KissMeData/101330/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200600	99517240	2950	2950	2950	2950	978
3	20231101	200500	99517240	2950	2950	2950	2950	0
4	20231101	200400	99517240	2950	2950	2950	2950	0
5	20231101	200300	99517240	2950	2950	2950	2950	0
6	20231101	200200	99517240	2950	2950	2950	2950	0
7	20231101	200100	99517240	2950	2950	2950	2950	0
8	20231101	200000	99517240	2950	2950	2950	2950	0
9	20231101	195900	99517240	2950	2950	2950	2950	0
10	20231101	195800	99517240	2950	2950	2950	2950	0
11	20231101	195700	99517240	2950	2950	2950	2950	0
12	20231101	195600	99517240	2950	2950	2950	2950	0
13	20231101	195500	99517240	2950	2950	2950	2950	0
14	20231101	195400	99517240	2950	2950	2950	2950	0
15	20231101	195300	99517240	2950	2950	2950	2950	0
16	20231101	195200	99517240	2950	2950	2950	2950	0
17	20231101	195100	99517240	2950	2950	2950	2950	0
18	20231101	195000	99517240	2950	2950	2950	2950	0
19	20231101	194900	99517240	2950	2950	2950	2950	0
20	20231101	194800	99517240	2950	2950	2950	2950	0
21	20231101	194700	99517240	2950	2950	2950	2950	0
22	20231101	194600	99517240	2950	2950	2950	2950	0
23	20231101	194500	99517240	2950	2950	2950	2950	0
24	20231101	194400	99517240	2950	2950	2950	2950	0
25	20231101	194300	99517240	2950	2950	2950	2950	0
26	20231101	194200	99517240	2950	2950	2950	2950	0
27	20231101	194100	99517240	2950	2950	2950	2950	0
28	20231101	194000	99517240	2950	2950	2950	2950	0
29	20231101	193900	99517240	2950	2950	2950	2950	0
30	20231101	193800	99517240	2950	2950	2950	2950	0
31	20231101	193700	99517240	2950	2950	2950	2950	0
32	20231101	193600	99517240	2950	2950	2950	2950	978
33	20231101	193500	99517240	2950	2950	2950	2950	0
34	20231101	193400	99517240	2950	2950	2950	2950	0
35	20231101	193300	99517240	2950	2950	2950	2950	0
36	20231101	193200	99517240	2950	2950	2950	2950	0
37	20231101	193100	99517240	2950	2950	2950	2950	0
38	20231101	193000	99517240	2950	2950	2950	2950	0
39	20231101	192900	99517240	2950	2950	2950	2950	0
40	20231101	192800	99517240	2950	2950	2950	2950	0
41	20231101	192700	99517240	2950	2950	2950	2950	0
42	20231101	192600	99517240	2950	2950	2950	2950	0
43	20231101	192500	99517240	2950	2950	2950	2950	0
44	20231101	192400	99517240	2950	2950	2950	2950	0
45	20231101	192300	99517240	2950	2950	2950	2950	0
46	20231101	192200	99517240	2950	2950	2950	2950	0
47	20231101	192100	99517240	2950	2950	2950	2950	0
48	20231101	192000	99517240	2950	2950	2950	2950	0
49	20231101	191900	99517240	2950	2950	2950	2950	0
50	20231101	191800	99517240	2950	2950	2950	2950	0
51	20231101	191700	99517240	2950	2950	2950	2950	0
52	20231101	191600	99517240	2950	2950	2950	2950	0
53	20231101	191500	99517240	2950	2950	2950	2950	0
54	20231101	191400	99517240	2950	2950	2950	2950	0
55	20231101	191300	99517240	2950	2950	2950	2950	0
56	20231101	191200	99517240	2950	2950	2950	2950	0
57	20231101	191100	99517240	2950	2950	2950	2950	0
58	20231101	191000	99517240	2950	2950	2950	2950	0
59	20231101	190900	99517240	2950	2950	2950	2950	0
60	20231101	190800	99517240	2950	2950	2950	2950	0
61	20231101	190700	99517240	2950	2950	2950	2950	0
62	20231101	190600	99517240	2950	2950	2950	2950	978
63	20231101	190500	99517240	2950	2950	2950	2950	0
64	20231101	190400	99517240	2950	2950	2950	2950	0
65	20231101	190300	99517240	2950	2950	2950	2950	0
66	20231101	190200	99517240	2950	2950	2950	2950	0
67	20231101	190100	99517240	2950	2950	2950	2950	0
68	20231101	190000	99517240	2950	2950	2950	2950	0
69	20231101	185900	99517240	2950	2950	2950	2950	0
70	20231101	185800	99517240	2950	2950	2950	2950	0
71	20231101	185700	99517240	2950	2950	2950	2950	0
72	20231101	185600	99517240	2950	2950	2950	2950	0
73	20231101	185500	99517240	2950	2950	2950	2950	0
74	20231101	185400	99517240	2950	2950	2950	2950	0
75	20231101	185300	99517240	2950	2950	2950	2950	0
76	20231101	185200	99517240	2950	2950	2950	2950	0
77	20231101	185100	99517240	2950	2950	2950	2950	0
78	20231101	185000	99517240	2950	2950	2950	2950	0
79	20231101	184900	99517240	2950	2950	2950	2950	0
80	20231101	184800	99517240	2950	2950	2950	2950	0
81	20231101	184700	99517240	2950	2950	2950	2950	0
82	20231101	184600	99517240	2950	2950	2950	2950	0
83	20231101	184500	99517240	2950	2950	2950	2950	0
84	20231101	184400	99517240	2950	2950	2950	2950	0
85	20231101	184300	99517240	2950	2950	2950	2950	0
86	20231101	184200	99517240	2950	2950	2950	2950	0
87	20231101	184100	99517240	2950	2950	2950	2950	0
88	20231101	184000	99517240	2950	2950	2950	2950	0
89	20231101	183900	99517240	2950	2950	2950	2950	0
90	20231101	183800	99517240	2950	2950	2950	2950	0
91	20231101	183700	99517240	2950	2950	2950	2950	0
92	20231101	183600	99517240	2950	2950	2950	2950	978
93	20231101	183500	99517240	2950	2950	2950	2950	0
94	20231101	183400	99517240	2950	2950	2950	2950	0
95	20231101	183300	99517240	2950	2950	2950	2950	0
96	20231101	183200	99517240	2950	2950	2950	2950	0
97	20231101	183100	99517240	2950	2950	2950	2950	0
98	20231101	183000	99517240	2950	2950	2950	2950	0
99	20231101	182900	99517240	2950	2950	2950	2950	0
100	20231101	182800	99517240	2950	2950	2950	2950	0
101	20231101	182700	99517240	2950	2950	2950	2950	0
102	20231101	182600	99517240	2950	2950	2950	2950	0
103	20231101	182500	99517240	2950	2950	2950	2950	0
104	20231101	182400	99517240	2950	2950	2950	2950	0
105	20231101	182300	99517240	2950	2950	2950	2950	0
106	20231101	182200	99517240	2950	2950	2950	2950	0
107	20231101	182100	99517240	2950	2950	2950	2950	0
108	20231101	182000	99517240	2950	2950	2950	2950	0
109	20231101	181900	99517240	2950	2950	2950	2950	0
110	20231101	181800	99517240	2950	2950	2950	2950	0
111	20231101	181700	99517240	2950	2950	2950	2950	0
112	20231101	181600	99517240	2950	2950	2950	2950	0
113	20231101	181500	99517240	2950	2950	2950	2950	0
114	20231101	181400	99517240	2950	2950	2950	2950	0
115	20231101	181300	99517240	2950	2950	2950	2950	0
116	20231101	181200	99517240	2950	2950	2950	2950	0
117	20231101	181100	99517240	2950	2950	2950	2950	0
118	20231101	181000	99517240	2950	2950	2950	2950	0
119	20231101	180900	99517240	2950	2950	2950	2950	0
120	20231101	180800	99517240	2950	2950	2950	2950	0
121	20231101	180700	99517240	2950	2950	2950	2950	0
122	20231101	180600	99517240	2950	2950	2950	2950	978
123	20231101	180500	99517240	2950	2950	2950	2950	0
124	20231101	180400	99517240	2950	2950	2950	2950	0
125	20231101	180300	99517240	2950	2950	2950	2950	0
126	20231101	180200	99517240	2950	2950	2950	2950	0
127	20231101	180100	99517240	2950	2950	2950	2950	0
128	20231101	180000	99517240	2950	2950	2950	2950	0
129	20231101	175900	99517240	2950	2950	2950	2950	0
130	20231101	175800	99517240	2950	2950	2950	2950	0
131	20231101	175700	99517240	2950	2950	2950	2950	0
132	20231101	175600	99517240	2950	2950	2950	2950	0
133	20231101	175500	99517240	2950	2950	2950	2950	0
134	20231101	175400	99517240	2950	2950	2950	2950	0
135	20231101	175300	99517240	2950	2950	2950	2950	0
136	20231101	175200	99517240	2950	2950	2950	2950	0
137	20231101	175100	99517240	2950	2950	2950	2950	0
138	20231101	175000	99517240	2950	2950	2950	2950	0
139	20231101	174900	99517240	2950	2950	2950	2950	0
140	20231101	174800	99517240	2950	2950	2950	2950	0
141	20231101	174700	99517240	2950	2950	2950	2950	0
142	20231101	174600	99517240	2950	2950	2950	2950	0
143	20231101	174500	99517240	2950	2950	2950	2950	0
144	20231101	174400	99517240	2950	2950	2950	2950	0
145	20231101	174300	99517240	2950	2950	2950	2950	0
146	20231101	174200	99517240	2950	2950	2950	2950	0
147	20231101	174100	99517240	2950	2950	2950	2950	0
148	20231101	174000	99517240	2950	2950	2950	2950	0
149	20231101	173900	99517240	2950	2950	2950	2950	0
150	20231101	173800	99517240	2950	2950	2950	2950	0
151	20231101	173700	99517240	2950	2950	2950	2950	0
152	20231101	173600	99517240	2950	2950	2950	2950	978
153	20231101	173500	99517240	2950	2950	2950	2950	0
154	20231101	173400	99517240	2950	2950	2950	2950	0
155	20231101	173300	99517240	2950	2950	2950	2950	0
156	20231101	173200	99517240	2950	2950	2950	2950	0
157	20231101	173100	99517240	2950	2950	2950	2950	0
158	20231101	173000	99517240	2950	2950	2950	2950	0
159	20231101	172900	99517240	2950	2950	2950	2950	0
160	20231101	172800	99517240	2950	2950	2950	2950	0
161	20231101	172700	99517240	2950	2950	2950	2950	0
162	20231101	172600	99517240	2950	2950	2950	2950	0
163	20231101	172500	99517240	2950	2950	2950	2950	0
164	20231101	172400	99517240	2950	2950	2950	2950	0
165	20231101	172300	99517240	2950	2950	2950	2950	0
166	20231101	172200	99517240	2950	2950	2950	2950	0
167	20231101	172100	99517240	2950	2950	2950	2950	0
168	20231101	172000	99517240	2950	2950	2950	2950	0
169	20231101	171900	99517240	2950	2950	2950	2950	0
170	20231101	171800	99517240	2950	2950	2950	2950	0
171	20231101	171700	99517240	2950	2950	2950	2950	0
172	20231101	171600	99517240	2950	2950	2950	2950	0
173	20231101	171500	99517240	2950	2950	2950	2950	0
174	20231101	171400	99517240	2950	2950	2950	2950	0
175	20231101	171300	99517240	2950	2950	2950	2950	0
176	20231101	171200	99517240	2950	2950	2950	2950	0
177	20231101	171100	99517240	2950	2950	2950	2950	0
178	20231101	171000	99517240	2950	2950	2950	2950	0
179	20231101	170900	99517240	2950	2950	2950	2950	0
180	20231101	170800	99517240	2950	2950	2950	2950	0
181	20231101	170700	99517240	2950	2950	2950	2950	0
182	20231101	170600	99517240	2950	2950	2950	2950	978
183	20231101	170500	99517240	2950	2950	2950	2950	0
184	20231101	170400	99517240	2950	2950	2950	2950	0
185	20231101	170300	99517240	2950	2950	2950	2950	0
186	20231101	170200	99517240	2950	2950	2950	2950	0
187	20231101	170100	99517240	2950	2950	2950	2950	0
188	20231101	170000	99517240	2950	2950	2950	2950	0
189	20231101	165900	99517240	2950	2950	2950	2950	0
190	20231101	165800	99517240	2950	2950	2950	2950	0
191	20231101	165700	99517240	2950	2950	2950	2950	0
192	20231101	165600	99517240	2950	2950	2950	2950	0
193	20231101	165500	99517240	2950	2950	2950	2950	0
194	20231101	165400	99517240	2950	2950	2950	2950	0
195	20231101	165300	99517240	2950	2950	2950	2950	0
196	20231101	165200	99517240	2950	2950	2950	2950	0
197	20231101	165100	99517240	2950	2950	2950	2950	0
198	20231101	165000	99517240	2950	2950	2950	2950	0
199	20231101	164900	99517240	2950	2950	2950	2950	0
200	20231101	164800	99517240	2950	2950	2950	2950	0
201	20231101	164700	99517240	2950	2950	2950	2950	0
202	20231101	164600	99517240	2950	2950	2950	2950	0
203	20231101	164500	99517240	2950	2950	2950	2950	0
204	20231101	164400	99517240	2950	2950	2950	2950	0
205	20231101	164300	99517240	2950	2950	2950	2950	0
206	20231101	164200	99517240	2950	2950	2950	2950	0
207	20231101	164100	99517240	2950	2950	2950	2950	0
208	20231101	164000	99517240	2950	2950	2950	2950	0
209	20231101	163900	99517240	2950	2950	2950	2950	0
210	20231101	163800	99517240	2950	2950	2950	2950	0
211	20231101	163700	99517240	2950	2950	2950	2950	0
212	20231101	163600	99517240	2950	2950	2950	2950	978
213	20231101	163500	99517240	2950	2950	2950	2950	0
214	20231101	163400	99517240	2950	2950	2950	2950	0
215	20231101	163300	99517240	2950	2950	2950	2950	0
216	20231101	163200	99517240	2950	2950	2950	2950	0
217	20231101	163100	99517240	2950	2950	2950	2950	0
218	20231101	163000	99517240	2950	2950	2950	2950	0
219	20231101	162900	99517240	2950	2950	2950	2950	0
220	20231101	162800	99517240	2950	2950	2950	2950	0
221	20231101	162700	99517240	2950	2950	2950	2950	0
222	20231101	162600	99517240	2950	2950	2950	2950	0
223	20231101	162500	99517240	2950	2950	2950	2950	0
224	20231101	162400	99517240	2950	2950	2950	2950	0
225	20231101	162300	99517240	2950	2950	2950	2950	0
226	20231101	162200	99517240	2950	2950	2950	2950	0
227	20231101	162100	99517240	2950	2950	2950	2950	0
228	20231101	162000	99517240	2950	2950	2950	2950	0
229	20231101	161900	99517240	2950	2950	2950	2950	0
230	20231101	161800	99517240	2950	2950	2950	2950	0
231	20231101	161700	99517240	2950	2950	2950	2950	0
232	20231101	161600	99517240	2950	2950	2950	2950	0
233	20231101	161500	99517240	2950	2950	2950	2950	0
234	20231101	161400	99517240	2950	2950	2950	2950	0
235	20231101	161300	99517240	2950	2950	2950	2950	0
236	20231101	161200	99517240	2950	2950	2950	2950	0
237	20231101	161100	99517240	2950	2950	2950	2950	0
238	20231101	161000	99517240	2950	2950	2950	2950	0
239	20231101	160900	99517240	2950	2950	2950	2950	0
240	20231101	160800	99517240	2950	2950	2950	2950	0
241	20231101	160700	99517240	2950	2950	2950	2950	0
242	20231101	160600	99517240	2950	2950	2950	2950	978
243	20231101	160500	99517240	2950	2950	2950	2950	0
244	20231101	160400	99517240	2950	2950	2950	2950	0
245	20231101	160300	99517240	2950	2950	2950	2950	0
246	20231101	160200	99517240	2950	2950	2950	2950	0
247	20231101	160100	99517240	2950	2950	2950	2950	0
248	20231101	160000	99517240	2950	2950	2950	2950	0
249	20231101	155900	99517240	2950	2950	2950	2950	0
250	20231101	155800	99517240	2950	2950	2950	2950	0
251	20231101	155700	99517240	2950	2950	2950	2950	0
252	20231101	155600	99517240	2950	2950	2950	2950	0
253	20231101	155500	99517240	2950	2950	2950	2950	0
254	20231101	155400	99517240	2950	2950	2950	2950	0
255	20231101	155300	99517240	2950	2950	2950	2950	0
256	20231101	155200	99517240	2950	2950	2950	2950	0
257	20231101	155100	99517240	2950	2950	2950	2950	0
258	20231101	155000	99517240	2950	2950	2950	2950	0
259	20231101	154900	99517240	2950	2950	2950	2950	0
260	20231101	154800	99517240	2950	2950	2950	2950	0
261	20231101	154700	99517240	2950	2950	2950	2950	0
262	20231101	154600	99517240	2950	2950	2950	2950	0
263	20231101	154500	99517240	2950	2950	2950	2950	0
264	20231101	154400	99517240	2950	2950	2950	2950	0
265	20231101	154300	99517240	2950	2950	2950	2950	0
266	20231101	154200	99517240	2950	2950	2950	2950	0
267	20231101	154100	99517240	2950	2950	2950	2950	0
268	20231101	154000	99517240	2950	2950	2950	2950	0
269	20231101	153900	99517240	2950	2950	2950	2950	0
270	20231101	153800	99517240	2950	2950	2950	2950	0
271	20231101	153700	99517240	2950	2950	2950	2950	0
272	20231101	153600	99517240	2950	2950	2950	2950	978
273	20231101	153500	99517240	2950	2950	2950	2950	0
274	20231101	153400	99517240	2950	2950	2950	2950	0
275	20231101	153300	99517240	2950	2950	2950	2950	0
276	20231101	153200	99517240	2950	2950	2950	2950	0
277	20231101	153100	99517240	2950	2950	2950	2950	0
278	20231101	153000	99517240	2950	2950	2950	2950	978
279	20231101	152900	96632140	2940	2940	2940	2940	0
280	20231101	152800	96632140	2940	2940	2940	2940	0
281	20231101	152700	96632140	2940	2940	2940	2940	0
282	20231101	152600	96632140	2940	2940	2940	2940	0
283	20231101	152500	96632140	2940	2940	2940	2940	0
284	20231101	152400	96632140	2940	2940	2940	2940	0
285	20231101	152300	96632140	2940	2940	2940	2940	0
286	20231101	152200	96632140	2940	2940	2940	2940	0
287	20231101	152100	96632140	2940	2940	2940	2940	0
288	20231101	152000	96632140	2940	2940	2940	2940	0
289	20231101	151900	96632140	2940	2940	2940	2940	0
290	20231101	151800	96632140	2940	2945	2945	2940	88
291	20231101	151700	96372985	2940	2940	2940	2940	10
292	20231101	151600	96343585	2945	2945	2945	2945	0
293	20231101	151500	96343585	2945	2945	2945	2945	0
294	20231101	151400	96343585	2945	2940	2945	2940	432
295	20231101	151300	95073500	2940	2940	2940	2940	0
296	20231101	151200	95073500	2940	2940	2940	2940	0
297	20231101	151100	95073500	2940	2940	2940	2940	88
298	20231101	151000	94814780	2930	2930	2930	2930	0
299	20231101	150900	94814780	2930	2930	2930	2930	738
300	20231101	150800	92652440	2930	2930	2930	2930	0
301	20231101	150700	92652440	2930	2930	2930	2930	0
302	20231101	150600	92652440	2930	2930	2930	2930	312
303	20231101	150500	91738280	2925	2925	2925	2925	100
304	20231101	150400	91445780	2925	2930	2930	2925	789
305	20231101	150300	89137375	2935	2935	2935	2935	87
306	20231101	150200	88882030	2935	2935	2935	2935	0
307	20231101	150100	88882030	2935	2935	2935	2935	0
308	20231101	150000	88882030	2935	2935	2935	2935	0
309	20231101	145900	88882030	2935	2935	2935	2935	0
310	20231101	145800	88882030	2935	2935	2935	2935	15
311	20231101	145700	88838005	2935	2935	2935	2935	0
312	20231101	145600	88838005	2935	2935	2935	2935	0
313	20231101	145500	88838005	2935	2935	2935	2935	87
314	20231101	145400	88582660	2940	2940	2940	2940	0
315	20231101	145300	88582660	2940	2940	2940	2940	0
316	20231101	145200	88582660	2940	2940	2940	2940	0
317	20231101	145100	88582660	2940	2940	2940	2940	0
318	20231101	145000	88582660	2940	2940	2940	2940	0
319	20231101	144900	88582660	2940	2940	2940	2940	40
320	20231101	144800	88465060	2935	2935	2935	2935	47
321	20231101	144700	88327115	2935	2935	2935	2935	51
322	20231101	144600	88177430	2940	2940	2940	2940	0
323	20231101	144500	88177430	2940	2940	2940	2940	0
324	20231101	144400	88177430	2940	2940	2940	2940	0
325	20231101	144300	88177430	2940	2940	2940	2940	0
326	20231101	144200	88177430	2940	2940	2940	2940	93
327	20231101	144100	87904010	2930	2930	2930	2930	0
328	20231101	144000	87904010	2930	2930	2930	2930	412
329	20231101	143900	86696850	2945	2945	2945	2945	0
330	20231101	143800	86696850	2945	2945	2945	2945	0
331	20231101	143700	86696850	2945	2945	2945	2945	0
332	20231101	143600	86696850	2945	2945	2945	2945	0
333	20231101	143500	86696850	2945	2945	2945	2945	0
334	20231101	143400	86696850	2945	2945	2945	2945	87
335	20231101	143300	86440635	2940	2940	2940	2940	0
336	20231101	143200	86440635	2940	2940	2940	2940	0
337	20231101	143100	86440635	2940	2940	2940	2940	0
338	20231101	143000	86440635	2940	2940	2940	2940	0
339	20231101	142900	86440635	2940	2940	2940	2940	0
340	20231101	142800	86440635	2940	2940	2940	2940	0
341	20231101	142700	86440635	2940	2940	2940	2940	944
342	20231101	142600	83665275	2935	2935	2935	2935	523
343	20231101	142500	82130270	2930	2930	2930	2930	0
344	20231101	142400	82130270	2930	2930	2930	2930	228
345	20231101	142300	81462230	2940	2940	2940	2940	0
346	20231101	142200	81462230	2940	2940	2940	2940	0
347	20231101	142100	81462230	2940	2940	2940	2940	0
348	20231101	142000	81462230	2940	2940	2940	2940	0
349	20231101	141900	81462230	2940	2940	2940	2940	0
350	20231101	141800	81462230	2940	2940	2940	2940	87
351	20231101	141700	81206450	2940	2940	2940	2940	0
352	20231101	141600	81206450	2940	2940	2940	2940	0
353	20231101	141500	81206450	2940	2940	2940	2940	5
354	20231101	141400	81191750	2940	2940	2940	2940	0
355	20231101	141300	81191750	2940	2940	2940	2940	0
356	20231101	141200	81191750	2940	2940	2940	2940	0
357	20231101	141100	81191750	2940	2940	2940	2940	87
358	20231101	141000	80935970	2945	2945	2945	2945	0
359	20231101	140900	80935970	2945	2945	2945	2945	0
360	20231101	140800	80935970	2945	2945	2945	2945	0
361	20231101	140700	80935970	2945	2945	2945	2945	0
362	20231101	140600	80935970	2945	2945	2945	2945	0
363	20231101	140500	80935970	2945	2945	2945	2945	10
364	20231101	140400	80906520	2945	2945	2945	2945	87
365	20231101	140300	80650305	2945	2945	2945	2945	0
366	20231101	140200	80650305	2945	2945	2945	2945	9
367	20231101	140100	80623800	2945	2945	2945	2945	0
368	20231101	140000	80623800	2945	2945	2945	2945	0
369	20231101	135900	80623800	2945	2945	2945	2945	0
370	20231101	135800	80623800	2945	2945	2945	2945	87
371	20231101	135700	80367585	2930	2930	2930	2930	0
372	20231101	135600	80367585	2930	2930	2930	2930	389
373	20231101	135500	79227815	2950	2950	2950	2950	1
374	20231101	135400	79224865	2920	2920	2920	2920	0
375	20231101	135300	79224865	2920	2920	2920	2920	0
376	20231101	135200	79224865	2920	2940	2940	2920	990
377	20231101	135100	76322860	2950	2950	2950	2950	0
378	20231101	135000	76322860	2950	2950	2950	2950	0
379	20231101	134900	76322860	2950	2950	2950	2950	87
380	20231101	134800	76066210	2950	2950	2950	2950	70
381	20231101	134700	75859710	2950	2950	2950	2950	0
382	20231101	134600	75859710	2950	2950	2950	2950	0
383	20231101	134500	75859710	2950	2950	2950	2950	0
384	20231101	134400	75859710	2950	2950	2950	2950	0
385	20231101	134300	75859710	2950	2950	2950	2950	0
386	20231101	134200	75859710	2950	2950	2950	2950	87
387	20231101	134100	75603060	2950	2950	2950	2950	0
388	20231101	134000	75603060	2950	2950	2950	2950	0
389	20231101	133900	75603060	2950	2950	2950	2950	0
390	20231101	133800	75603060	2950	2950	2950	2950	0
391	20231101	133700	75603060	2950	2950	2950	2950	0
392	20231101	133600	75603060	2950	2950	2950	2950	0
393	20231101	133500	75603060	2950	2950	2950	2950	88
394	20231101	133400	75343460	2945	2945	2945	2945	0
395	20231101	133300	75343460	2945	2945	2945	2945	0
396	20231101	133200	75343460	2945	2945	2945	2945	0
397	20231101	133100	75343460	2945	2945	2945	2945	0
398	20231101	133000	75343460	2945	2945	2945	2945	270
399	20231101	132900	74548310	2950	2945	2950	2945	233
400	20231101	132800	73861765	2945	2945	2945	2945	0
401	20231101	132700	73861765	2945	2945	2945	2945	87
402	20231101	132600	73605550	2945	2945	2945	2945	0
403	20231101	132500	73605550	2945	2945	2945	2945	0
404	20231101	132400	73605550	2945	2945	2945	2945	0
405	20231101	132300	73605550	2945	2945	2945	2945	3000
406	20231101	132200	64770550	2935	2935	2935	2935	15
407	20231101	132100	64726525	2945	2945	2945	2945	0
408	20231101	132000	64726525	2945	2945	2945	2945	87
409	20231101	131900	64470310	2945	2945	2945	2945	0
410	20231101	131800	64470310	2945	2945	2945	2945	0
411	20231101	131700	64470310	2945	2945	2945	2945	1
412	20231101	131600	64467365	2935	2935	2935	2935	780
413	20231101	131500	62178065	2940	2940	2940	2940	0
414	20231101	131400	62178065	2940	2940	2940	2940	86
415	20231101	131300	61925225	2940	2940	2940	2940	1000
416	20231101	131200	58985225	2950	2950	2950	2950	87
417	20231101	131100	58728575	2950	2950	2950	2950	1
418	20231101	131000	58725625	2935	2935	2935	2935	0
419	20231101	130900	58725625	2935	2935	2935	2935	0
420	20231101	130800	58725625	2935	2935	2935	2935	500
421	20231101	130700	57258125	2950	2950	2950	2950	0
422	20231101	130600	57258125	2950	2950	2950	2950	0
423	20231101	130500	57258125	2950	2950	2950	2950	87
424	20231101	130400	57001475	2955	2955	2955	2955	0
425	20231101	130300	57001475	2955	2955	2955	2955	0
426	20231101	130200	57001475	2955	2955	2955	2955	0
427	20231101	130100	57001475	2955	2955	2955	2955	0
428	20231101	130000	57001475	2955	2955	2955	2955	0
429	20231101	125900	57001475	2955	2955	2955	2955	0
430	20231101	125800	57001475	2955	2955	2955	2955	0
431	20231101	125700	57001475	2955	2955	2955	2955	87
432	20231101	125600	56744390	2955	2955	2955	2955	0
433	20231101	125500	56744390	2955	2955	2955	2955	0
434	20231101	125400	56744390	2955	2955	2955	2955	0
435	20231101	125300	56744390	2955	2955	2955	2955	0
436	20231101	125200	56744390	2955	2955	2955	2955	0
437	20231101	125100	56744390	2955	2955	2955	2955	0
438	20231101	125000	56744390	2955	2955	2955	2955	87
439	20231101	124900	56487305	2960	2960	2960	2960	0
440	20231101	124800	56487305	2960	2960	2960	2960	0
441	20231101	124700	56487305	2960	2960	2960	2960	0
442	20231101	124600	56487305	2960	2960	2960	2960	0
443	20231101	124500	56487305	2960	2960	2960	2960	0
444	20231101	124400	56487305	2960	2960	2960	2960	0
445	20231101	124300	56487305	2960	2960	2960	2960	87
446	20231101	124200	56229785	2965	2965	2965	2965	0
447	20231101	124100	56229785	2965	2965	2965	2965	0
448	20231101	124000	56229785	2965	2965	2965	2965	0
449	20231101	123900	56229785	2965	2965	2965	2965	0
450	20231101	123800	56229785	2965	2965	2965	2965	1
451	20231101	123700	56226820	2970	2970	2970	2970	0
452	20231101	123600	56226820	2970	2970	2970	2970	0
453	20231101	123500	56226820	2970	2955	2980	2925	3689
454	20231101	123400	45336345	2960	2960	2960	2960	0
455	20231101	123300	45336345	2960	2960	2960	2960	0
456	20231101	123200	45336345	2960	2960	2960	2960	0
457	20231101	123100	45336345	2960	2960	2960	2960	1
458	20231101	123000	45333385	2955	2955	2955	2955	0
459	20231101	122900	45333385	2955	2955	2955	2955	87
460	20231101	122800	45076300	2945	2950	2950	2945	177
461	20231101	122700	44555025	2945	2945	2945	2945	0
462	20231101	122600	44555025	2945	2945	2945	2945	0
463	20231101	122500	44555025	2945	2950	2950	2945	184
464	20231101	122400	44013125	2960	2960	2960	2960	0
465	20231101	122300	44013125	2960	2960	2960	2960	0
466	20231101	122200	44013125	2960	2960	2960	2960	0
467	20231101	122100	44013125	2960	2960	2960	2960	87
468	20231101	122000	43755605	2960	2960	2960	2960	0
469	20231101	121900	43755605	2960	2960	2960	2960	0
470	20231101	121800	43755605	2960	2960	2960	2960	0
471	20231101	121700	43755605	2960	2960	2960	2960	0
472	20231101	121600	43755605	2960	2960	2960	2960	0
473	20231101	121500	43755605	2960	2960	2960	2960	0
474	20231101	121400	43755605	2960	2960	2960	2960	1
475	20231101	121300	43752645	2945	2960	2960	2945	127
476	20231101	121200	43377320	2960	2960	2960	2960	0
477	20231101	121100	43377320	2960	2960	2960	2960	0
478	20231101	121000	43377320	2960	2960	2960	2960	25
479	20231101	120900	43303320	2960	2960	2960	2960	0
480	20231101	120800	43303320	2960	2960	2960	2960	0
481	20231101	120700	43303320	2960	2960	2960	2960	0
482	20231101	120600	43303320	2960	2960	2960	2960	87
483	20231101	120500	43045800	2960	2960	2960	2960	0
484	20231101	120400	43045800	2960	2960	2960	2960	0
485	20231101	120300	43045800	2960	2960	2960	2960	60
486	20231101	120200	42868200	2960	2960	2960	2960	0
487	20231101	120100	42868200	2960	2960	2960	2960	0
488	20231101	120000	42868200	2960	2960	2960	2960	0
489	20231101	115900	42868200	2960	2960	2960	2960	88
490	20231101	115800	42607720	2960	2960	2960	2960	1
491	20231101	115700	42604760	2950	2950	2950	2950	0
492	20231101	115600	42604760	2950	2950	2950	2950	0
493	20231101	115500	42604760	2950	2950	2950	2950	0
494	20231101	115400	42604760	2950	2950	2950	2950	2
495	20231101	115300	42598860	2955	2955	2955	2955	0
496	20231101	115200	42598860	2955	2955	2955	2955	0
497	20231101	115100	42598860	2955	2955	2955	2955	64
498	20231101	115000	42409740	2960	2960	2960	2960	10
499	20231101	114900	42380140	2970	2970	2970	2970	0
500	20231101	114800	42380140	2970	2970	2970	2970	0
501	20231101	114700	42380140	2970	2970	2970	2970	0
502	20231101	114600	42380140	2970	2970	2970	2970	0
503	20231101	114500	42380140	2970	2970	2970	2970	0
504	20231101	114400	42380140	2970	2970	2970	2970	0
505	20231101	114300	42380140	2970	2965	2970	2965	87
506	20231101	114200	42122180	2960	2960	2960	2960	1
507	20231101	114100	42119220	2960	2960	2960	2960	0
508	20231101	114000	42119220	2960	2955	2960	2955	501
509	20231101	113900	40638440	2955	2955	2955	2955	0
510	20231101	113800	40638440	2955	2955	2955	2955	0
511	20231101	113700	40638440	2955	2955	2955	2955	0
512	20231101	113600	40638440	2955	2955	2955	2955	0
513	20231101	113500	40638440	2955	2955	2955	2955	0
514	20231101	113400	40638440	2955	2955	2955	2955	87
515	20231101	113300	40381355	2960	2960	2960	2960	0
516	20231101	113200	40381355	2960	2960	2960	2960	0
517	20231101	113100	40381355	2960	2960	2960	2960	0
518	20231101	113000	40381355	2960	2960	2960	2960	0
519	20231101	112900	40381355	2960	2960	2960	2960	0
520	20231101	112800	40381355	2960	2960	2960	2960	0
521	20231101	112700	40381355	2960	2960	2960	2960	0
522	20231101	112600	40381355	2960	2960	2960	2960	87
523	20231101	112500	40123835	2970	2970	2970	2970	0
524	20231101	112400	40123835	2970	2970	2970	2970	0
525	20231101	112300	40123835	2970	2970	2970	2970	0
526	20231101	112200	40123835	2970	2970	2970	2970	0
527	20231101	112100	40123835	2970	2970	2970	2970	0
528	20231101	112000	40123835	2970	2970	2970	2970	0
529	20231101	111900	40123835	2970	2970	2970	2970	87
530	20231101	111800	39865445	2970	2970	2970	2970	0
531	20231101	111700	39865445	2970	2970	2970	2970	0
532	20231101	111600	39865445	2970	2970	2970	2970	0
533	20231101	111500	39865445	2970	2970	2970	2970	0
534	20231101	111400	39865445	2970	2970	2970	2970	0
535	20231101	111300	39865445	2970	2970	2970	2970	1
536	20231101	111200	39862475	2930	2950	2950	2930	990
537	20231101	111100	36956570	2970	2970	2970	2970	87
538	20231101	111000	36698180	2970	2970	2970	2970	0
539	20231101	110900	36698180	2970	2970	2970	2970	0
540	20231101	110800	36698180	2970	2970	2970	2970	0
541	20231101	110700	36698180	2970	2970	2970	2970	1
542	20231101	110600	36695210	2975	2975	2975	2975	0
543	20231101	110500	36695210	2975	2975	2975	2975	0
544	20231101	110400	36695210	2975	2970	2975	2970	70
545	20231101	110300	36487265	2965	2965	2965	2965	88
546	20231101	110200	36226345	2965	2965	2965	2965	0
547	20231101	110100	36226345	2965	2965	2965	2965	0
548	20231101	110000	36226345	2965	2965	2965	2965	0
549	20231101	105900	36226345	2965	2970	2970	2965	2
550	20231101	105800	36220410	2970	2970	2970	2970	1
551	20231101	105700	36217440	2960	2960	2960	2960	1
552	20231101	105600	36214480	2970	2970	2970	2970	87
553	20231101	105500	35956090	2970	2970	2970	2970	0
554	20231101	105400	35956090	2970	2970	2970	2970	0
555	20231101	105300	35956090	2970	2970	2970	2970	0
556	20231101	105200	35956090	2970	2970	2970	2970	0
557	20231101	105100	35956090	2970	2970	2970	2970	0
558	20231101	105000	35956090	2970	2970	2970	2970	0
559	20231101	104900	35956090	2970	2970	2970	2970	0
560	20231101	104800	35956090	2970	2970	2970	2970	87
561	20231101	104700	35697700	2970	2970	2970	2970	0
562	20231101	104600	35697700	2970	2970	2970	2970	1
563	20231101	104500	35694730	2965	2965	2965	2965	134
564	20231101	104400	35297420	2975	2975	2975	2975	15
565	20231101	104300	35252795	2975	2975	2975	2975	0
566	20231101	104200	35252795	2975	2975	2975	2975	0
567	20231101	104100	35252795	2975	2975	2975	2975	0
568	20231101	104000	35252795	2975	2975	2975	2975	87
569	20231101	103900	34993970	2975	2975	2975	2975	0
570	20231101	103800	34993970	2975	2975	2975	2975	0
571	20231101	103700	34993970	2975	2975	2975	2975	0
572	20231101	103600	34993970	2975	2975	2975	2975	0
573	20231101	103500	34993970	2975	2975	2975	2975	0
574	20231101	103400	34993970	2975	2975	2975	2975	0
575	20231101	103300	34993970	2975	2975	2975	2975	87
576	20231101	103200	34735145	2980	2980	2980	2980	0
577	20231101	103100	34735145	2980	2980	2980	2980	0
578	20231101	103000	34735145	2980	2980	2980	2980	0
579	20231101	102900	34735145	2980	2980	2980	2980	0
580	20231101	102800	34735145	2980	2980	2980	2980	0
581	20231101	102700	34735145	2980	2980	2980	2980	0
582	20231101	102600	34735145	2980	2980	2980	2980	0
583	20231101	102500	34735145	2980	2980	2980	2980	87
584	20231101	102400	34475885	2980	2980	2980	2980	7
585	20231101	102300	34455025	2980	2980	2980	2980	4
586	20231101	102200	34443105	2980	2980	2980	2980	11
587	20231101	102100	34410325	2985	2985	2985	2985	0
588	20231101	102000	34410325	2985	2985	2985	2985	17
589	20231101	101900	34359580	2980	2980	2980	2980	0
590	20231101	101800	34359580	2980	2980	2980	2980	87
591	20231101	101700	34100320	2980	2975	2980	2975	65
592	20231101	101600	33906865	2985	2985	2985	2985	0
593	20231101	101500	33906865	2985	2985	2985	2985	0
594	20231101	101400	33906865	2985	2985	2985	2985	0
595	20231101	101300	33906865	2985	2985	2985	2985	0
596	20231101	101200	33906865	2985	2985	2985	2985	0
597	20231101	101100	33906865	2985	2985	2985	2985	0
598	20231101	101000	33906865	2985	2985	2985	2985	0
599	20231101	100900	33906865	2985	2985	2985	2985	88
600	20231101	100800	33644185	2980	2980	2980	2980	111
601	20231101	100700	33313405	2975	2975	2975	2975	146
602	20231101	100600	32879055	2975	2975	2975	2975	0
603	20231101	100500	32879055	2975	2975	2975	2975	0
604	20231101	100400	32879055	2975	2975	2975	2975	0
605	20231101	100300	32879055	2975	2975	2975	2975	0
606	20231101	100200	32879055	2975	2975	2975	2975	312
607	20231101	100100	31950855	2975	2975	2975	2975	1
608	20231101	100000	31947880	2975	2975	2975	2975	0
609	20231101	095900	31947880	2975	2975	2975	2975	0
610	20231101	095800	31947880	2975	2975	2975	2975	0
611	20231101	095700	31947880	2975	2975	2975	2975	0
612	20231101	095600	31947880	2975	2975	2975	2975	0
613	20231101	095500	31947880	2975	2975	2975	2975	0
614	20231101	095400	31947880	2975	2975	2975	2975	87
615	20231101	095300	31689055	2980	2980	2980	2980	0
616	20231101	095200	31689055	2980	2980	2980	2980	0
617	20231101	095100	31689055	2980	2980	2980	2980	0
618	20231101	095000	31689055	2980	2980	2980	2980	0
619	20231101	094900	31689055	2980	2980	2980	2980	0
620	20231101	094800	31689055	2980	2980	2980	2980	0
621	20231101	094700	31689055	2980	2980	2980	2980	0
622	20231101	094600	31689055	2980	2980	2980	2980	87
623	20231101	094500	31429795	2980	2980	2980	2980	0
624	20231101	094400	31429795	2980	2980	2980	2980	1
625	20231101	094300	31426815	2965	2965	2965	2965	0
626	20231101	094200	31426815	2965	2965	2980	2965	49
627	20231101	094100	31281515	2980	2980	2980	2980	0
628	20231101	094000	31281515	2980	2980	2980	2980	0
629	20231101	093900	31281515	2980	2975	2980	2975	87
630	20231101	093800	31022420	2980	2980	2980	2980	2
631	20231101	093700	31016460	2980	2980	2980	2980	0
632	20231101	093600	31016460	2980	2980	2980	2980	0
633	20231101	093500	31016460	2980	2980	2980	2980	1
634	20231101	093400	31013480	2980	2980	2980	2980	0
635	20231101	093300	31013480	2980	2980	2980	2980	0
636	20231101	093200	31013480	2980	2980	2980	2980	0
637	20231101	093100	31013480	2980	2975	2980	2975	934
638	20231101	093000	28232330	2980	2980	2980	2980	0
639	20231101	092900	28232330	2980	2980	2980	2980	0
640	20231101	092800	28232330	2980	2980	2980	2980	1
641	20231101	092700	28229350	2985	2985	2985	2985	0
642	20231101	092600	28229350	2985	2985	2985	2985	0
643	20231101	092500	28229350	2985	2985	2985	2985	0
644	20231101	092400	28229350	2985	2985	2985	2985	0
645	20231101	092300	28229350	2985	2985	2985	2985	88
646	20231101	092200	27966670	2960	2985	2985	2960	35
647	20231101	092100	27862875	2975	2975	2975	2975	286
648	20231101	092000	27012025	2980	2980	2980	2980	8
649	20231101	091900	26988185	2980	2985	2985	2980	872
650	20231101	091800	24389615	2980	2990	3000	2980	1827
651	20231101	091700	18932260	2980	2985	2985	2980	21
652	20231101	091600	18869585	2980	2980	2980	2975	731
653	20231101	091500	16691355	2975	2980	2980	2975	216
654	20231101	091400	16048175	2980	2980	2980	2980	23
655	20231101	091300	15979635	2975	2975	2975	2975	84
656	20231101	091200	15729735	2975	2965	2975	2965	172
657	20231101	091100	15219670	2960	2965	2965	2950	696
658	20231101	091000	13162220	2965	2965	2965	2965	26
659	20231101	090900	13085130	2965	2960	2965	2960	8
660	20231101	090800	13061445	2955	2940	2955	2940	3063
661	20231101	090700	4053120	2940	2940	2940	2940	1
662	20231101	090600	4050180	2935	2935	2935	2935	19
663	20231101	090500	3994415	2930	2930	2930	2930	0
664	20231101	090400	3994415	2930	2930	2935	2930	44
665	20231101	090300	3865490	2930	2930	2930	2930	227
666	20231101	090200	3200380	2945	2945	2945	2945	0
667	20231101	090100	3200380	2945	2940	2945	2940	34
668	20231101	090000	3100365	2935	2940	2940	2920	1059