KissMeData/263770/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205100	27579195	2920	2920	2920	2920	78
3	20231101	205000	27579195	2920	2920	2920	2920	0
4	20231101	204900	27579195	2920	2920	2920	2920	0
5	20231101	204800	27579195	2920	2920	2920	2920	0
6	20231101	204700	27579195	2920	2920	2920	2920	0
7	20231101	204600	27579195	2920	2920	2920	2920	0
8	20231101	204500	27579195	2920	2920	2920	2920	0
9	20231101	204400	27579195	2920	2920	2920	2920	0
10	20231101	204300	27579195	2920	2920	2920	2920	0
11	20231101	204200	27579195	2920	2920	2920	2920	0
12	20231101	204100	27579195	2920	2920	2920	2920	0
13	20231101	204000	27579195	2920	2920	2920	2920	0
14	20231101	203900	27579195	2920	2920	2920	2920	0
15	20231101	203800	27579195	2920	2920	2920	2920	0
16	20231101	203700	27579195	2920	2920	2920	2920	0
17	20231101	203600	27579195	2920	2920	2920	2920	0
18	20231101	203500	27579195	2920	2920	2920	2920	0
19	20231101	203400	27579195	2920	2920	2920	2920	0
20	20231101	203300	27579195	2920	2920	2920	2920	0
21	20231101	203200	27579195	2920	2920	2920	2920	0
22	20231101	203100	27579195	2920	2920	2920	2920	0
23	20231101	203000	27579195	2920	2920	2920	2920	0
24	20231101	202900	27579195	2920	2920	2920	2920	0
25	20231101	202800	27579195	2920	2920	2920	2920	0
26	20231101	202700	27579195	2920	2920	2920	2920	0
27	20231101	202600	27579195	2920	2920	2920	2920	0
28	20231101	202500	27579195	2920	2920	2920	2920	0
29	20231101	202400	27579195	2920	2920	2920	2920	0
30	20231101	202300	27579195	2920	2920	2920	2920	0
31	20231101	202200	27579195	2920	2920	2920	2920	0
32	20231101	202100	27579195	2920	2920	2920	2920	78
33	20231101	202000	27579195	2920	2920	2920	2920	0
34	20231101	201900	27579195	2920	2920	2920	2920	0
35	20231101	201800	27579195	2920	2920	2920	2920	0
36	20231101	201700	27579195	2920	2920	2920	2920	0
37	20231101	201600	27579195	2920	2920	2920	2920	0
38	20231101	201500	27579195	2920	2920	2920	2920	0
39	20231101	201400	27579195	2920	2920	2920	2920	0
40	20231101	201300	27579195	2920	2920	2920	2920	0
41	20231101	201200	27579195	2920	2920	2920	2920	0
42	20231101	201100	27579195	2920	2920	2920	2920	0
43	20231101	201000	27579195	2920	2920	2920	2920	0
44	20231101	200900	27579195	2920	2920	2920	2920	0
45	20231101	200800	27579195	2920	2920	2920	2920	0
46	20231101	200700	27579195	2920	2920	2920	2920	0
47	20231101	200600	27579195	2920	2920	2920	2920	0
48	20231101	200500	27579195	2920	2920	2920	2920	0
49	20231101	200400	27579195	2920	2920	2920	2920	0
50	20231101	200300	27579195	2920	2920	2920	2920	0
51	20231101	200200	27579195	2920	2920	2920	2920	0
52	20231101	200100	27579195	2920	2920	2920	2920	0
53	20231101	200000	27579195	2920	2920	2920	2920	0
54	20231101	195900	27579195	2920	2920	2920	2920	0
55	20231101	195800	27579195	2920	2920	2920	2920	0
56	20231101	195700	27579195	2920	2920	2920	2920	0
57	20231101	195600	27579195	2920	2920	2920	2920	0
58	20231101	195500	27579195	2920	2920	2920	2920	0
59	20231101	195400	27579195	2920	2920	2920	2920	0
60	20231101	195300	27579195	2920	2920	2920	2920	0
61	20231101	195200	27579195	2920	2920	2920	2920	0
62	20231101	195100	27579195	2920	2920	2920	2920	78
63	20231101	195000	27579195	2920	2920	2920	2920	0
64	20231101	194900	27579195	2920	2920	2920	2920	0
65	20231101	194800	27579195	2920	2920	2920	2920	0
66	20231101	194700	27579195	2920	2920	2920	2920	0
67	20231101	194600	27579195	2920	2920	2920	2920	0
68	20231101	194500	27579195	2920	2920	2920	2920	0
69	20231101	194400	27579195	2920	2920	2920	2920	0
70	20231101	194300	27579195	2920	2920	2920	2920	0
71	20231101	194200	27579195	2920	2920	2920	2920	0
72	20231101	194100	27579195	2920	2920	2920	2920	0
73	20231101	194000	27579195	2920	2920	2920	2920	0
74	20231101	193900	27579195	2920	2920	2920	2920	0
75	20231101	193800	27579195	2920	2920	2920	2920	0
76	20231101	193700	27579195	2920	2920	2920	2920	0
77	20231101	193600	27579195	2920	2920	2920	2920	0
78	20231101	193500	27579195	2920	2920	2920	2920	0
79	20231101	193400	27579195	2920	2920	2920	2920	0
80	20231101	193300	27579195	2920	2920	2920	2920	0
81	20231101	193200	27579195	2920	2920	2920	2920	0
82	20231101	193100	27579195	2920	2920	2920	2920	0
83	20231101	193000	27579195	2920	2920	2920	2920	0
84	20231101	192900	27579195	2920	2920	2920	2920	0
85	20231101	192800	27579195	2920	2920	2920	2920	0
86	20231101	192700	27579195	2920	2920	2920	2920	0
87	20231101	192600	27579195	2920	2920	2920	2920	0
88	20231101	192500	27579195	2920	2920	2920	2920	0
89	20231101	192400	27579195	2920	2920	2920	2920	0
90	20231101	192300	27579195	2920	2920	2920	2920	0
91	20231101	192200	27579195	2920	2920	2920	2920	0
92	20231101	192100	27579195	2920	2920	2920	2920	78
93	20231101	192000	27579195	2920	2920	2920	2920	0
94	20231101	191900	27579195	2920	2920	2920	2920	0
95	20231101	191800	27579195	2920	2920	2920	2920	0
96	20231101	191700	27579195	2920	2920	2920	2920	0
97	20231101	191600	27579195	2920	2920	2920	2920	0
98	20231101	191500	27579195	2920	2920	2920	2920	0
99	20231101	191400	27579195	2920	2920	2920	2920	0
100	20231101	191300	27579195	2920	2920	2920	2920	0
101	20231101	191200	27579195	2920	2920	2920	2920	0
102	20231101	191100	27579195	2920	2920	2920	2920	0
103	20231101	191000	27579195	2920	2920	2920	2920	0
104	20231101	190900	27579195	2920	2920	2920	2920	0
105	20231101	190800	27579195	2920	2920	2920	2920	0
106	20231101	190700	27579195	2920	2920	2920	2920	0
107	20231101	190600	27579195	2920	2920	2920	2920	0
108	20231101	190500	27579195	2920	2920	2920	2920	0
109	20231101	190400	27579195	2920	2920	2920	2920	0
110	20231101	190300	27579195	2920	2920	2920	2920	0
111	20231101	190200	27579195	2920	2920	2920	2920	0
112	20231101	190100	27579195	2920	2920	2920	2920	0
113	20231101	190000	27579195	2920	2920	2920	2920	0
114	20231101	185900	27579195	2920	2920	2920	2920	0
115	20231101	185800	27579195	2920	2920	2920	2920	0
116	20231101	185700	27579195	2920	2920	2920	2920	0
117	20231101	185600	27579195	2920	2920	2920	2920	0
118	20231101	185500	27579195	2920	2920	2920	2920	0
119	20231101	185400	27579195	2920	2920	2920	2920	0
120	20231101	185300	27579195	2920	2920	2920	2920	0
121	20231101	185200	27579195	2920	2920	2920	2920	0
122	20231101	185100	27579195	2920	2920	2920	2920	78
123	20231101	185000	27579195	2920	2920	2920	2920	0
124	20231101	184900	27579195	2920	2920	2920	2920	0
125	20231101	184800	27579195	2920	2920	2920	2920	0
126	20231101	184700	27579195	2920	2920	2920	2920	0
127	20231101	184600	27579195	2920	2920	2920	2920	0
128	20231101	184500	27579195	2920	2920	2920	2920	0
129	20231101	184400	27579195	2920	2920	2920	2920	0
130	20231101	184300	27579195	2920	2920	2920	2920	0
131	20231101	184200	27579195	2920	2920	2920	2920	0
132	20231101	184100	27579195	2920	2920	2920	2920	0
133	20231101	184000	27579195	2920	2920	2920	2920	0
134	20231101	183900	27579195	2920	2920	2920	2920	0
135	20231101	183800	27579195	2920	2920	2920	2920	0
136	20231101	183700	27579195	2920	2920	2920	2920	0
137	20231101	183600	27579195	2920	2920	2920	2920	0
138	20231101	183500	27579195	2920	2920	2920	2920	0
139	20231101	183400	27579195	2920	2920	2920	2920	0
140	20231101	183300	27579195	2920	2920	2920	2920	0
141	20231101	183200	27579195	2920	2920	2920	2920	0
142	20231101	183100	27579195	2920	2920	2920	2920	0
143	20231101	183000	27579195	2920	2920	2920	2920	0
144	20231101	182900	27579195	2920	2920	2920	2920	0
145	20231101	182800	27579195	2920	2920	2920	2920	0
146	20231101	182700	27579195	2920	2920	2920	2920	0
147	20231101	182600	27579195	2920	2920	2920	2920	0
148	20231101	182500	27579195	2920	2920	2920	2920	0
149	20231101	182400	27579195	2920	2920	2920	2920	0
150	20231101	182300	27579195	2920	2920	2920	2920	0
151	20231101	182200	27579195	2920	2920	2920	2920	0
152	20231101	182100	27579195	2920	2920	2920	2920	78
153	20231101	182000	27579195	2920	2920	2920	2920	0
154	20231101	181900	27579195	2920	2920	2920	2920	0
155	20231101	181800	27579195	2920	2920	2920	2920	0
156	20231101	181700	27579195	2920	2920	2920	2920	0
157	20231101	181600	27579195	2920	2920	2920	2920	0
158	20231101	181500	27579195	2920	2920	2920	2920	0
159	20231101	181400	27579195	2920	2920	2920	2920	0
160	20231101	181300	27579195	2920	2920	2920	2920	0
161	20231101	181200	27579195	2920	2920	2920	2920	0
162	20231101	181100	27579195	2920	2920	2920	2920	0
163	20231101	181000	27579195	2920	2920	2920	2920	0
164	20231101	180900	27579195	2920	2920	2920	2920	0
165	20231101	180800	27579195	2920	2920	2920	2920	0
166	20231101	180700	27579195	2920	2920	2920	2920	0
167	20231101	180600	27579195	2920	2920	2920	2920	0
168	20231101	180500	27579195	2920	2920	2920	2920	0
169	20231101	180400	27579195	2920	2920	2920	2920	0
170	20231101	180300	27579195	2920	2920	2920	2920	0
171	20231101	180200	27579195	2920	2920	2920	2920	0
172	20231101	180100	27579195	2920	2920	2920	2920	0
173	20231101	180000	27579195	2920	2920	2920	2920	0
174	20231101	175900	27579195	2920	2920	2920	2920	0
175	20231101	175800	27579195	2920	2920	2920	2920	0
176	20231101	175700	27579195	2920	2920	2920	2920	0
177	20231101	175600	27579195	2920	2920	2920	2920	0
178	20231101	175500	27579195	2920	2920	2920	2920	0
179	20231101	175400	27579195	2920	2920	2920	2920	0
180	20231101	175300	27579195	2920	2920	2920	2920	0
181	20231101	175200	27579195	2920	2920	2920	2920	0
182	20231101	175100	27579195	2920	2920	2920	2920	78
183	20231101	175000	27579195	2920	2920	2920	2920	0
184	20231101	174900	27579195	2920	2920	2920	2920	0
185	20231101	174800	27579195	2920	2920	2920	2920	0
186	20231101	174700	27579195	2920	2920	2920	2920	0
187	20231101	174600	27579195	2920	2920	2920	2920	0
188	20231101	174500	27579195	2920	2920	2920	2920	0
189	20231101	174400	27579195	2920	2920	2920	2920	0
190	20231101	174300	27579195	2920	2920	2920	2920	0
191	20231101	174200	27579195	2920	2920	2920	2920	0
192	20231101	174100	27579195	2920	2920	2920	2920	0
193	20231101	174000	27579195	2920	2920	2920	2920	0
194	20231101	173900	27579195	2920	2920	2920	2920	0
195	20231101	173800	27579195	2920	2920	2920	2920	0
196	20231101	173700	27579195	2920	2920	2920	2920	0
197	20231101	173600	27579195	2920	2920	2920	2920	0
198	20231101	173500	27579195	2920	2920	2920	2920	0
199	20231101	173400	27579195	2920	2920	2920	2920	0
200	20231101	173300	27579195	2920	2920	2920	2920	0
201	20231101	173200	27579195	2920	2920	2920	2920	0
202	20231101	173100	27579195	2920	2920	2920	2920	0
203	20231101	173000	27579195	2920	2920	2920	2920	0
204	20231101	172900	27579195	2920	2920	2920	2920	0
205	20231101	172800	27579195	2920	2920	2920	2920	0
206	20231101	172700	27579195	2920	2920	2920	2920	0
207	20231101	172600	27579195	2920	2920	2920	2920	0
208	20231101	172500	27579195	2920	2920	2920	2920	0
209	20231101	172400	27579195	2920	2920	2920	2920	0
210	20231101	172300	27579195	2920	2920	2920	2920	0
211	20231101	172200	27579195	2920	2920	2920	2920	0
212	20231101	172100	27579195	2920	2920	2920	2920	78
213	20231101	172000	27579195	2920	2920	2920	2920	0
214	20231101	171900	27579195	2920	2920	2920	2920	0
215	20231101	171800	27579195	2920	2920	2920	2920	0
216	20231101	171700	27579195	2920	2920	2920	2920	0
217	20231101	171600	27579195	2920	2920	2920	2920	0
218	20231101	171500	27579195	2920	2920	2920	2920	0
219	20231101	171400	27579195	2920	2920	2920	2920	0
220	20231101	171300	27579195	2920	2920	2920	2920	0
221	20231101	171200	27579195	2920	2920	2920	2920	0
222	20231101	171100	27579195	2920	2920	2920	2920	0
223	20231101	171000	27579195	2920	2920	2920	2920	0
224	20231101	170900	27579195	2920	2920	2920	2920	0
225	20231101	170800	27579195	2920	2920	2920	2920	0
226	20231101	170700	27579195	2920	2920	2920	2920	0
227	20231101	170600	27579195	2920	2920	2920	2920	0
228	20231101	170500	27579195	2920	2920	2920	2920	0
229	20231101	170400	27579195	2920	2920	2920	2920	0
230	20231101	170300	27579195	2920	2920	2920	2920	0
231	20231101	170200	27579195	2920	2920	2920	2920	0
232	20231101	170100	27579195	2920	2920	2920	2920	0
233	20231101	170000	27579195	2920	2920	2920	2920	0
234	20231101	165900	27579195	2920	2920	2920	2920	0
235	20231101	165800	27579195	2920	2920	2920	2920	0
236	20231101	165700	27579195	2920	2920	2920	2920	0
237	20231101	165600	27579195	2920	2920	2920	2920	0
238	20231101	165500	27579195	2920	2920	2920	2920	0
239	20231101	165400	27579195	2920	2920	2920	2920	0
240	20231101	165300	27579195	2920	2920	2920	2920	0
241	20231101	165200	27579195	2920	2920	2920	2920	0
242	20231101	165100	27579195	2920	2920	2920	2920	78
243	20231101	165000	27579195	2920	2920	2920	2920	0
244	20231101	164900	27579195	2920	2920	2920	2920	0
245	20231101	164800	27579195	2920	2920	2920	2920	0
246	20231101	164700	27579195	2920	2920	2920	2920	0
247	20231101	164600	27579195	2920	2920	2920	2920	0
248	20231101	164500	27579195	2920	2920	2920	2920	0
249	20231101	164400	27579195	2920	2920	2920	2920	0
250	20231101	164300	27579195	2920	2920	2920	2920	0
251	20231101	164200	27579195	2920	2920	2920	2920	0
252	20231101	164100	27579195	2920	2920	2920	2920	0
253	20231101	164000	27579195	2920	2920	2920	2920	0
254	20231101	163900	27579195	2920	2920	2920	2920	0
255	20231101	163800	27579195	2920	2920	2920	2920	0
256	20231101	163700	27579195	2920	2920	2920	2920	0
257	20231101	163600	27579195	2920	2920	2920	2920	0
258	20231101	163500	27579195	2920	2920	2920	2920	0
259	20231101	163400	27579195	2920	2920	2920	2920	0
260	20231101	163300	27579195	2920	2920	2920	2920	0
261	20231101	163200	27579195	2920	2920	2920	2920	0
262	20231101	163100	27579195	2920	2920	2920	2920	0
263	20231101	163000	27579195	2920	2920	2920	2920	0
264	20231101	162900	27579195	2920	2920	2920	2920	0
265	20231101	162800	27579195	2920	2920	2920	2920	0
266	20231101	162700	27579195	2920	2920	2920	2920	0
267	20231101	162600	27579195	2920	2920	2920	2920	0
268	20231101	162500	27579195	2920	2920	2920	2920	0
269	20231101	162400	27579195	2920	2920	2920	2920	0
270	20231101	162300	27579195	2920	2920	2920	2920	0
271	20231101	162200	27579195	2920	2920	2920	2920	0
272	20231101	162100	27579195	2920	2920	2920	2920	78
273	20231101	162000	27579195	2920	2920	2920	2920	0
274	20231101	161900	27579195	2920	2920	2920	2920	0
275	20231101	161800	27579195	2920	2920	2920	2920	0
276	20231101	161700	27579195	2920	2920	2920	2920	0
277	20231101	161600	27579195	2920	2920	2920	2920	0
278	20231101	161500	27579195	2920	2920	2920	2920	0
279	20231101	161400	27579195	2920	2920	2920	2920	0
280	20231101	161300	27579195	2920	2920	2920	2920	0
281	20231101	161200	27579195	2920	2920	2920	2920	0
282	20231101	161100	27579195	2920	2920	2920	2920	0
283	20231101	161000	27579195	2920	2920	2920	2920	0
284	20231101	160900	27579195	2920	2920	2920	2920	0
285	20231101	160800	27579195	2920	2920	2920	2920	0
286	20231101	160700	27579195	2920	2920	2920	2920	0
287	20231101	160600	27579195	2920	2920	2920	2920	0
288	20231101	160500	27579195	2920	2920	2920	2920	0
289	20231101	160400	27579195	2920	2920	2920	2920	0
290	20231101	160300	27579195	2920	2920	2920	2920	0
291	20231101	160200	27579195	2920	2920	2920	2920	0
292	20231101	160100	27579195	2920	2920	2920	2920	0
293	20231101	160000	27579195	2920	2920	2920	2920	0
294	20231101	155900	27579195	2920	2920	2920	2920	0
295	20231101	155800	27579195	2920	2920	2920	2920	0
296	20231101	155700	27579195	2920	2920	2920	2920	0
297	20231101	155600	27579195	2920	2920	2920	2920	0
298	20231101	155500	27579195	2920	2920	2920	2920	0
299	20231101	155400	27579195	2920	2920	2920	2920	0
300	20231101	155300	27579195	2920	2920	2920	2920	0
301	20231101	155200	27579195	2920	2920	2920	2920	0
302	20231101	155100	27579195	2920	2920	2920	2920	78
303	20231101	155000	27579195	2920	2920	2920	2920	0
304	20231101	154900	27579195	2920	2920	2920	2920	0
305	20231101	154800	27579195	2920	2920	2920	2920	0
306	20231101	154700	27579195	2920	2920	2920	2920	0
307	20231101	154600	27579195	2920	2920	2920	2920	0
308	20231101	154500	27579195	2920	2920	2920	2920	0
309	20231101	154400	27579195	2920	2920	2920	2920	0
310	20231101	154300	27579195	2920	2920	2920	2920	0
311	20231101	154200	27579195	2920	2920	2920	2920	0
312	20231101	154100	27579195	2920	2920	2920	2920	0
313	20231101	154000	27579195	2920	2920	2920	2920	0
314	20231101	153900	27579195	2920	2920	2920	2920	0
315	20231101	153800	27579195	2920	2920	2920	2920	0
316	20231101	153700	27579195	2920	2920	2920	2920	0
317	20231101	153600	27579195	2920	2920	2920	2920	0
318	20231101	153500	27579195	2920	2920	2920	2920	0
319	20231101	153400	27579195	2920	2920	2920	2920	0
320	20231101	153300	27579195	2920	2920	2920	2920	0
321	20231101	153200	27579195	2920	2920	2920	2920	0
322	20231101	153100	27579195	2920	2920	2920	2920	0
323	20231101	153000	27579195	2920	2920	2920	2920	78
324	20231101	152900	27351435	2920	2920	2920	2920	0
325	20231101	152800	27351435	2920	2920	2920	2920	0
326	20231101	152700	27351435	2920	2920	2920	2920	0
327	20231101	152600	27351435	2920	2920	2920	2920	0
328	20231101	152500	27351435	2920	2920	2920	2920	0
329	20231101	152400	27351435	2920	2920	2920	2920	0
330	20231101	152300	27351435	2920	2920	2920	2920	0
331	20231101	152200	27351435	2920	2920	2920	2920	0
332	20231101	152100	27351435	2920	2920	2920	2920	0
333	20231101	152000	27351435	2920	2920	2920	2920	0
334	20231101	151900	27351435	2920	2920	2920	2920	17
335	20231101	151800	27301795	2920	2920	2920	2920	0
336	20231101	151700	27301795	2920	2920	2920	2920	0
337	20231101	151600	27301795	2920	2920	2920	2920	0
338	20231101	151500	27301795	2920	2920	2920	2920	0
339	20231101	151400	27301795	2920	2920	2920	2920	0
340	20231101	151300	27301795	2920	2915	2920	2915	40
341	20231101	151200	27185190	2920	2920	2920	2920	0
342	20231101	151100	27185190	2920	2920	2920	2920	0
343	20231101	151000	27185190	2920	2920	2920	2920	8
344	20231101	150900	27161830	2920	2920	2920	2920	0
345	20231101	150800	27161830	2920	2920	2920	2920	0
346	20231101	150700	27161830	2920	2920	2920	2920	0
347	20231101	150600	27161830	2920	2920	2920	2920	1
348	20231101	150500	27158910	2915	2915	2915	2915	0
349	20231101	150400	27158910	2915	2915	2915	2915	363
350	20231101	150300	26100765	2915	2915	2915	2915	0
351	20231101	150200	26100765	2915	2915	2915	2915	0
352	20231101	150100	26100765	2915	2915	2915	2915	0
353	20231101	150000	26100765	2915	2915	2915	2915	0
354	20231101	145900	26100765	2915	2915	2915	2915	0
355	20231101	145800	26100765	2915	2915	2915	2915	0
356	20231101	145700	26100765	2915	2915	2915	2915	0
357	20231101	145600	26100765	2915	2915	2915	2915	0
358	20231101	145500	26100765	2915	2915	2915	2915	2
359	20231101	145400	26094935	2920	2920	2920	2920	0
360	20231101	145300	26094935	2920	2920	2920	2920	0
361	20231101	145200	26094935	2920	2920	2920	2920	0
362	20231101	145100	26094935	2920	2920	2920	2920	0
363	20231101	145000	26094935	2920	2920	2920	2920	0
364	20231101	144900	26094935	2920	2920	2920	2920	0
365	20231101	144800	26094935	2920	2920	2920	2920	0
366	20231101	144700	26094935	2920	2920	2920	2920	0
367	20231101	144600	26094935	2920	2920	2920	2920	0
368	20231101	144500	26094935	2920	2920	2920	2920	0
369	20231101	144400	26094935	2920	2920	2920	2920	0
370	20231101	144300	26094935	2920	2920	2920	2920	0
371	20231101	144200	26094935	2920	2920	2920	2920	0
372	20231101	144100	26094935	2920	2920	2920	2920	0
373	20231101	144000	26094935	2920	2920	2920	2920	0
374	20231101	143900	26094935	2920	2920	2920	2920	0
375	20231101	143800	26094935	2920	2920	2920	2920	0
376	20231101	143700	26094935	2920	2920	2920	2920	0
377	20231101	143600	26094935	2920	2920	2920	2920	0
378	20231101	143500	26094935	2920	2920	2920	2920	0
379	20231101	143400	26094935	2920	2920	2920	2920	0
380	20231101	143300	26094935	2920	2920	2920	2920	0
381	20231101	143200	26094935	2920	2920	2920	2920	0
382	20231101	143100	26094935	2920	2920	2920	2920	0
383	20231101	143000	26094935	2920	2920	2920	2920	0
384	20231101	142900	26094935	2920	2920	2920	2920	0
385	20231101	142800	26094935	2920	2920	2920	2920	0
386	20231101	142700	26094935	2920	2920	2920	2920	0
387	20231101	142600	26094935	2920	2920	2920	2920	0
388	20231101	142500	26094935	2920	2920	2920	2920	0
389	20231101	142400	26094935	2920	2920	2920	2920	0
390	20231101	142300	26094935	2920	2920	2920	2920	0
391	20231101	142200	26094935	2920	2920	2920	2920	0
392	20231101	142100	26094935	2920	2920	2920	2920	0
393	20231101	142000	26094935	2920	2920	2920	2920	0
394	20231101	141900	26094935	2920	2920	2920	2920	0
395	20231101	141800	26094935	2920	2920	2920	2920	2
396	20231101	141700	26089095	2920	2920	2920	2920	0
397	20231101	141600	26089095	2920	2920	2920	2920	1
398	20231101	141500	26086175	2905	2905	2905	2905	1
399	20231101	141400	26083270	2920	2920	2920	2920	0
400	20231101	141300	26083270	2920	2920	2920	2920	0
401	20231101	141200	26083270	2920	2920	2920	2920	0
402	20231101	141100	26083270	2920	2920	2920	2920	0
403	20231101	141000	26083270	2920	2920	2920	2920	0
404	20231101	140900	26083270	2920	2910	2920	2910	150
405	20231101	140800	25646390	2910	2910	2910	2910	1
406	20231101	140700	25643480	2910	2910	2910	2910	39
407	20231101	140600	25529990	2920	2920	2920	2920	0
408	20231101	140500	25529990	2920	2920	2920	2920	0
409	20231101	140400	25529990	2920	2920	2920	2920	0
410	20231101	140300	25529990	2920	2920	2920	2920	0
411	20231101	140200	25529990	2920	2920	2920	2920	0
412	20231101	140100	25529990	2920	2920	2920	2920	0
413	20231101	140000	25529990	2920	2920	2920	2920	0
414	20231101	135900	25529990	2920	2920	2920	2920	0
415	20231101	135800	25529990	2920	2920	2920	2920	0
416	20231101	135700	25529990	2920	2920	2920	2920	0
417	20231101	135600	25529990	2920	2920	2920	2920	0
418	20231101	135500	25529990	2920	2920	2920	2920	0
419	20231101	135400	25529990	2920	2920	2920	2920	0
420	20231101	135300	25529990	2920	2920	2920	2920	0
421	20231101	135200	25529990	2920	2920	2920	2920	0
422	20231101	135100	25529990	2920	2920	2920	2920	0
423	20231101	135000	25529990	2920	2920	2920	2920	0
424	20231101	134900	25529990	2920	2920	2920	2920	0
425	20231101	134800	25529990	2920	2920	2920	2920	0
426	20231101	134700	25529990	2920	2920	2920	2920	0
427	20231101	134600	25529990	2920	2920	2920	2920	0
428	20231101	134500	25529990	2920	2920	2920	2920	0
429	20231101	134400	25529990	2920	2920	2920	2920	0
430	20231101	134300	25529990	2920	2920	2920	2920	0
431	20231101	134200	25529990	2920	2920	2920	2920	0
432	20231101	134100	25529990	2920	2920	2920	2920	0
433	20231101	134000	25529990	2920	2920	2920	2920	0
434	20231101	133900	25529990	2920	2920	2920	2920	0
435	20231101	133800	25529990	2920	2920	2920	2920	0
436	20231101	133700	25529990	2920	2920	2920	2920	0
437	20231101	133600	25529990	2920	2920	2920	2920	0
438	20231101	133500	25529990	2920	2920	2920	2920	0
439	20231101	133400	25529990	2920	2920	2920	2920	0
440	20231101	133300	25529990	2920	2920	2920	2920	0
441	20231101	133200	25529990	2920	2920	2920	2920	0
442	20231101	133100	25529990	2920	2920	2920	2920	0
443	20231101	133000	25529990	2920	2920	2920	2920	0
444	20231101	132900	25529990	2920	2920	2920	2920	0
445	20231101	132800	25529990	2920	2920	2920	2920	0
446	20231101	132700	25529990	2920	2920	2920	2920	0
447	20231101	132600	25529990	2920	2920	2920	2920	1
448	20231101	132500	25527070	2915	2920	2920	2915	898
449	20231101	132400	22909395	2930	2930	2930	2930	0
450	20231101	132300	22909395	2930	2930	2930	2930	0
451	20231101	132200	22909395	2930	2930	2930	2930	0
452	20231101	132100	22909395	2930	2930	2930	2930	0
453	20231101	132000	22909395	2930	2930	2930	2930	0
454	20231101	131900	22909395	2930	2930	2930	2930	0
455	20231101	131800	22909395	2930	2930	2930	2930	0
456	20231101	131700	22909395	2930	2930	2930	2930	0
457	20231101	131600	22909395	2930	2930	2930	2930	0
458	20231101	131500	22909395	2930	2930	2930	2930	0
459	20231101	131400	22909395	2930	2930	2930	2930	0
460	20231101	131300	22909395	2930	2930	2930	2930	0
461	20231101	131200	22909395	2930	2930	2930	2930	1
462	20231101	131100	22906465	2920	2920	2920	2920	0
463	20231101	131000	22906465	2920	2920	2920	2920	100
464	20231101	130900	22614465	2930	2930	2930	2930	0
465	20231101	130800	22614465	2930	2930	2930	2930	0
466	20231101	130700	22614465	2930	2930	2930	2930	0
467	20231101	130600	22614465	2930	2930	2930	2930	0
468	20231101	130500	22614465	2930	2930	2930	2930	0
469	20231101	130400	22614465	2930	2930	2930	2930	0
470	20231101	130300	22614465	2930	2930	2930	2930	0
471	20231101	130200	22614465	2930	2930	2930	2930	0
472	20231101	130100	22614465	2930	2930	2930	2930	0
473	20231101	130000	22614465	2930	2930	2930	2930	0
474	20231101	125900	22614465	2930	2930	2930	2930	0
475	20231101	125800	22614465	2930	2930	2930	2930	0
476	20231101	125700	22614465	2930	2930	2930	2930	3
477	20231101	125600	22605675	2935	2935	2935	2935	0
478	20231101	125500	22605675	2935	2935	2935	2935	0
479	20231101	125400	22605675	2935	2935	2935	2935	0
480	20231101	125300	22605675	2935	2935	2935	2935	0
481	20231101	125200	22605675	2935	2935	2935	2935	0
482	20231101	125100	22605675	2935	2935	2935	2935	0
483	20231101	125000	22605675	2935	2935	2935	2935	0
484	20231101	124900	22605675	2935	2935	2935	2935	0
485	20231101	124800	22605675	2935	2935	2935	2935	0
486	20231101	124700	22605675	2935	2935	2935	2935	0
487	20231101	124600	22605675	2935	2935	2935	2935	0
488	20231101	124500	22605675	2935	2935	2935	2935	0
489	20231101	124400	22605675	2935	2935	2935	2935	0
490	20231101	124300	22605675	2935	2935	2935	2935	0
491	20231101	124200	22605675	2935	2935	2935	2935	0
492	20231101	124100	22605675	2935	2935	2935	2935	1
493	20231101	124000	22602740	2920	2920	2920	2920	0
494	20231101	123900	22602740	2920	2920	2920	2920	2
495	20231101	123800	22596900	2930	2930	2930	2930	0
496	20231101	123700	22596900	2930	2930	2930	2930	0
497	20231101	123600	22596900	2930	2930	2930	2930	0
498	20231101	123500	22596900	2930	2930	2930	2930	3164
499	20231101	123400	13326380	2930	2930	2930	2930	0
500	20231101	123300	13326380	2930	2930	2930	2930	0
501	20231101	123200	13326380	2930	2930	2930	2930	0
502	20231101	123100	13326380	2930	2930	2930	2930	0
503	20231101	123000	13326380	2930	2930	2930	2930	0
504	20231101	122900	13326380	2930	2930	2930	2930	0
505	20231101	122800	13326380	2930	2930	2930	2930	0
506	20231101	122700	13326380	2930	2930	2930	2930	0
507	20231101	122600	13326380	2930	2930	2930	2930	0
508	20231101	122500	13326380	2930	2930	2930	2930	0
509	20231101	122400	13326380	2930	2930	2930	2930	0
510	20231101	122300	13326380	2930	2930	2930	2930	0
511	20231101	122200	13326380	2930	2930	2930	2930	0
512	20231101	122100	13326380	2930	2930	2930	2930	0
513	20231101	122000	13326380	2930	2930	2930	2930	0
514	20231101	121900	13326380	2930	2930	2930	2930	0
515	20231101	121800	13326380	2930	2930	2930	2930	0
516	20231101	121700	13326380	2930	2930	2930	2930	0
517	20231101	121600	13326380	2930	2930	2930	2930	0
518	20231101	121500	13326380	2930	2930	2930	2930	0
519	20231101	121400	13326380	2930	2930	2930	2930	0
520	20231101	121300	13326380	2930	2930	2930	2930	0
521	20231101	121200	13326380	2930	2930	2930	2930	0
522	20231101	121100	13326380	2930	2930	2930	2930	0
523	20231101	121000	13326380	2930	2930	2930	2930	0
524	20231101	120900	13326380	2930	2930	2930	2930	100
525	20231101	120800	13033380	2920	2915	2920	2915	209
526	20231101	120700	12423945	2920	2920	2920	2920	0
527	20231101	120600	12423945	2920	2920	2920	2920	300
528	20231101	120500	11547945	2930	2930	2930	2930	0
529	20231101	120400	11547945	2930	2930	2930	2930	0
530	20231101	120300	11547945	2930	2930	2930	2930	0
531	20231101	120200	11547945	2930	2930	2930	2930	0
532	20231101	120100	11547945	2930	2930	2930	2930	0
533	20231101	120000	11547945	2930	2930	2930	2930	0
534	20231101	115900	11547945	2930	2930	2930	2930	0
535	20231101	115800	11547945	2930	2930	2930	2930	0
536	20231101	115700	11547945	2930	2930	2930	2930	0
537	20231101	115600	11547945	2930	2930	2930	2930	0
538	20231101	115500	11547945	2930	2930	2930	2930	0
539	20231101	115400	11547945	2930	2930	2930	2930	0
540	20231101	115300	11547945	2930	2930	2930	2930	0
541	20231101	115200	11547945	2930	2930	2930	2930	0
542	20231101	115100	11547945	2930	2930	2930	2930	0
543	20231101	115000	11547945	2930	2930	2930	2930	0
544	20231101	114900	11547945	2930	2930	2930	2930	0
545	20231101	114800	11547945	2930	2930	2930	2930	0
546	20231101	114700	11547945	2930	2930	2930	2930	0
547	20231101	114600	11547945	2930	2930	2930	2930	0
548	20231101	114500	11547945	2930	2930	2930	2930	0
549	20231101	114400	11547945	2930	2930	2930	2930	0
550	20231101	114300	11547945	2930	2930	2930	2930	0
551	20231101	114200	11547945	2930	2930	2930	2930	0
552	20231101	114100	11547945	2930	2930	2930	2930	0
553	20231101	114000	11547945	2930	2930	2930	2930	0
554	20231101	113900	11547945	2930	2930	2930	2930	0
555	20231101	113800	11547945	2930	2930	2930	2930	0
556	20231101	113700	11547945	2930	2930	2930	2930	0
557	20231101	113600	11547945	2930	2930	2930	2930	0
558	20231101	113500	11547945	2930	2930	2930	2930	0
559	20231101	113400	11547945	2930	2930	2930	2930	0
560	20231101	113300	11547945	2930	2930	2930	2930	0
561	20231101	113200	11547945	2930	2930	2930	2930	1
562	20231101	113100	11545015	2920	2920	2920	2920	338
563	20231101	113000	10558055	2920	2920	2920	2920	0
564	20231101	112900	10558055	2920	2915	2920	2915	26
565	20231101	112800	10482260	2920	2920	2920	2920	25
566	20231101	112700	10409260	2930	2930	2930	2930	0
567	20231101	112600	10409260	2930	2930	2930	2930	0
568	20231101	112500	10409260	2930	2930	2930	2930	0
569	20231101	112400	10409260	2930	2930	2930	2930	0
570	20231101	112300	10409260	2930	2930	2930	2930	0
571	20231101	112200	10409260	2930	2930	2930	2930	0
572	20231101	112100	10409260	2930	2930	2930	2930	0
573	20231101	112000	10409260	2930	2930	2930	2930	0
574	20231101	111900	10409260	2930	2930	2930	2930	0
575	20231101	111800	10409260	2930	2930	2930	2930	0
576	20231101	111700	10409260	2930	2930	2930	2930	0
577	20231101	111600	10409260	2930	2930	2930	2930	0
578	20231101	111500	10409260	2930	2930	2930	2930	1
579	20231101	111400	10406330	2930	2930	2930	2930	0
580	20231101	111300	10406330	2930	2930	2930	2930	0
581	20231101	111200	10406330	2930	2930	2930	2930	0
582	20231101	111100	10406330	2930	2930	2930	2930	0
583	20231101	111000	10406330	2930	2930	2930	2930	0
584	20231101	110900	10406330	2930	2930	2930	2930	0
585	20231101	110800	10406330	2930	2930	2930	2930	0
586	20231101	110700	10406330	2930	2930	2930	2930	0
587	20231101	110600	10406330	2930	2930	2930	2930	0
588	20231101	110500	10406330	2930	2930	2930	2930	0
589	20231101	110400	10406330	2930	2930	2930	2930	0
590	20231101	110300	10406330	2930	2930	2930	2930	0
591	20231101	110200	10406330	2930	2930	2930	2930	1
592	20231101	110100	10403400	2920	2920	2920	2920	0
593	20231101	110000	10403400	2920	2920	2920	2920	0
594	20231101	105900	10403400	2920	2920	2920	2920	0
595	20231101	105800	10403400	2920	2920	2920	2920	3
596	20231101	105700	10394640	2920	2920	2920	2920	2
597	20231101	105600	10388800	2930	2930	2930	2930	0
598	20231101	105500	10388800	2930	2930	2930	2930	0
599	20231101	105400	10388800	2930	2930	2930	2930	0
600	20231101	105300	10388800	2930	2930	2930	2930	0
601	20231101	105200	10388800	2930	2930	2930	2930	404
602	20231101	105100	9205080	2930	2930	2930	2930	0
603	20231101	105000	9205080	2930	2930	2930	2930	0
604	20231101	104900	9205080	2930	2930	2930	2930	0
605	20231101	104800	9205080	2930	2930	2930	2930	0
606	20231101	104700	9205080	2930	2930	2930	2930	0
607	20231101	104600	9205080	2930	2930	2930	2930	0
608	20231101	104500	9205080	2930	2930	2930	2930	0
609	20231101	104400	9205080	2930	2930	2930	2930	0
610	20231101	104300	9205080	2930	2930	2930	2930	0
611	20231101	104200	9205080	2930	2930	2930	2930	0
612	20231101	104100	9205080	2930	2930	2930	2930	0
613	20231101	104000	9205080	2930	2930	2930	2930	0
614	20231101	103900	9205080	2930	2930	2930	2930	0
615	20231101	103800	9205080	2930	2930	2930	2930	0
616	20231101	103700	9205080	2930	2930	2930	2930	0
617	20231101	103600	9205080	2930	2930	2930	2930	0
618	20231101	103500	9205080	2930	2930	2930	2930	0
619	20231101	103400	9205080	2930	2930	2930	2930	0
620	20231101	103300	9205080	2930	2930	2930	2930	0
621	20231101	103200	9205080	2930	2930	2930	2930	0
622	20231101	103100	9205080	2930	2930	2930	2930	0
623	20231101	103000	9205080	2930	2930	2930	2930	0
624	20231101	102900	9205080	2930	2930	2930	2930	0
625	20231101	102800	9205080	2930	2930	2930	2930	1
626	20231101	102700	9202150	2925	2925	2925	2925	0
627	20231101	102600	9202150	2925	2925	2925	2925	0
628	20231101	102500	9202150	2925	2925	2925	2925	315
629	20231101	102400	8280775	2925	2925	2925	2925	0
630	20231101	102300	8280775	2925	2925	2925	2925	0
631	20231101	102200	8280775	2925	2920	2925	2920	1150
632	20231101	102100	4920230	2920	2920	2920	2920	20
633	20231101	102000	4861830	2920	2920	2920	2920	0
634	20231101	101900	4861830	2920	2920	2920	2920	0
635	20231101	101800	4861830	2920	2920	2920	2920	0
636	20231101	101700	4861830	2920	2915	2920	2915	400
637	20231101	101600	3695640	2915	2915	2915	2915	0
638	20231101	101500	3695640	2915	2915	2915	2915	0
639	20231101	101400	3695640	2915	2915	2915	2915	0
640	20231101	101300	3695640	2915	2915	2915	2915	0
641	20231101	101200	3695640	2915	2915	2915	2915	0
642	20231101	101100	3695640	2915	2915	2915	2915	445
643	20231101	101000	2398465	2915	2915	2915	2915	0
644	20231101	100900	2398465	2915	2915	2915	2915	0
645	20231101	100800	2398465	2915	2915	2915	2915	0
646	20231101	100700	2398465	2915	2915	2915	2915	0
647	20231101	100600	2398465	2915	2915	2915	2915	1
648	20231101	100500	2395550	2915	2915	2915	2915	1
649	20231101	100400	2392635	2915	2915	2915	2915	0
650	20231101	100300	2392635	2915	2915	2915	2915	200
651	20231101	100200	1809635	2915	2915	2915	2915	0
652	20231101	100100	1809635	2915	2915	2915	2915	0
653	20231101	100000	1809635	2915	2915	2915	2915	0
654	20231101	095900	1809635	2915	2915	2915	2915	0
655	20231101	095800	1809635	2915	2910	2915	2905	6
656	20231101	095700	1792180	2915	2915	2915	2915	0
657	20231101	095600	1792180	2915	2915	2915	2915	0
658	20231101	095500	1792180	2915	2915	2915	2915	0
659	20231101	095400	1792180	2915	2915	2915	2915	0
660	20231101	095300	1792180	2915	2915	2915	2915	0
661	20231101	095200	1792180	2915	2915	2915	2915	0
662	20231101	095100	1792180	2915	2915	2915	2915	5
663	20231101	095000	1777605	2915	2915	2915	2915	0
664	20231101	094900	1777605	2915	2915	2915	2915	0
665	20231101	094800	1777605	2915	2915	2915	2915	0
666	20231101	094700	1777605	2915	2915	2915	2915	0
667	20231101	094600	1777605	2915	2915	2915	2915	1
668	20231101	094500	1774690	2915	2915	2915	2915	0
669	20231101	094400	1774690	2915	2915	2915	2915	0
670	20231101	094300	1774690	2915	2915	2915	2915	0
671	20231101	094200	1774690	2915	2915	2915	2915	0
672	20231101	094100	1774690	2915	2915	2915	2915	0
673	20231101	094000	1774690	2915	2915	2915	2915	0
674	20231101	093900	1774690	2915	2915	2915	2915	0
675	20231101	093800	1774690	2915	2915	2915	2915	0
676	20231101	093700	1774690	2915	2915	2915	2915	0
677	20231101	093600	1774690	2915	2915	2915	2915	0
678	20231101	093500	1774690	2915	2915	2915	2915	0
679	20231101	093400	1774690	2915	2915	2915	2915	0
680	20231101	093300	1774690	2915	2915	2915	2915	0
681	20231101	093200	1774690	2915	2915	2915	2915	0
682	20231101	093100	1774690	2915	2915	2915	2915	0
683	20231101	093000	1774690	2915	2915	2915	2915	0
684	20231101	092900	1774690	2915	2915	2915	2915	0
685	20231101	092800	1774690	2915	2915	2915	2915	0
686	20231101	092700	1774690	2915	2910	2915	2905	73
687	20231101	092600	1562610	2915	2915	2915	2915	0
688	20231101	092500	1562610	2915	2915	2915	2915	0
689	20231101	092400	1562610	2915	2915	2915	2915	0
690	20231101	092300	1562610	2915	2915	2915	2915	0
691	20231101	092200	1562610	2915	2915	2915	2915	0
692	20231101	092100	1562610	2915	2915	2915	2915	0
693	20231101	092000	1562610	2915	2915	2915	2915	0
694	20231101	091900	1562610	2915	2915	2915	2915	4
695	20231101	091800	1550950	2915	2915	2915	2915	1
696	20231101	091700	1548035	2900	2900	2900	2900	2
697	20231101	091600	1542235	2915	2915	2915	2915	1
698	20231101	091500	1539320	2905	2905	2905	2905	82
699	20231101	091400	1301110	2920	2920	2920	2920	0
700	20231101	091300	1301110	2920	2920	2920	2920	0
701	20231101	091200	1301110	2920	2920	2920	2920	0
702	20231101	091100	1301110	2920	2920	2920	2920	0
703	20231101	091000	1301110	2920	2910	2920	2905	203
704	20231101	090900	711165	2915	2915	2915	2915	200
705	20231101	090800	128165	2915	2915	2915	2915	1
706	20231101	090700	125250	2915	2915	2915	2915	0
707	20231101	090600	125250	2915	2915	2915	2915	0
708	20231101	090500	125250	2915	2915	2915	2915	1
709	20231101	090400	122335	2915	2905	2915	2900	14
710	20231101	090300	81600	2910	2910	2910	2910	3
711	20231101	090200	72870	2915	2915	2915	2915	0
712	20231101	090100	72870	2915	2910	2915	2910	2
713	20231101	090000	67045	2915	2915	2915	2915	23