	2960	2960	2960	0
219	20231102	171400	55397865	2960	2960	2960	2960	0
220	20231102	171300	55397865	2960	2960	2960	2960	0
221	20231102	171200	55397865	2960	2960	2960	2960	0
222	20231102	171100	55397865	2960	2960	2960	2960	0
223	20231102	171000	55397865	2960	2960	2960	2960	0
224	20231102	170900	55397865	2960	2960	2960	2960	0
225	20231102	170800	55397865	2960	2960	2960	2960	0
226	20231102	170700	55397865	2960	2960	2960	2960	0
227	20231102	170600	55397865	2960	2960	2960	2960	0
228	20231102	170500	55397865	2960	2960	2960	2960	0
229	20231102	170400	55397865	2960	2960	2960	2960	0
230	20231102	170300	55397865	2960	2960	2960	2960	0
231	20231102	170200	55397865	2960	2960	2960	2960	0
232	20231102	170100	55397865	2960	2960	2960	2960	0
233	20231102	170000	55397865	2960	2960	2960	2960	0
234	20231102	165900	55397865	2960	2960	2960	2960	0
235	20231102	165800	55397865	2960	2960	2960	2960	0
236	20231102	165700	55397865	2960	2960	2960	2960	0
237	20231102	165600	55397865	2960	2960	2960	2960	0
238	20231102	165500	55397865	2960	2960	2960	2960	0
239	20231102	165400	55397865	2960	2960	2960	2960	0
240	20231102	165300	55397865	2960	2960	2960	2960	0
241	20231102	165200	55397865	2960	2960	2960	2960	0
242	20231102	165100	55397865	2960	2960	2960	2960	297
243	20231102	165000	55397865	2960	2960	2960	2960	0
244	20231102	164900	55397865	2960	2960	2960	2960	0
245	20231102	164800	55397865	2960	2960	2960	2960	0
246	20231102	164700	55397865	2960	2960	2960	2960	0
247	20231102	164600	55397865	2960	2960	2960	2960	0
248	20231102	164500	55397865	2960	2960	2960	2960	0
249	20231102	164400	55397865	2960	2960	2960	2960	0
250	20231102	164300	55397865	2960	2960	2960	2960	0
251	20231102	164200	55397865	2960	2960	2960	2960	0
252	20231102	164100	55397865	2960	2960	2960	2960	0
253	20231102	164000	55397865	2960	2960	2960	2960	0
254	20231102	163900	55397865	2960	2960	2960	2960	0
255	20231102	163800	55397865	2960	2960	2960	2960	0
256	20231102	163700	55397865	2960	2960	2960	2960	0
257	20231102	163600	55397865	2960	2960	2960	2960	0
258	20231102	163500	55397865	2960	2960	2960	2960	0
259	20231102	163400	55397865	2960	2960	2960	2960	0
260	20231102	163300	55397865	2960	2960	2960	2960	0
261	20231102	163200	55397865	2960	2960	2960	2960	0
262	20231102	163100	55397865	2960	2960	2960	2960	0
263	20231102	163000	55397865	2960	2960	2960	2960	0
264	20231102	162900	55397865	2960	2960	2960	2960	0
265	20231102	162800	55397865	2960	2960	2960	2960	0
266	20231102	162700	55397865	2960	2960	2960	2960	0
267	20231102	162600	55397865	2960	2960	2960	2960	0
268	20231102	162500	55397865	2960	2960	2960	2960	0
269	20231102	162400	55397865	2960	2960	2960	2960	0
270	20231102	162300	55397865	2960	2960	2960	2960	0
271	20231102	162200	55397865	2960	2960	2960	2960	0
272	20231102	162100	55397865	2960	2960	2960	2960	297
273	20231102	162000	55397865	2960	2960	2960	2960	0
274	20231102	161900	55397865	2960	2960	2960	2960	0
275	20231102	161800	55397865	2960	2960	2960	2960	0
276	20231102	161700	55397865	2960	2960	2960	2960	0
277	20231102	161600	55397865	2960	2960	2960	2960	0
278	20231102	161500	55397865	2960	2960	2960	2960	0
279	20231102	161400	55397865	2960	2960	2960	2960	0
280	20231102	161300	55397865	2960	2960	2960	2960	0
281	20231102	161200	55397865	2960	2960	2960	2960	0
282	20231102	161100	55397865	2960	2960	2960	2960	0
283	20231102	161000	55397865	2960	2960	2960	2960	0
284	20231102	160900	55397865	2960	2960	2960	2960	0
285	20231102	160800	55397865	2960	2960	2960	2960	0
286	20231102	160700	55397865	2960	2960	2960	2960	0
287	20231102	160600	55397865	2960	2960	2960	2960	0
288	20231102	160500	55397865	2960	2960	2960	2960	0
289	20231102	160400	55397865	2960	2960	2960	2960	0
290	20231102	160300	55397865	2960	2960	2960	2960	0
291	20231102	160200	55397865	2960	2960	2960	2960	0
292	20231102	160100	55397865	2960	2960	2960	2960	0
293	20231102	160000	55397865	2960	2960	2960	2960	0
294	20231102	155900	55397865	2960	2960	2960	2960	0
295	20231102	155800	55397865	2960	2960	2960	2960	0
296	20231102	155700	55397865	2960	2960	2960	2960	0
297	20231102	155600	55397865	2960	2960	2960	2960	0
298	20231102	155500	55397865	2960	2960	2960	2960	0
299	20231102	155400	55397865	2960	2960	2960	2960	0
300	20231102	155300	55397865	2960	2960	2960	2960	0
301	20231102	155200	55397865	2960	2960	2960	2960	0
302	20231102	155100	55397865	2960	2960	2960	2960	297
303	20231102	155000	55397865	2960	2960	2960	2960	0
304	20231102	154900	55397865	2960	2960	2960	2960	0
305	20231102	154800	55397865	2960	2960	2960	2960	0
306	20231102	154700	55397865	2960	2960	2960	2960	0
307	20231102	154600	55397865	2960	2960	2960	2960	0
308	20231102	154500	55397865	2960	2960	2960	2960	0
309	20231102	154400	55397865	2960	2960	2960	2960	0
310	20231102	154300	55397865	2960	2960	2960	2960	0
311	20231102	154200	55397865	2960	2960	2960	2960	0
312	20231102	154100	55397865	2960	2960	2960	2960	0
313	20231102	154000	55397865	2960	2960	2960	2960	0
314	20231102	153900	55397865	2960	2960	2960	2960	0
315	20231102	153800	55397865	2960	2960	2960	2960	0
316	20231102	153700	55397865	2960	2960	2960	2960	0
317	20231102	153600	55397865	2960	2960	2960	2960	0
318	20231102	153500	55397865	2960	2960	2960	2960	0
319	20231102	153400	55397865	2960	2960	2960	2960	0
320	20231102	153300	55397865	2960	2960	2960	2960	0
321	20231102	153200	55397865	2960	2960	2960	2960	0
322	20231102	153100	55397865	2960	2960	2960	2960	0
323	20231102	153000	55397865	2960	2960	2960	2960	297
324	20231102	152900	54518745	2960	2960	2960	2960	0
325	20231102	152800	54518745	2960	2960	2960	2960	0
326	20231102	152700	54518745	2960	2960	2960	2960	0
327	20231102	152600	54518745	2960	2960	2960	2960	0
328	20231102	152500	54518745	2960	2960	2960	2960	0
329	20231102	152400	54518745	2960	2960	2960	2960	0
330	20231102	152300	54518745	2960	2960	2960	2960	0
331	20231102	152200	54518745	2960	2960	2960	2960	0
332	20231102	152100	54518745	2960	2960	2960	2960	0
333	20231102	152000	54518745	2960	2960	2960	2960	0
334	20231102	151900	54518745	2960	2960	2960	2960	0
335	20231102	151800	54518745	2960	2960	2960	2960	0
336	20231102	151700	54518745	2960	2960	2960	2960	0
337	20231102	151600	54518745	2960	2960	2960	2960	2
338	20231102	151500	54512825	2955	2955	2955	2955	0
339	20231102	151400	54512825	2955	2955	2955	2955	5
340	20231102	151300	54498050	2960	2960	2960	2960	7
341	20231102	151200	54477330	2965	2965	2965	2965	0
342	20231102	151100	54477330	2965	2965	2965	2965	0
343	20231102	151000	54477330	2965	2965	2965	2965	29
344	20231102	150900	54391345	2965	2965	2965	2965	0
345	20231102	150800	54391345	2965	2965	2965	2965	15
346	20231102	150700	54346870	2965	2965	2965	2965	21
347	20231102	150600	54284605	2965	2965	2965	2965	0
348	20231102	150500	54284605	2965	2965	2965	2965	0
349	20231102	150400	54284605	2965	2965	2965	2965	0
350	20231102	150300	54284605	2965	2965	2965	2965	0
351	20231102	150200	54284605	2965	2965	2965	2965	0
352	20231102	150100	54284605	2965	2960	2965	2960	131
353	20231102	150000	53896655	2960	2945	2960	2945	1600
354	20231102	145900	49181230	2945	2945	2945	2945	2
355	20231102	145800	49175340	2945	2945	2945	2945	14
356	20231102	145700	49134110	2945	2945	2945	2945	0
357	20231102	145600	49134110	2945	2945	2945	2945	0
358	20231102	145500	49134110	2945	2945	2945	2945	0
359	20231102	145400	49134110	2945	2945	2945	2945	0
360	20231102	145300	49134110	2945	2945	2945	2945	0
361	20231102	145200	49134110	2945	2945	2945	2945	2
362	20231102	145100	49128220	2935	2935	2935	2935	0
363	20231102	145000	49128220	2935	2935	2935	2935	0
364	20231102	144900	49128220	2935	2935	2935	2935	0
365	20231102	144800	49128220	2935	2935	2935	2935	0
366	20231102	144700	49128220	2935	2935	2935	2935	1
367	20231102	144600	49125285	2945	2945	2945	2945	2
368	20231102	144500	49119395	2935	2935	2935	2935	1119
369	20231102	144400	45835130	2935	2935	2935	2935	0
370	20231102	144300	45835130	2935	2935	2935	2935	2
371	20231102	144200	45829260	2935	2935	2935	2935	100
372	20231102	144100	45535760	2935	2935	2935	2935	706
373	20231102	144000	43463650	2935	2935	2935	2935	0
374	20231102	143900	43463650	2935	2935	2935	2935	0
375	20231102	143800	43463650	2935	2935	2935	2935	0
376	20231102	143700	43463650	2935	2935	2935	2935	683
377	20231102	143600	41459045	2935	2935	2935	2935	0
378	20231102	143500	41459045	2935	2935	2935	2935	1
379	20231102	143400	41456110	2930	2930	2930	2930	1
380	20231102	143300	41453180	2935	2935	2935	2935	52
381	20231102	143200	41300560	2935	2935	2935	2935	30
382	20231102	143100	41212510	2935	2935	2935	2935	305
383	20231102	143000	40317335	2930	2930	2930	2930	200
384	20231102	142900	39731335	2935	2935	2935	2935	1
385	20231102	142800	39728400	2935	2935	2935	2935	0
386	20231102	142700	39728400	2935	2935	2935	2935	0
387	20231102	142600	39728400	2935	2935	2935	2935	0
388	20231102	142500	39728400	2935	2935	2935	2935	0
389	20231102	142400	39728400	2935	2935	2935	2935	15
390	20231102	142300	39684375	2935	2935	2935	2935	12
391	20231102	142200	39649155	2930	2930	2930	2930	0
392	20231102	142100	39649155	2930	2930	2930	2930	200
393	20231102	142000	39063155	2935	2935	2935	2935	0
394	20231102	141900	39063155	2935	2935	2935	2935	2
395	20231102	141800	39057285	2935	2935	2935	2935	0
396	20231102	141700	39057285	2935	2935	2935	2935	0
397	20231102	141600	39057285	2935	2935	2935	2935	0
398	20231102	141500	39057285	2935	2935	2935	2935	0
399	20231102	141400	39057285	2935	2935	2935	2935	0
400	20231102	141300	39057285	2935	2935	2935	2935	0
401	20231102	141200	39057285	2935	2935	2935	2935	2
402	20231102	141100	39051415	2935	2945	2945	2935	2339
403	20231102	141000	32181440	2945	2945	2945	2945	0
404	20231102	140900	32181440	2945	2945	2945	2945	0
405	20231102	140800	32181440	2945	2945	2945	2945	0
406	20231102	140700	32181440	2945	2945	2945	2945	0
407	20231102	140600	32181440	2945	2945	2945	2945	0
408	20231102	140500	32181440	2945	2945	2945	2945	3
409	20231102	140400	32172605	2945	2945	2945	2945	2
410	20231102	140300	32166715	2945	2945	2945	2945	0
411	20231102	140200	32166715	2945	2945	2945	2945	2
412	20231102	140100	32160825	2945	2945	2945	2945	0
413	20231102	140000	32160825	2945	2945	2945	2945	0
414	20231102	135900	32160825	2945	2945	2945	2945	0
415	20231102	135800	32160825	2945	2945	2945	2945	0
416	20231102	135700	32160825	2945	2945	2945	2945	0
417	20231102	135600	32160825	2945	2945	2945	2945	0
418	20231102	135500	32160825	2945	2945	2945	2945	0
419	20231102	135400	32160825	2945	2945	2945	2945	0
420	20231102	135300	32160825	2945	2945	2945	2945	0
421	20231102	135200	32160825	2945	2945	2945	2945	0
422	20231102	135100	32160825	2945	2945	2945	2945	0
423	20231102	135000	32160825	2945	2945	2945	2945	0
424	20231102	134900	32160825	2945	2945	2945	2945	0
425	20231102	134800	32160825	2945	2945	2945	2945	0
426	20231102	134700	32160825	2945	2945	2945	2945	0
427	20231102	134600	32160825	2945	2940	2945	2940	2
428	20231102	134500	32154940	2945	2945	2945	2945	0
429	20231102	134400	32154940	2945	2945	2945	2945	10
430	20231102	134300	32125490	2945	2945	2945	2945	0
431	20231102	134200	32125490	2945	2945	2945	2945	0
432	20231102	134100	32125490	2945	2945	2945	2945	0
433	20231102	134000	32125490	2945	2945	2945	2945	0
434	20231102	133900	32125490	2945	2945	2945	2945	0
435	20231102	133800	32125490	2945	2945	2945	2945	0
436	20231102	133700	32125490	2945	2955	2955	2945	45
437	20231102	133600	31992930	2960	2960	2960	2960	0
438	20231102	133500	31992930	2960	2960	2960	2960	0
439	20231102	133400	31992930	2960	2960	2960	2960	0
440	20231102	133300	31992930	2960	2960	2960	2960	0
441	20231102	133200	31992930	2960	2960	2960	2960	0
442	20231102	133100	31992930	2960	2960	2960	2960	0
443	20231102	133000	31992930	2960	2960	2960	2960	0
444	20231102	132900	31992930	2960	2960	2960	2960	0
445	20231102	132800	31992930	2960	2960	2960	2960	0
446	20231102	132700	31992930	2960	2960	2960	2960	0
447	20231102	132600	31992930	2960	2960	2960	2960	0
448	20231102	132500	31992930	2960	2960	2960	2960	0
449	20231102	132400	31992930	2960	2960	2960	2960	0
450	20231102	132300	31992930	2960	2960	2960	2960	0
451	20231102	132200	31992930	2960	2960	2960	2960	0
452	20231102	132100	31992930	2960	2960	2960	2960	0
453	20231102	132000	31992930	2960	2960	2960	2960	0
454	20231102	131900	31992930	2960	2960	2960	2960	0
455	20231102	131800	31992930	2960	2960	2960	2960	0
456	20231102	131700	31992930	2960	2960	2960	2960	0
457	20231102	131600	31992930	2960	2960	2960	2960	0
458	20231102	131500	31992930	2960	2960	2960	2960	0
459	20231102	131400	31992930	2960	2960	2960	2960	0
460	20231102	131300	31992930	2960	2960	2960	2960	0
461	20231102	131200	31992930	2960	2940	2960	2940	263
462	20231102	131100	31219670	2940	2940	2940	2940	301
463	20231102	131000	30334730	2950	2950	2950	2950	9
464	20231102	130900	30308180	2960	2960	2960	2960	2
465	20231102	130800	30302260	2945	2945	2945	2945	329
466	20231102	130700	29333355	2945	2945	2945	2945	10
467	20231102	130600	29303905	2945	2945	2945	2945	50
468	20231102	130500	29156655	2950	2950	2950	2950	0
469	20231102	130400	29156655	2950	2950	2950	2950	0
470	20231102	130300	29156655	2950	2950	2950	2950	0
471	20231102	130200	29156655	2950	2950	2950	2950	0
472	20231102	130100	29156655	2950	2950	2950	2950	14
473	20231102	130000	29115355	2950	2950	2950	2950	0
474	20231102	125900	29115355	2950	2950	2950	2950	0
475	20231102	125800	29115355	2950	2950	2950	2950	11
476	20231102	125700	29082905	2950	2950	2950	2950	354
477	20231102	125600	28038605	2960	2960	2960	2960	0
478	20231102	125500	28038605	2960	2960	2960	2960	0
479	20231102	125400	28038605	2960	2960	2960	2960	0
480	20231102	125300	28038605	2960	2960	2960	2960	0
481	20231102	125200	28038605	2960	2960	2960	2960	1
482	20231102	125100	28035645	2955	2955	2955	2955	150
483	20231102	125000	27592395	2955	2955	2955	2955	190
484	20231102	124900	27030945	2960	2960	2960	2960	0
485	20231102	124800	27030945	2960	2960	2960	2960	0
486	20231102	124700	27030945	2960	2960	2960	2960	0
487	20231102	124600	27030945	2960	2950	2960	2950	2
488	20231102	124500	27025035	2960	2960	2960	2960	0
489	20231102	124400	27025035	2960	2960	2960	2960	0
490	20231102	124300	27025035	2960	2960	2960	2960	0
491	20231102	124200	27025035	2960	2960	2960	2960	0
492	20231102	124100	27025035	2960	2960	2960	2960	0
493	20231102	124000	27025035	2960	2960	2960	2960	24
494	20231102	123900	26953995	2970	2970	2970	2970	0
495	20231102	123800	26953995	2970	2970	2970	2970	0
496	20231102	123700	26953995	2970	2970	2970	2970	0
497	20231102	123600	26953995	2970	2970	2970	2970	1
498	20231102	123500	26951025	2960	2960	2960	2960	0
499	20231102	123400	26951025	2960	2960	2960	2960	200
500	20231102	123300	26359025	2970	2970	2970	2970	0
501	20231102	123200	26359025	2970	2970	2970	2970	0
502	20231102	123100	26359025	2970	2970	2970	2970	1
503	20231102	123000	26356055	2960	2960	2960	2960	200
504	20231102	122900	25764055	2970	2970	2970	2970	0
505	20231102	122800	25764055	2970	2970	2970	2970	0
506	20231102	122700	25764055	2970	2970	2970	2970	0
507	20231102	122600	25764055	2970	2970	2970	2970	0
508	20231102	122500	25764055	2970	2970	2970	2970	0
509	20231102	122400	25764055	2970	2970	2970	2970	0
510	20231102	122300	25764055	2970	2970	2970	2970	0
511	20231102	122200	25764055	2970	2970	2970	2970	0
512	20231102	122100	25764055	2970	2970	2970	2970	0
513	20231102	122000	25764055	2970	2970	2970	2970	0
514	20231102	121900	25764055	2970	2970	2970	2970	0
515	20231102	121800	25764055	2970	2970	2970	2970	0
516	20231102	121700	25764055	2970	2970	2970	2970	0
517	20231102	121600	25764055	2970	2970	2970	2970	0
518	20231102	121500	25764055	2970	2970	2970	2970	0
519	20231102	121400	25764055	2970	2970	2970	2970	0
520	20231102	121300	25764055	2970	2970	2970	2970	0
521	20231102	121200	25764055	2970	2970	2970	2970	0
522	20231102	121100	25764055	2970	2970	2970	2970	0
523	20231102	121000	25764055	2970	2970	2970	2970	0
524	20231102	120900	25764055	2970	2960	2970	2960	201
525	20231102	120800	25169085	2955	2970	2970	2950	1197
526	20231102	120700	21633370	2975	2975	2975	2975	0
527	20231102	120600	21633370	2975	2975	2975	2975	0
528	20231102	120500	21633370	2975	2975	2975	2975	0
529	20231102	120400	21633370	2975	2975	2975	2975	2
530	20231102	120300	21627420	2975	2975	2975	2975	0
531	20231102	120200	21627420	2975	2975	2975	2975	0
532	20231102	120100	21627420	2975	2975	2975	2975	2
533	20231102	120000	21621470	2975	2975	2975	2975	0
534	20231102	115900	21621470	2975	2975	2975	2975	2
535	20231102	115800	21615520	2975	2975	2975	2975	0
536	20231102	115700	21615520	2975	2975	2975	2975	0
537	20231102	115600	21615520	2975	2975	2975	2975	0
538	20231102	115500	21615520	2975	2975	2975	2975	0
539	20231102	115400	21615520	2975	2975	2975	2975	0
540	20231102	115300	21615520	2975	2975	2975	2975	0
541	20231102	115200	21615520	2975	2975	2975	2975	0
542	20231102	115100	21615520	2975	2975	2975	2975	0
543	20231102	115000	21615520	2975	2975	2975	2975	0
544	20231102	114900	21615520	2975	2975	2975	2975	0
545	20231102	114800	21615520	2975	2975	2975	2975	0
546	20231102	114700	21615520	2975	2975	2975	2975	0
547	20231102	114600	21615520	2975	2975	2975	2975	0
548	20231102	114500	21615520	2975	2975	2975	2975	0
549	20231102	114400	21615520	2975	2975	2975	2975	0
550	20231102	114300	21615520	2975	2975	2975	2975	0
551	20231102	114200	21615520	2975	2975	2975	2975	0
552	20231102	114100	21615520	2975	2975	2975	2975	0
553	20231102	114000	21615520	2975	2975	2975	2975	0
554	20231102	113900	21615520	2975	2975	2975	2975	0
555	20231102	113800	21615520	2975	2975	2975	2975	0
556	20231102	113700	21615520	2975	2975	2975	2975	0
557	20231102	113600	21615520	2975	2975	2975	2975	0
558	20231102	113500	21615520	2975	2975	2975	2975	0
559	20231102	113400	21615520	2975	2975	2975	2975	0
560	20231102	113300	21615520	2975	2975	2975	2975	0
561	20231102	113200	21615520	2975	2975	2975	2975	0
562	20231102	113100	21615520	2975	2975	2975	2975	0
563	20231102	113000	21615520	2975	2975	2975	2975	66
564	20231102	112900	21419170	2975	2975	2975	2975	0
565	20231102	112800	21419170	2975	2970	2975	2970	1081
566	20231102	112700	18206885	2970	2970	2970	2970	0
567	20231102	112600	18206885	2970	2970	2970	2970	0
568	20231102	112500	18206885	2970	2970	2970	2970	0
569	20231102	112400	18206885	2970	2970	2970	2970	12
570	20231102	112300	18171245	2970	2970	2970	2970	0
571	20231102	112200	18171245	2970	2965	2970	2965	292
572	20231102	112100	17305430	2965	2965	2965	2965	4
573	20231102	112000	17293570	2965	2965	2965	2965	0
574	20231102	111900	17293570	2965	2965	2965	2965	0
575	20231102	111800	17293570	2965	2965	2965	2965	0
576	20231102	111700	17293570	2965	2965	2965	2965	0
577	20231102	111600	17293570	2965	2965	2965	2965	0
578	20231102	111500	17293570	2965	2965	2965	2965	0
579	20231102	111400	17293570	2965	2965	2965	2965	0
580	20231102	111300	17293570	2965	2965	2965	2965	77
581	20231102	111200	17065265	2965	2965	2965	2965	110
582	20231102	111100	16739115	2965	2965	2965	2965	0
583	20231102	111000	16739115	2965	2965	2965	2965	663
584	20231102	110900	14773320	2965	2965	2965	2965	337
585	20231102	110800	13774115	2965	2965	2965	2965	0
586	20231102	110700	13774115	2965	2965	2965	2965	0
587	20231102	110600	13774115	2965	2965	2965	2965	0
588	20231102	110500	13774115	2965	2965	2965	2965	0
589	20231102	110400	13774115	2965	2965	2965	2965	0
590	20231102	110300	13774115	2965	2965	2965	2965	0
591	20231102	110200	13774115	2965	2965	2965	2965	63
592	20231102	110100	13587320	2970	2965	2970	2965	5
593	20231102	110000	13572485	2965	2965	2965	2965	279
594	20231102	105900	12745250	2965	2965	2965	2965	0
595	20231102	105800	12745250	2965	2960	2965	2960	293
596	20231102	105700	11877965	2960	2960	2960	2960	0
597	20231102	105600	11877965	2960	2960	2960	2960	0
598	20231102	105500	11877965	2960	2960	2960	2960	3
599	20231102	105400	11869085	2960	2960	2960	2960	37
600	20231102	105300	11759565	2960	2960	2960	2960	14
601	20231102	105200	11718125	2960	2955	2960	2955	24
602	20231102	105100	11647200	2960	2960	2960	2960	0
603	20231102	105000	11647200	2960	2960	2960	2960	2
604	20231102	104900	11641280	2960	2965	2965	2960	8
605	20231102	104800	11617595	2965	2965	2965	2965	0
606	20231102	104700	11617595	2965	2965	2965	2965	4
607	20231102	104600	11605735	2965	2965	2965	2965	2
608	20231102	104500	11599805	2965	2965	2965	2965	0
609	20231102	104400	11599805	2965	2965	2965	2965	0
610	20231102	104300	11599805	2965	2965	2965	2965	0
611	20231102	104200	11599805	2965	2965	2965	2965	0
612	20231102	104100	11599805	2965	2965	2965	2965	0
613	20231102	104000	11599805	2965	2965	2965	2965	5
614	20231102	103900	11584980	2965	2965	2965	2965	1
615	20231102	103800	11582015	2965	2965	2970	2965	166
616	20231102	103700	11089805	2965	2965	2965	2965	0
617	20231102	103600	11089805	2965	2965	2965	2965	7
618	20231102	103500	11069050	2965	2965	2965	2965	0
619	20231102	103400	11069050	2965	2965	2965	2965	10
620	20231102	103300	11039400	2965	2965	2965	2965	0
621	20231102	103200	11039400	2965	2965	2965	2965	0
622	20231102	103100	11039400	2965	2960	2965	2960	235
623	20231102	103000	10343790	2960	2960	2960	2960	102
624	20231102	102900	10041870	2960	2960	2960	2960	6
625	20231102	102800	10024110	2965	2965	2965	2965	0
626	20231102	102700	10024110	2965	2965	2965	2965	2
627	20231102	102600	10018180	2965	2965	2965	2965	10
628	20231102	102500	9988530	2965	2965	2965	2965	105
629	20231102	102400	9677205	2965	2965	2965	2965	202
630	20231102	102300	9078275	2965	2965	2965	2965	0
631	20231102	102200	9078275	2965	2950	2965	2950	250
632	20231102	102100	8340590	2950	2950	2950	2950	14
633	20231102	102000	8299290	2950	2950	2950	2950	0
634	20231102	101900	8299290	2950	2950	2950	2950	0
635	20231102	101800	8299290	2950	2950	2950	2950	1
636	20231102	101700	8296340	2950	2945	2950	2945	30
637	20231102	101600	8207970	2945	2945	2945	2945	203
638	20231102	101500	7610135	2945	2945	2945	2945	0
639	20231102	101400	7610135	2945	2945	2945	2945	0
640	20231102	101300	7610135	2945	2945	2945	2945	0
641	20231102	101200	7610135	2945	2945	2945	2945	188
642	20231102	101100	7056475	2945	2945	2945	2945	0
643	20231102	101000	7056475	2945	2945	2945	2945	0
644	20231102	100900	7056475	2945	2945	2945	2945	38
645	20231102	100800	6944565	2945	2945	2945	2945	104
646	20231102	100700	6638285	2945	2945	2945	2945	0
647	20231102	100600	6638285	2945	2945	2945	2945	1
648	20231102	100500	6635340	2950	2950	2950	2950	0
649	20231102	100400	6635340	2950	2950	2950	2950	25
650	20231102	100300	6561590	2950	2950	2950	2950	12
651	20231102	100200	6526190	2950	2950	2950	2950	0
652	20231102	100100	6526190	2950	2950	2950	2950	0
653	20231102	100000	6526190	2950	2950	2950	2950	0
654	20231102	095900	6526190	2950	2950	2950	2950	0
655	20231102	095800	6526190	2950	2950	2950	2950	4
656	20231102	095700	6514390	2950	2950	2950	2950	0
657	20231102	095600	6514390	2950	2950	2950	2950	0
658	20231102	095500	6514390	2950	2950	2950	2950	11
659	20231102	095400	6481940	2950	2950	2950	2950	0
660	20231102	095300	6481940	2950	2950	2950	2950	0
661	20231102	095200	6481940	2950	2950	2950	2950	0
662	20231102	095100	6481940	2950	2950	2950	2950	0
663	20231102	095000	6481940	2950	2950	2950	2950	0
664	20231102	094900	6481940	2950	2950	2950	2950	1
665	20231102	094800	6478990	2950	2950	2950	2950	0
666	20231102	094700	6478990	2950	2950	2950	2950	0
667	20231102	094600	6478990	2950	2950	2950	2950	0
668	20231102	094500	6478990	2950	2950	2950	2950	0
669	20231102	094400	6478990	2950	2950	2950	2950	0
670	20231102	094300	6478990	2950	2950	2950	2950	0
671	20231102	094200	6478990	2950	2950	2950	2950	17
672	20231102	094100	6428840	2950	2945	2950	2945	2
673	20231102	094000	6422945	2945	2945	2945	2945	0
674	20231102	093900	6422945	2945	2945	2945	2945	5
675	20231102	093800	6408220	2950	2950	2960	2950	136
676	20231102	093700	6007010	2950	2960	2960	2950	4
677	20231102	093600	5995200	2950	2950	2950	2950	0
678	20231102	093500	5995200	2950	2950	2950	2950	5
679	20231102	093400	5980450	2960	2960	2960	2960	0
680	20231102	093300	5980450	2960	2960	2960	2960	0
681	20231102	093200	5980450	2960	2960	2960	2960	0
682	20231102	093100	5980450	2960	2960	2960	2960	4
683	20231102	093000	5968610	2965	2965	2965	2965	0
684	20231102	092900	5968610	2965	2965	2965	2965	0
685	20231102	092800	5968610	2965	2965	2965	2965	0
686	20231102	092700	5968610	2965	2965	2965	2965	0
687	20231102	092600	5968610	2965	2965	2965	2965	0
688	20231102	092500	5968610	2965	2965	2965	2965	0
689	20231102	092400	5968610	2965	2965	2965	2965	0
690	20231102	092300	5968610	2965	2965	2965	2965	100
691	20231102	092200	5672110	2965	2965	2965	2965	0
692	20231102	092100	5672110	2965	2965	2965	2965	0
693	20231102	092000	5672110	2965	2965	2965	2965	12
694	20231102	091900	5636530	2965	2965	2965	2965	1
695	20231102	091800	5633565	2950	2950	2950	2950	0
696	20231102	091700	5633565	2950	2950	2950	2950	50
697	20231102	091600	5486065	2950	2950	2950	2950	500
698	20231102	091500	4011065	2965	2965	2965	2965	7
699	20231102	091400	3990310	2970	2965	2970	2965	95
700	20231102	091300	3708375	2965	2960	2965	2960	14
701	20231102	091200	3666930	2960	2955	2960	2955	4
702	20231102	091100	3655105	2950	2950	2950	2940	150
703	20231102	091000	3213305	2950	2965	2965	2930	765
704	20231102	090900	961090	2965	2960	2965	2955	75
705	20231102	090800	739085	2960	2960	2960	2960	0
706	20231102	090700	739085	2960	2960	2960	2960	50
707	20231102	090600	591085	2960	2960	2960	2960	0
708	20231102	090500	591085	2960	2960	2960	2960	0
709	20231102	090400	591085	2960	2960	2960	2960	0
710	20231102	090300	591085	2960	2960	2960	2960	0
711	20231102	090200	591085	2960	2950	2960	2950	30
712	20231102	090100	502575	2945	2935	2945	2935	159
713	20231102	090000	35220	2935	2935	2935	2935	12