KissMeData/169330/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202500	13748930	2975	2975	2975	2975	632
3	20231106	202400	13748930	2975	2975	2975	2975	0
4	20231106	202300	13748930	2975	2975	2975	2975	0
5	20231106	202200	13748930	2975	2975	2975	2975	0
6	20231106	202100	13748930	2975	2975	2975	2975	0
7	20231106	202000	13748930	2975	2975	2975	2975	0
8	20231106	201900	13748930	2975	2975	2975	2975	0
9	20231106	201800	13748930	2975	2975	2975	2975	0
10	20231106	201700	13748930	2975	2975	2975	2975	0
11	20231106	201600	13748930	2975	2975	2975	2975	0
12	20231106	201500	13748930	2975	2975	2975	2975	0
13	20231106	201400	13748930	2975	2975	2975	2975	0
14	20231106	201300	13748930	2975	2975	2975	2975	0
15	20231106	201200	13748930	2975	2975	2975	2975	0
16	20231106	201100	13748930	2975	2975	2975	2975	0
17	20231106	201000	13748930	2975	2975	2975	2975	0
18	20231106	200900	13748930	2975	2975	2975	2975	0
19	20231106	200800	13748930	2975	2975	2975	2975	0
20	20231106	200700	13748930	2975	2975	2975	2975	0
21	20231106	200600	13748930	2975	2975	2975	2975	0
22	20231106	200500	13748930	2975	2975	2975	2975	0
23	20231106	200400	13748930	2975	2975	2975	2975	0
24	20231106	200300	13748930	2975	2975	2975	2975	0
25	20231106	200200	13748930	2975	2975	2975	2975	0
26	20231106	200100	13748930	2975	2975	2975	2975	0
27	20231106	200000	13748930	2975	2975	2975	2975	0
28	20231106	195900	13748930	2975	2975	2975	2975	0
29	20231106	195800	13748930	2975	2975	2975	2975	0
30	20231106	195700	13748930	2975	2975	2975	2975	0
31	20231106	195600	13748930	2975	2975	2975	2975	0
32	20231106	195500	13748930	2975	2975	2975	2975	632
33	20231106	195400	13748930	2975	2975	2975	2975	0
34	20231106	195300	13748930	2975	2975	2975	2975	0
35	20231106	195200	13748930	2975	2975	2975	2975	0
36	20231106	195100	13748930	2975	2975	2975	2975	0
37	20231106	195000	13748930	2975	2975	2975	2975	0
38	20231106	194900	13748930	2975	2975	2975	2975	0
39	20231106	194800	13748930	2975	2975	2975	2975	0
40	20231106	194700	13748930	2975	2975	2975	2975	0
41	20231106	194600	13748930	2975	2975	2975	2975	0
42	20231106	194500	13748930	2975	2975	2975	2975	0
43	20231106	194400	13748930	2975	2975	2975	2975	0
44	20231106	194300	13748930	2975	2975	2975	2975	0
45	20231106	194200	13748930	2975	2975	2975	2975	0
46	20231106	194100	13748930	2975	2975	2975	2975	0
47	20231106	194000	13748930	2975	2975	2975	2975	0
48	20231106	193900	13748930	2975	2975	2975	2975	0
49	20231106	193800	13748930	2975	2975	2975	2975	0
50	20231106	193700	13748930	2975	2975	2975	2975	0
51	20231106	193600	13748930	2975	2975	2975	2975	0
52	20231106	193500	13748930	2975	2975	2975	2975	0
53	20231106	193400	13748930	2975	2975	2975	2975	0
54	20231106	193300	13748930	2975	2975	2975	2975	0
55	20231106	193200	13748930	2975	2975	2975	2975	0
56	20231106	193100	13748930	2975	2975	2975	2975	0
57	20231106	193000	13748930	2975	2975	2975	2975	0
58	20231106	192900	13748930	2975	2975	2975	2975	0
59	20231106	192800	13748930	2975	2975	2975	2975	0
60	20231106	192700	13748930	2975	2975	2975	2975	0
61	20231106	192600	13748930	2975	2975	2975	2975	0
62	20231106	192500	13748930	2975	2975	2975	2975	632
63	20231106	192400	13748930	2975	2975	2975	2975	0
64	20231106	192300	13748930	2975	2975	2975	2975	0
65	20231106	192200	13748930	2975	2975	2975	2975	0
66	20231106	192100	13748930	2975	2975	2975	2975	0
67	20231106	192000	13748930	2975	2975	2975	2975	0
68	20231106	191900	13748930	2975	2975	2975	2975	0
69	20231106	191800	13748930	2975	2975	2975	2975	0
70	20231106	191700	13748930	2975	2975	2975	2975	0
71	20231106	191600	13748930	2975	2975	2975	2975	0
72	20231106	191500	13748930	2975	2975	2975	2975	0
73	20231106	191400	13748930	2975	2975	2975	2975	0
74	20231106	191300	13748930	2975	2975	2975	2975	0
75	20231106	191200	13748930	2975	2975	2975	2975	0
76	20231106	191100	13748930	2975	2975	2975	2975	0
77	20231106	191000	13748930	2975	2975	2975	2975	0
78	20231106	190900	13748930	2975	2975	2975	2975	0
79	20231106	190800	13748930	2975	2975	2975	2975	0
80	20231106	190700	13748930	2975	2975	2975	2975	0
81	20231106	190600	13748930	2975	2975	2975	2975	0
82	20231106	190500	13748930	2975	2975	2975	2975	0
83	20231106	190400	13748930	2975	2975	2975	2975	0
84	20231106	190300	13748930	2975	2975	2975	2975	0
85	20231106	190200	13748930	2975	2975	2975	2975	0
86	20231106	190100	13748930	2975	2975	2975	2975	0
87	20231106	190000	13748930	2975	2975	2975	2975	0
88	20231106	185900	13748930	2975	2975	2975	2975	0
89	20231106	185800	13748930	2975	2975	2975	2975	0
90	20231106	185700	13748930	2975	2975	2975	2975	0
91	20231106	185600	13748930	2975	2975	2975	2975	0
92	20231106	185500	13748930	2975	2975	2975	2975	632
93	20231106	185400	13748930	2975	2975	2975	2975	0
94	20231106	185300	13748930	2975	2975	2975	2975	0
95	20231106	185200	13748930	2975	2975	2975	2975	0
96	20231106	185100	13748930	2975	2975	2975	2975	0
97	20231106	185000	13748930	2975	2975	2975	2975	0
98	20231106	184900	13748930	2975	2975	2975	2975	0
99	20231106	184800	13748930	2975	2975	2975	2975	0
100	20231106	184700	13748930	2975	2975	2975	2975	0
101	20231106	184600	13748930	2975	2975	2975	2975	0
102	20231106	184500	13748930	2975	2975	2975	2975	0
103	20231106	184400	13748930	2975	2975	2975	2975	0
104	20231106	184300	13748930	2975	2975	2975	2975	0
105	20231106	184200	13748930	2975	2975	2975	2975	0
106	20231106	184100	13748930	2975	2975	2975	2975	0
107	20231106	184000	13748930	2975	2975	2975	2975	0
108	20231106	183900	13748930	2975	2975	2975	2975	0
109	20231106	183800	13748930	2975	2975	2975	2975	0
110	20231106	183700	13748930	2975	2975	2975	2975	0
111	20231106	183600	13748930	2975	2975	2975	2975	0
112	20231106	183500	13748930	2975	2975	2975	2975	0
113	20231106	183400	13748930	2975	2975	2975	2975	0
114	20231106	183300	13748930	2975	2975	2975	2975	0
115	20231106	183200	13748930	2975	2975	2975	2975	0
116	20231106	183100	13748930	2975	2975	2975	2975	0
117	20231106	183000	13748930	2975	2975	2975	2975	0
118	20231106	182900	13748930	2975	2975	2975	2975	0
119	20231106	182800	13748930	2975	2975	2975	2975	0
120	20231106	182700	13748930	2975	2975	2975	2975	0
121	20231106	182600	13748930	2975	2975	2975	2975	0
122	20231106	182500	13748930	2975	2975	2975	2975	632
123	20231106	182400	13748930	2975	2975	2975	2975	0
124	20231106	182300	13748930	2975	2975	2975	2975	0
125	20231106	182200	13748930	2975	2975	2975	2975	0
126	20231106	182100	13748930	2975	2975	2975	2975	0
127	20231106	182000	13748930	2975	2975	2975	2975	0
128	20231106	181900	13748930	2975	2975	2975	2975	0
129	20231106	181800	13748930	2975	2975	2975	2975	0
130	20231106	181700	13748930	2975	2975	2975	2975	0
131	20231106	181600	13748930	2975	2975	2975	2975	0
132	20231106	181500	13748930	2975	2975	2975	2975	0
133	20231106	181400	13748930	2975	2975	2975	2975	0
134	20231106	181300	13748930	2975	2975	2975	2975	0
135	20231106	181200	13748930	2975	2975	2975	2975	0
136	20231106	181100	13748930	2975	2975	2975	2975	0
137	20231106	181000	13748930	2975	2975	2975	2975	0
138	20231106	180900	13748930	2975	2975	2975	2975	0
139	20231106	180800	13748930	2975	2975	2975	2975	0
140	20231106	180700	13748930	2975	2975	2975	2975	0
141	20231106	180600	13748930	2975	2975	2975	2975	0
142	20231106	180500	13748930	2975	2975	2975	2975	0
143	20231106	180400	13748930	2975	2975	2975	2975	0
144	20231106	180300	13748930	2975	2975	2975	2975	0
145	20231106	180200	13748930	2975	2975	2975	2975	0
146	20231106	180100	13748930	2975	2975	2975	2975	0
147	20231106	180000	13748930	2975	2975	2975	2975	0
148	20231106	175900	13748930	2975	2975	2975	2975	0
149	20231106	175800	13748930	2975	2975	2975	2975	0
150	20231106	175700	13748930	2975	2975	2975	2975	0
151	20231106	175600	13748930	2975	2975	2975	2975	0
152	20231106	175500	13748930	2975	2975	2975	2975	632
153	20231106	175400	13748930	2975	2975	2975	2975	0
154	20231106	175300	13748930	2975	2975	2975	2975	0
155	20231106	175200	13748930	2975	2975	2975	2975	0
156	20231106	175100	13748930	2975	2975	2975	2975	0
157	20231106	175000	13748930	2975	2975	2975	2975	0
158	20231106	174900	13748930	2975	2975	2975	2975	0
159	20231106	174800	13748930	2975	2975	2975	2975	0
160	20231106	174700	13748930	2975	2975	2975	2975	0
161	20231106	174600	13748930	2975	2975	2975	2975	0
162	20231106	174500	13748930	2975	2975	2975	2975	0
163	20231106	174400	13748930	2975	2975	2975	2975	0
164	20231106	174300	13748930	2975	2975	2975	2975	0
165	20231106	174200	13748930	2975	2975	2975	2975	0
166	20231106	174100	13748930	2975	2975	2975	2975	0
167	20231106	174000	13748930	2975	2975	2975	2975	0
168	20231106	173900	13748930	2975	2975	2975	2975	0
169	20231106	173800	13748930	2975	2975	2975	2975	0
170	20231106	173700	13748930	2975	2975	2975	2975	0
171	20231106	173600	13748930	2975	2975	2975	2975	0
172	20231106	173500	13748930	2975	2975	2975	2975	0
173	20231106	173400	13748930	2975	2975	2975	2975	0
174	20231106	173300	13748930	2975	2975	2975	2975	0
175	20231106	173200	13748930	2975	2975	2975	2975	0
176	20231106	173100	13748930	2975	2975	2975	2975	0
177	20231106	173000	13748930	2975	2975	2975	2975	0
178	20231106	172900	13748930	2975	2975	2975	2975	0
179	20231106	172800	13748930	2975	2975	2975	2975	0
180	20231106	172700	13748930	2975	2975	2975	2975	0
181	20231106	172600	13748930	2975	2975	2975	2975	0
182	20231106	172500	13748930	2975	2975	2975	2975	632
183	20231106	172400	13748930	2975	2975	2975	2975	0
184	20231106	172300	13748930	2975	2975	2975	2975	0
185	20231106	172200	13748930	2975	2975	2975	2975	0
186	20231106	172100	13748930	2975	2975	2975	2975	0
187	20231106	172000	13748930	2975	2975	2975	2975	0
188	20231106	171900	13748930	2975	2975	2975	2975	0
189	20231106	171800	13748930	2975	2975	2975	2975	0
190	20231106	171700	13748930	2975	2975	2975	2975	0
191	20231106	171600	13748930	2975	2975	2975	2975	0
192	20231106	171500	13748930	2975	2975	2975	2975	0
193	20231106	171400	13748930	2975	2975	2975	2975	0
194	20231106	171300	13748930	2975	2975	2975	2975	0
195	20231106	171200	13748930	2975	2975	2975	2975	0
196	20231106	171100	13748930	2975	2975	2975	2975	0
197	20231106	171000	13748930	2975	2975	2975	2975	0
198	20231106	170900	13748930	2975	2975	2975	2975	0
199	20231106	170800	13748930	2975	2975	2975	2975	0
200	20231106	170700	13748930	2975	2975	2975	2975	0
201	20231106	170600	13748930	2975	2975	2975	2975	0
202	20231106	170500	13748930	2975	2975	2975	2975	0
203	20231106	170400	13748930	2975	2975	2975	2975	0
204	20231106	170300	13748930	2975	2975	2975	2975	0
205	20231106	170200	13748930	2975	2975	2975	2975	0
206	20231106	170100	13748930	2975	2975	2975	2975	0
207	20231106	170000	13748930	2975	2975	2975	2975	0
208	20231106	165900	13748930	2975	2975	2975	2975	0
209	20231106	165800	13748930	2975	2975	2975	2975	0
210	20231106	165700	13748930	2975	2975	2975	2975	0
211	20231106	165600	13748930	2975	2975	2975	2975	0
212	20231106	165500	13748930	2975	2975	2975	2975	632
213	20231106	165400	13748930	2975	2975	2975	2975	0
214	20231106	165300	13748930	2975	2975	2975	2975	0
215	20231106	165200	13748930	2975	2975	2975	2975	0
216	20231106	165100	13748930	2975	2975	2975	2975	0
217	20231106	165000	13748930	2975	2975	2975	2975	0
218	20231106	164900	13748930	2975	2975	2975	2975	0
219	20231106	164800	13748930	2975	2975	2975	2975	0
220	20231106	164700	13748930	2975	2975	2975	2975	0
221	20231106	164600	13748930	2975	2975	2975	2975	0
222	20231106	164500	13748930	2975	2975	2975	2975	0
223	20231106	164400	13748930	2975	2975	2975	2975	0
224	20231106	164300	13748930	2975	2975	2975	2975	0
225	20231106	164200	13748930	2975	2975	2975	2975	0
226	20231106	164100	13748930	2975	2975	2975	2975	0
227	20231106	164000	13748930	2975	2975	2975	2975	0
228	20231106	163900	13748930	2975	2975	2975	2975	0
229	20231106	163800	13748930	2975	2975	2975	2975	0
230	20231106	163700	13748930	2975	2975	2975	2975	0
231	20231106	163600	13748930	2975	2975	2975	2975	0
232	20231106	163500	13748930	2975	2975	2975	2975	0
233	20231106	163400	13748930	2975	2975	2975	2975	0
234	20231106	163300	13748930	2975	2975	2975	2975	0
235	20231106	163200	13748930	2975	2975	2975	2975	0
236	20231106	163100	13748930	2975	2975	2975	2975	0
237	20231106	163000	13748930	2975	2975	2975	2975	0
238	20231106	162900	13748930	2975	2975	2975	2975	0
239	20231106	162800	13748930	2975	2975	2975	2975	0
240	20231106	162700	13748930	2975	2975	2975	2975	0
241	20231106	162600	13748930	2975	2975	2975	2975	0
242	20231106	162500	13748930	2975	2975	2975	2975	632
243	20231106	162400	13748930	2975	2975	2975	2975	0
244	20231106	162300	13748930	2975	2975	2975	2975	0
245	20231106	162200	13748930	2975	2975	2975	2975	0
246	20231106	162100	13748930	2975	2975	2975	2975	0
247	20231106	162000	13748930	2975	2975	2975	2975	0
248	20231106	161900	13748930	2975	2975	2975	2975	0
249	20231106	161800	13748930	2975	2975	2975	2975	0
250	20231106	161700	13748930	2975	2975	2975	2975	0
251	20231106	161600	13748930	2975	2975	2975	2975	0
252	20231106	161500	13748930	2975	2975	2975	2975	0
253	20231106	161400	13748930	2975	2975	2975	2975	0
254	20231106	161300	13748930	2975	2975	2975	2975	0
255	20231106	161200	13748930	2975	2975	2975	2975	0
256	20231106	161100	13748930	2975	2975	2975	2975	0
257	20231106	161000	13748930	2975	2975	2975	2975	0
258	20231106	160900	13748930	2975	2975	2975	2975	0
259	20231106	160800	13748930	2975	2975	2975	2975	0
260	20231106	160700	13748930	2975	2975	2975	2975	0
261	20231106	160600	13748930	2975	2975	2975	2975	0
262	20231106	160500	13748930	2975	2975	2975	2975	0
263	20231106	160400	13748930	2975	2975	2975	2975	0
264	20231106	160300	13748930	2975	2975	2975	2975	0
265	20231106	160200	13748930	2975	2975	2975	2975	0
266	20231106	160100	13748930	2975	2975	2975	2975	0
267	20231106	160000	13748930	2975	2975	2975	2975	0
268	20231106	155900	13748930	2975	2975	2975	2975	0
269	20231106	155800	13748930	2975	2975	2975	2975	0
270	20231106	155700	13748930	2975	2975	2975	2975	0
271	20231106	155600	13748930	2975	2975	2975	2975	0
272	20231106	155500	13748930	2975	2975	2975	2975	632
273	20231106	155400	13748930	2975	2975	2975	2975	0
274	20231106	155300	13748930	2975	2975	2975	2975	0
275	20231106	155200	13748930	2975	2975	2975	2975	0
276	20231106	155100	13748930	2975	2975	2975	2975	0
277	20231106	155000	13748930	2975	2975	2975	2975	0
278	20231106	154900	13748930	2975	2975	2975	2975	0
279	20231106	154800	13748930	2975	2975	2975	2975	0
280	20231106	154700	13748930	2975	2975	2975	2975	0
281	20231106	154600	13748930	2975	2975	2975	2975	0
282	20231106	154500	13748930	2975	2975	2975	2975	0
283	20231106	154400	13748930	2975	2975	2975	2975	0
284	20231106	154300	13748930	2975	2975	2975	2975	0
285	20231106	154200	13748930	2975	2975	2975	2975	0
286	20231106	154100	13748930	2975	2975	2975	2975	0
287	20231106	154000	13748930	2975	2975	2975	2975	0
288	20231106	153900	13748930	2975	2975	2975	2975	0
289	20231106	153800	13748930	2975	2975	2975	2975	0
290	20231106	153700	13748930	2975	2975	2975	2975	0
291	20231106	153600	13748930	2975	2975	2975	2975	0
292	20231106	153500	13748930	2975	2975	2975	2975	0
293	20231106	153400	13748930	2975	2975	2975	2975	0
294	20231106	153300	13748930	2975	2975	2975	2975	0
295	20231106	153200	13748930	2975	2975	2975	2975	0
296	20231106	153100	13748930	2975	2975	2975	2975	0
297	20231106	153000	13748930	2975	2975	2975	2975	632
298	20231106	152900	11868730	2995	2995	2995	2995	0
299	20231106	152800	11868730	2995	2995	2995	2995	0
300	20231106	152700	11868730	2995	2995	2995	2995	0
301	20231106	152600	11868730	2995	2995	2995	2995	0
302	20231106	152500	11868730	2995	2995	2995	2995	0
303	20231106	152400	11868730	2995	2995	2995	2995	0
304	20231106	152300	11868730	2995	2995	2995	2995	0
305	20231106	152200	11868730	2995	2995	2995	2995	0
306	20231106	152100	11868730	2995	2995	2995	2995	0
307	20231106	152000	11868730	2995	2995	2995	2995	0
308	20231106	151900	11868730	2995	2995	2995	2995	0
309	20231106	151800	11868730	2995	2995	2995	2995	0
310	20231106	151700	11868730	2995	2995	2995	2995	0
311	20231106	151600	11868730	2995	2995	2995	2995	0
312	20231106	151500	11868730	2995	2995	2995	2995	0
313	20231106	151400	11868730	2995	2990	2995	2990	7
314	20231106	151300	11847770	2995	2995	2995	2995	3
315	20231106	151200	11838785	2995	2995	2995	2995	0
316	20231106	151100	11838785	2995	2995	2995	2995	0
317	20231106	151000	11838785	2995	2995	2995	2995	50
318	20231106	150900	11689035	2995	2995	2995	2995	0
319	20231106	150800	11689035	2995	2995	2995	2995	0
320	20231106	150700	11689035	2995	2995	2995	2995	0
321	20231106	150600	11689035	2995	2995	2995	2995	0
322	20231106	150500	11689035	2995	2995	2995	2995	8
323	20231106	150400	11665075	2995	2995	2995	2995	0
324	20231106	150300	11665075	2995	2995	2995	2995	0
325	20231106	150200	11665075	2995	2995	2995	2995	0
326	20231106	150100	11665075	2995	2995	2995	2995	0
327	20231106	150000	11665075	2995	2995	2995	2995	0
328	20231106	145900	11665075	2995	2995	2995	2995	0
329	20231106	145800	11665075	2995	2995	2995	2995	0
330	20231106	145700	11665075	2995	2995	2995	2995	0
331	20231106	145600	11665075	2995	2995	2995	2995	0
332	20231106	145500	11665075	2995	2995	2995	2995	0
333	20231106	145400	11665075	2995	2995	2995	2995	0
334	20231106	145300	11665075	2995	2995	2995	2995	0
335	20231106	145200	11665075	2995	2995	2995	2995	100
336	20231106	145100	11365575	2990	2990	2990	2990	0
337	20231106	145000	11365575	2990	2990	2990	2990	0
338	20231106	144900	11365575	2990	2990	2990	2990	0
339	20231106	144800	11365575	2990	2990	2990	2990	0
340	20231106	144700	11365575	2990	2990	2990	2990	0
341	20231106	144600	11365575	2990	2990	2990	2990	0
342	20231106	144500	11365575	2990	2990	2990	2990	0
343	20231106	144400	11365575	2990	2990	2990	2990	0
344	20231106	144300	11365575	2990	2990	2990	2990	0
345	20231106	144200	11365575	2990	2990	2990	2990	0
346	20231106	144100	11365575	2990	2990	2990	2990	0
347	20231106	144000	11365575	2990	2990	2990	2990	0
348	20231106	143900	11365575	2990	2990	2990	2990	0
349	20231106	143800	11365575	2990	2990	2990	2990	0
350	20231106	143700	11365575	2990	2990	2990	2990	0
351	20231106	143600	11365575	2990	2990	2990	2990	0
352	20231106	143500	11365575	2990	2990	2990	2990	0
353	20231106	143400	11365575	2990	2990	2990	2990	0
354	20231106	143300	11365575	2990	2990	2990	2990	0
355	20231106	143200	11365575	2990	2990	2990	2990	0
356	20231106	143100	11365575	2990	2990	2990	2990	0
357	20231106	143000	11365575	2990	2990	2990	2990	0
358	20231106	142900	11365575	2990	2990	2990	2990	0
359	20231106	142800	11365575	2990	2990	2990	2990	0
360	20231106	142700	11365575	2990	2990	2990	2990	0
361	20231106	142600	11365575	2990	2990	2990	2990	0
362	20231106	142500	11365575	2990	2990	2990	2990	0
363	20231106	142400	11365575	2990	2990	2990	2990	0
364	20231106	142300	11365575	2990	2990	2990	2990	0
365	20231106	142200	11365575	2990	2990	2990	2990	0
366	20231106	142100	11365575	2990	2990	2990	2990	0
367	20231106	142000	11365575	2990	2990	2990	2990	0
368	20231106	141900	11365575	2990	2990	2990	2990	0
369	20231106	141800	11365575	2990	2990	2990	2990	0
370	20231106	141700	11365575	2990	2990	2990	2990	18
371	20231106	141600	11311755	2995	2995	2995	2995	0
372	20231106	141500	11311755	2995	2995	2995	2995	0
373	20231106	141400	11311755	2995	2995	2995	2995	0
374	20231106	141300	11311755	2995	2995	2995	2995	0
375	20231106	141200	11311755	2995	2995	2995	2995	0
376	20231106	141100	11311755	2995	2995	2995	2995	0
377	20231106	141000	11311755	2995	2995	2995	2995	0
378	20231106	140900	11311755	2995	2995	2995	2995	0
379	20231106	140800	11311755	2995	2995	2995	2995	0
380	20231106	140700	11311755	2995	2995	2995	2995	0
381	20231106	140600	11311755	2995	2995	2995	2995	0
382	20231106	140500	11311755	2995	2995	2995	2995	0
383	20231106	140400	11311755	2995	2995	2995	2995	0
384	20231106	140300	11311755	2995	2995	2995	2995	0
385	20231106	140200	11311755	2995	2995	2995	2995	0
386	20231106	140100	11311755	2995	2995	2995	2995	0
387	20231106	140000	11311755	2995	2995	2995	2995	0
388	20231106	135900	11311755	2995	2995	2995	2995	0
389	20231106	135800	11311755	2995	2995	2995	2995	0
390	20231106	135700	11311755	2995	2995	2995	2995	0
391	20231106	135600	11311755	2995	2995	2995	2995	0
392	20231106	135500	11311755	2995	2995	2995	2995	0
393	20231106	135400	11311755	2995	2995	2995	2995	0
394	20231106	135300	11311755	2995	2995	2995	2995	0
395	20231106	135200	11311755	2995	2995	2995	2995	2
396	20231106	135100	11305765	2980	2980	2980	2980	0
397	20231106	135000	11305765	2980	2980	2980	2980	0
398	20231106	134900	11305765	2980	2980	2980	2980	0
399	20231106	134800	11305765	2980	2980	2980	2980	0
400	20231106	134700	11305765	2980	2980	2980	2980	30
401	20231106	134600	11216365	2980	2980	2980	2980	0
402	20231106	134500	11216365	2980	2980	2980	2980	0
403	20231106	134400	11216365	2980	2980	2980	2980	30
404	20231106	134300	11126965	2980	2980	2980	2980	0
405	20231106	134200	11126965	2980	2980	2980	2980	0
406	20231106	134100	11126965	2980	2980	2980	2980	0
407	20231106	134000	11126965	2980	2980	2980	2980	0
408	20231106	133900	11126965	2980	2980	2980	2980	0
409	20231106	133800	11126965	2980	2980	2980	2980	250
410	20231106	133700	10381965	2980	2980	2980	2980	0
411	20231106	133600	10381965	2980	2980	2980	2980	0
412	20231106	133500	10381965	2980	2980	2980	2980	0
413	20231106	133400	10381965	2980	2980	2980	2980	0
414	20231106	133300	10381965	2980	2980	2980	2980	0
415	20231106	133200	10381965	2980	2980	2980	2980	0
416	20231106	133100	10381965	2980	2980	2980	2980	0
417	20231106	133000	10381965	2980	2980	2980	2980	0
418	20231106	132900	10381965	2980	2980	2980	2980	0
419	20231106	132800	10381965	2980	2980	2980	2980	0
420	20231106	132700	10381965	2980	2980	2980	2980	0
421	20231106	132600	10381965	2980	2980	2980	2980	0
422	20231106	132500	10381965	2980	2980	2980	2980	0
423	20231106	132400	10381965	2980	2980	2980	2980	0
424	20231106	132300	10381965	2980	2980	2980	2980	0
425	20231106	132200	10381965	2980	2980	2980	2980	0
426	20231106	132100	10381965	2980	2980	2980	2980	5
427	20231106	132000	10367065	2980	2980	2980	2980	0
428	20231106	131900	10367065	2980	2980	2980	2980	0
429	20231106	131800	10367065	2980	2980	2980	2980	0
430	20231106	131700	10367065	2980	2980	2980	2980	0
431	20231106	131600	10367065	2980	2980	2980	2980	0
432	20231106	131500	10367065	2980	2980	2980	2980	0
433	20231106	131400	10367065	2980	2980	2980	2980	0
434	20231106	131300	10367065	2980	2980	2980	2980	0
435	20231106	131200	10367065	2980	2980	2980	2980	0
436	20231106	131100	10367065	2980	2980	2980	2980	0
437	20231106	131000	10367065	2980	2980	2980	2980	0
438	20231106	130900	10367065	2980	2980	2980	2980	0
439	20231106	130800	10367065	2980	2980	2980	2980	0
440	20231106	130700	10367065	2980	2980	2980	2980	0
441	20231106	130600	10367065	2980	2980	2980	2980	0
442	20231106	130500	10367065	2980	2980	2980	2980	0
443	20231106	130400	10367065	2980	2980	2980	2980	0
444	20231106	130300	10367065	2980	2980	2980	2980	0
445	20231106	130200	10367065	2980	2980	2980	2980	0
446	20231106	130100	10367065	2980	2980	2980	2980	0
447	20231106	130000	10367065	2980	2980	2980	2980	0
448	20231106	125900	10367065	2980	2980	2980	2980	0
449	20231106	125800	10367065	2980	2980	2980	2980	0
450	20231106	125700	10367065	2980	2980	2980	2980	0
451	20231106	125600	10367065	2980	2980	2980	2980	0
452	20231106	125500	10367065	2980	2980	2980	2980	0
453	20231106	125400	10367065	2980	2980	2980	2980	0
454	20231106	125300	10367065	2980	2980	2980	2980	0
455	20231106	125200	10367065	2980	2980	2980	2980	0
456	20231106	125100	10367065	2980	2980	2980	2980	0
457	20231106	125000	10367065	2980	2980	2980	2980	0
458	20231106	124900	10367065	2980	2980	2980	2980	0
459	20231106	124800	10367065	2980	2980	2980	2980	0
460	20231106	124700	10367065	2980	2980	2980	2980	0
461	20231106	124600	10367065	2980	2980	2980	2980	20
462	20231106	124500	10307465	2980	2980	2980	2980	0
463	20231106	124400	10307465	2980	2980	2980	2980	0
464	20231106	124300	10307465	2980	2980	2980	2980	0
465	20231106	124200	10307465	2980	2980	2980	2980	0
466	20231106	124100	10307465	2980	2980	2980	2980	0
467	20231106	124000	10307465	2980	2980	2980	2980	0
468	20231106	123900	10307465	2980	2980	2980	2980	0
469	20231106	123800	10307465	2980	2980	2980	2980	0
470	20231106	123700	10307465	2980	2980	2980	2980	0
471	20231106	123600	10307465	2980	2980	2980	2980	0
472	20231106	123500	10307465	2980	2980	2980	2980	0
473	20231106	123400	10307465	2980	2980	2980	2980	0
474	20231106	123300	10307465	2980	2980	2980	2980	0
475	20231106	123200	10307465	2980	2980	2980	2980	0
476	20231106	123100	10307465	2980	2980	2980	2980	0
477	20231106	123000	10307465	2980	2980	2980	2980	0
478	20231106	122900	10307465	2980	2980	2980	2980	0
479	20231106	122800	10307465	2980	2980	2980	2980	0
480	20231106	122700	10307465	2980	2980	2980	2980	0
481	20231106	122600	10307465	2980	2980	2980	2980	0
482	20231106	122500	10307465	2980	2980	2980	2980	0
483	20231106	122400	10307465	2980	2980	2980	2980	0
484	20231106	122300	10307465	2980	2980	2980	2980	0
485	20231106	122200	10307465	2980	2980	2980	2980	0
486	20231106	122100	10307465	2980	2980	2980	2980	0
487	20231106	122000	10307465	2980	2980	2980	2980	0
488	20231106	121900	10307465	2980	2980	2980	2980	0
489	20231106	121800	10307465	2980	2980	2980	2980	0
490	20231106	121700	10307465	2980	2980	2980	2980	0
491	20231106	121600	10307465	2980	2980	2980	2980	0
492	20231106	121500	10307465	2980	2980	2980	2980	0
493	20231106	121400	10307465	2980	2980	2980	2980	4
494	20231106	121300	10295545	2980	2980	2980	2980	0
495	20231106	121200	10295545	2980	2980	2980	2980	0
496	20231106	121100	10295545	2980	2980	2980	2980	0
497	20231106	121000	10295545	2980	2980	2980	2980	0
498	20231106	120900	10295545	2980	2980	2980	2980	0
499	20231106	120800	10295545	2980	2980	2980	2980	0
500	20231106	120700	10295545	2980	2980	2980	2980	0
501	20231106	120600	10295545	2980	2980	2980	2980	0
502	20231106	120500	10295545	2980	2980	2980	2980	0
503	20231106	120400	10295545	2980	2980	2980	2980	0
504	20231106	120300	10295545	2980	2980	2980	2980	0
505	20231106	120200	10295545	2980	2980	2980	2980	0
506	20231106	120100	10295545	2980	2980	2980	2980	0
507	20231106	120000	10295545	2980	2980	2980	2980	0
508	20231106	115900	10295545	2980	2980	2980	2980	1
509	20231106	115800	10292565	2980	2980	2980	2980	0
510	20231106	115700	10292565	2980	2980	2980	2980	0
511	20231106	115600	10292565	2980	2980	2980	2980	0
512	20231106	115500	10292565	2980	2980	2980	2980	0
513	20231106	115400	10292565	2980	2980	2980	2980	0
514	20231106	115300	10292565	2980	2980	2980	2980	0
515	20231106	115200	10292565	2980	2980	2980	2980	0
516	20231106	115100	10292565	2980	2980	2980	2980	0
517	20231106	115000	10292565	2980	2980	2980	2980	0
518	20231106	114900	10292565	2980	2980	2980	2980	80
519	20231106	114800	10054165	2980	2980	2980	2980	0
520	20231106	114700	10054165	2980	2980	2980	2980	0
521	20231106	114600	10054165	2980	2980	2980	2980	0
522	20231106	114500	10054165	2980	2980	2980	2980	0
523	20231106	114400	10054165	2980	2980	2980	2980	0
524	20231106	114300	10054165	2980	2980	2980	2980	0
525	20231106	114200	10054165	2980	2980	2980	2980	0
526	20231106	114100	10054165	2980	2980	2980	2980	0
527	20231106	114000	10054165	2980	2980	2980	2980	0
528	20231106	113900	10054165	2980	2980	2980	2980	0
529	20231106	113800	10054165	2980	2980	2980	2980	50
530	20231106	113700	9905165	2975	2975	2975	2975	0
531	20231106	113600	9905165	2975	2975	2975	2975	0
532	20231106	113500	9905165	2975	2975	2975	2975	0
533	20231106	113400	9905165	2975	2975	2975	2975	0
534	20231106	113300	9905165	2975	2975	2975	2975	0
535	20231106	113200	9905165	2975	2975	2975	2975	0
536	20231106	113100	9905165	2975	2990	2990	2975	130
537	20231106	113000	9517425	2990	2990	2990	2990	0
538	20231106	112900	9517425	2990	2990	2990	2990	0
539	20231106	112800	9517425	2990	2990	2990	2990	0
540	20231106	112700	9517425	2990	2990	2990	2990	0
541	20231106	112600	9517425	2990	2990	2990	2990	0
542	20231106	112500	9517425	2990	2990	2990	2990	0
543	20231106	112400	9517425	2990	2990	2990	2990	0
544	20231106	112300	9517425	2990	2990	2990	2990	0
545	20231106	112200	9517425	2990	2990	2990	2990	0
546	20231106	112100	9517425	2990	2990	2990	2990	0
547	20231106	112000	9517425	2990	2990	2990	2990	0
548	20231106	111900	9517425	2990	2990	2990	2990	0
549	20231106	111800	9517425	2990	2990	2990	2990	0
550	20231106	111700	9517425	2990	2990	2990	2990	0
551	20231106	111600	9517425	2990	2990	2990	2990	0
552	20231106	111500	9517425	2990	2990	2990	2990	100
553	20231106	111400	9218425	2995	2995	2995	2995	0
554	20231106	111300	9218425	2995	2995	2995	2995	0
555	20231106	111200	9218425	2995	2995	2995	2995	95
556	20231106	111100	8933900	2995	2995	2995	2995	0
557	20231106	111000	8933900	2995	2995	2995	2995	0
558	20231106	110900	8933900	2995	2995	2995	2995	29
559	20231106	110800	8847045	2995	2995	2995	2995	0
560	20231106	110700	8847045	2995	2995	2995	2995	0
561	20231106	110600	8847045	2995	2995	2995	2995	0
562	20231106	110500	8847045	2995	2995	2995	2995	0
563	20231106	110400	8847045	2995	2995	2995	2995	0
564	20231106	110300	8847045	2995	2995	2995	2995	0
565	20231106	110200	8847045	2995	2995	2995	2995	0
566	20231106	110100	8847045	2995	2995	2995	2995	20
567	20231106	110000	8787145	2995	2995	2995	2995	0
568	20231106	105900	8787145	2995	2995	2995	2995	0
569	20231106	105800	8787145	2995	2995	2995	2995	0
570	20231106	105700	8787145	2995	2995	2995	2995	0
571	20231106	105600	8787145	2995	2995	2995	2995	0
572	20231106	105500	8787145	2995	2995	2995	2995	0
573	20231106	105400	8787145	2995	2995	2995	2995	0
574	20231106	105300	8787145	2995	2995	2995	2995	0
575	20231106	105200	8787145	2995	2995	2995	2995	0
576	20231106	105100	8787145	2995	2995	2995	2995	0
577	20231106	105000	8787145	2995	2995	2995	2995	100
578	20231106	104900	8487645	2995	2995	2995	2995	0
579	20231106	104800	8487645	2995	2995	2995	2995	0
580	20231106	104700	8487645	2995	2995	2995	2995	0
581	20231106	104600	8487645	2995	2995	2995	2995	0
582	20231106	104500	8487645	2995	2995	2995	2995	1
583	20231106	104400	8484650	2990	2990	2990	2990	0
584	20231106	104300	8484650	2990	2990	2990	2990	0
585	20231106	104200	8484650	2990	2990	2990	2990	0
586	20231106	104100	8484650	2990	2990	2990	2990	0
587	20231106	104000	8484650	2990	2990	2990	2990	0
588	20231106	103900	8484650	2990	2990	2990	2990	0
589	20231106	103800	8484650	2990	2990	2990	2990	0
590	20231106	103700	8484650	2990	2990	2990	2990	0
591	20231106	103600	8484650	2990	2990	2990	2990	0
592	20231106	103500	8484650	2990	2990	2990	2990	0
593	20231106	103400	8484650	2990	2990	2990	2990	5
594	20231106	103300	8469700	2990	2990	2990	2990	0
595	20231106	103200	8469700	2990	2990	2990	2990	0
596	20231106	103100	8469700	2990	2990	2990	2990	0
597	20231106	103000	8469700	2990	2990	2990	2990	3
598	20231106	102900	8460730	2990	2990	2990	2990	0
599	20231106	102800	8460730	2990	2990	2990	2990	0
600	20231106	102700	8460730	2990	2990	2990	2990	0
601	20231106	102600	8460730	2990	2990	2990	2990	0
602	20231106	102500	8460730	2990	2990	2990	2990	0
603	20231106	102400	8460730	2990	2990	2990	2990	0
604	20231106	102300	8460730	2990	2990	2990	2990	0
605	20231106	102200	8460730	2990	2990	2990	2990	0
606	20231106	102100	8460730	2990	2990	2990	2990	0
607	20231106	102000	8460730	2990	2990	2990	2990	0
608	20231106	101900	8460730	2990	2990	2990	2990	2
609	20231106	101800	8454750	2990	2990	2990	2990	0
610	20231106	101700	8454750	2990	2990	2990	2990	0
611	20231106	101600	8454750	2990	2990	2990	2990	29
612	20231106	101500	8368040	2975	2975	2975	2975	0
613	20231106	101400	8368040	2975	2980	2980	2975	250
614	20231106	101300	7624040	2975	2975	2975	2975	0
615	20231106	101200	7624040	2975	2975	2975	2975	0
616	20231106	101100	7624040	2975	2975	2975	2975	0
617	20231106	101000	7624040	2975	2975	2975	2975	0
618	20231106	100900	7624040	2975	2975	2975	2975	0
619	20231106	100800	7624040	2975	2975	2975	2975	0
620	20231106	100700	7624040	2975	2975	2975	2975	0
621	20231106	100600	7624040	2975	2975	2975	2975	590
622	20231106	100500	5868790	2975	2975	2975	2975	0
623	20231106	100400	5868790	2975	2975	2975	2975	0
624	20231106	100300	5868790	2975	2975	2975	2975	0
625	20231106	100200	5868790	2975	2975	2975	2975	0
626	20231106	100100	5868790	2975	2975	2975	2975	0
627	20231106	100000	5868790	2975	2980	2980	2975	381
628	20231106	095900	4734815	2980	2980	2980	2980	0
629	20231106	095800	4734815	2980	2980	2980	2980	0
630	20231106	095700	4734815	2980	2980	2980	2980	0
631	20231106	095600	4734815	2980	2980	2980	2980	0
632	20231106	095500	4734815	2980	2980	2980	2980	0
633	20231106	095400	4734815	2980	2985	2985	2980	890
634	20231106	095300	2080135	2980	3000	3000	2980	399
635	20231106	095200	890835	3000	3000	3000	3000	0
636	20231106	095100	890835	3000	3000	3000	3000	103
637	20231106	095000	581835	3005	3005	3005	3005	0
638	20231106	094900	581835	3005	3005	3005	3005	0
639	20231106	094800	581835	3005	3005	3005	3005	0
640	20231106	094700	581835	3005	3005	3005	3005	0
641	20231106	094600	581835	3005	3005	3005	3005	0
642	20231106	094500	581835	3005	3005	3005	3005	0
643	20231106	094400	581835	3005	3005	3005	3005	0
644	20231106	094300	581835	3005	3005	3005	3005	0
645	20231106	094200	581835	3005	3005	3005	3005	0
646	20231106	094100	581835	3005	3005	3005	3005	0
647	20231106	094000	581835	3005	3005	3005	3005	0
648	20231106	093900	581835	3005	3005	3005	3005	0
649	20231106	093800	581835	3005	3005	3005	3005	0
650	20231106	093700	581835	3005	3005	3005	3005	5
651	20231106	093600	566810	3005	3005	3005	3005	0
652	20231106	093500	566810	3005	3005	3005	3005	0
653	20231106	093400	566810	3005	3005	3005	3005	0
654	20231106	093300	566810	3005	3005	3005	3005	42
655	20231106	093200	440600	3010	3005	3010	3005	6
656	20231106	093100	422550	3005	3005	3005	3005	1
657	20231106	093000	419545	3010	3010	3010	3010	0
658	20231106	092900	419545	3010	3010	3010	3010	0
659	20231106	092800	419545	3010	3010	3010	3010	0
660	20231106	092700	419545	3010	3010	3010	3010	0
661	20231106	092600	419545	3010	3010	3010	3010	0
662	20231106	092500	419545	3010	3010	3010	3010	0
663	20231106	092400	419545	3010	3010	3010	3010	2
664	20231106	092300	413525	2975	2975	2975	2975	0
665	20231106	092200	413525	2975	2975	2975	2975	0
666	20231106	092100	413525	2975	2975	2975	2975	0
667	20231106	092000	413525	2975	2975	2975	2975	0
668	20231106	091900	413525	2975	2975	2975	2975	0
669	20231106	091800	413525	2975	2975	2975	2975	0
670	20231106	091700	413525	2975	2975	2975	2975	0
671	20231106	091600	413525	2975	2975	2975	2975	0
672	20231106	091500	413525	2975	2975	2975	2975	0
673	20231106	091400	413525	2975	2975	2975	2975	0
674	20231106	091300	413525	2975	2975	2975	2975	0
675	20231106	091200	413525	2975	2975	2975	2975	0
676	20231106	091100	413525	2975	2975	2975	2975	0
677	20231106	091000	413525	2975	2975	2975	2975	0
678	20231106	090900	413525	2975	2975	2975	2975	0
679	20231106	090800	413525	2975	2975	2975	2975	0
680	20231106	090700	413525	2975	2975	2975	2975	0
681	20231106	090600	413525	2975	2975	2975	2975	0
682	20231106	090500	413525	2975	2975	2975	2975	0
683	20231106	090400	413525	2975	2975	2975	2975	0
684	20231106	090300	413525	2975	2975	2975	2975	0
685	20231106	090200	413525	2975	2975	2975	2975	0
686	20231106	090100	413525	2975	2975	2975	2975	0
687	20231106	090000	413525	2975	2975	2975	2975	139