KissMeData/367000/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211500	102589000	8580	8580	8580	8580	54
3	20231101	211400	102589000	8580	8580	8580	8580	0
4	20231101	211300	102589000	8580	8580	8580	8580	0
5	20231101	211200	102589000	8580	8580	8580	8580	0
6	20231101	211100	102589000	8580	8580	8580	8580	0
7	20231101	211000	102589000	8580	8580	8580	8580	0
8	20231101	210900	102589000	8580	8580	8580	8580	0
9	20231101	210800	102589000	8580	8580	8580	8580	0
10	20231101	210700	102589000	8580	8580	8580	8580	0
11	20231101	210600	102589000	8580	8580	8580	8580	0
12	20231101	210500	102589000	8580	8580	8580	8580	0
13	20231101	210400	102589000	8580	8580	8580	8580	0
14	20231101	210300	102589000	8580	8580	8580	8580	0
15	20231101	210200	102589000	8580	8580	8580	8580	0
16	20231101	210100	102589000	8580	8580	8580	8580	0
17	20231101	210000	102589000	8580	8580	8580	8580	0
18	20231101	205900	102589000	8580	8580	8580	8580	0
19	20231101	205800	102589000	8580	8580	8580	8580	0
20	20231101	205700	102589000	8580	8580	8580	8580	0
21	20231101	205600	102589000	8580	8580	8580	8580	0
22	20231101	205500	102589000	8580	8580	8580	8580	0
23	20231101	205400	102589000	8580	8580	8580	8580	0
24	20231101	205300	102589000	8580	8580	8580	8580	0
25	20231101	205200	102589000	8580	8580	8580	8580	0
26	20231101	205100	102589000	8580	8580	8580	8580	0
27	20231101	205000	102589000	8580	8580	8580	8580	0
28	20231101	204900	102589000	8580	8580	8580	8580	0
29	20231101	204800	102589000	8580	8580	8580	8580	0
30	20231101	204700	102589000	8580	8580	8580	8580	0
31	20231101	204600	102589000	8580	8580	8580	8580	0
32	20231101	204500	102589000	8580	8580	8580	8580	54
33	20231101	204400	102589000	8580	8580	8580	8580	0
34	20231101	204300	102589000	8580	8580	8580	8580	0
35	20231101	204200	102589000	8580	8580	8580	8580	0
36	20231101	204100	102589000	8580	8580	8580	8580	0
37	20231101	204000	102589000	8580	8580	8580	8580	0
38	20231101	203900	102589000	8580	8580	8580	8580	0
39	20231101	203800	102589000	8580	8580	8580	8580	0
40	20231101	203700	102589000	8580	8580	8580	8580	0
41	20231101	203600	102589000	8580	8580	8580	8580	0
42	20231101	203500	102589000	8580	8580	8580	8580	0
43	20231101	203400	102589000	8580	8580	8580	8580	0
44	20231101	203300	102589000	8580	8580	8580	8580	0
45	20231101	203200	102589000	8580	8580	8580	8580	0
46	20231101	203100	102589000	8580	8580	8580	8580	0
47	20231101	203000	102589000	8580	8580	8580	8580	0
48	20231101	202900	102589000	8580	8580	8580	8580	0
49	20231101	202800	102589000	8580	8580	8580	8580	0
50	20231101	202700	102589000	8580	8580	8580	8580	0
51	20231101	202600	102589000	8580	8580	8580	8580	0
52	20231101	202500	102589000	8580	8580	8580	8580	0
53	20231101	202400	102589000	8580	8580	8580	8580	0
54	20231101	202300	102589000	8580	8580	8580	8580	0
55	20231101	202200	102589000	8580	8580	8580	8580	0
56	20231101	202100	102589000	8580	8580	8580	8580	0
57	20231101	202000	102589000	8580	8580	8580	8580	0
58	20231101	201900	102589000	8580	8580	8580	8580	0
59	20231101	201800	102589000	8580	8580	8580	8580	0
60	20231101	201700	102589000	8580	8580	8580	8580	0
61	20231101	201600	102589000	8580	8580	8580	8580	0
62	20231101	201500	102589000	8580	8580	8580	8580	54
63	20231101	201400	102589000	8580	8580	8580	8580	0
64	20231101	201300	102589000	8580	8580	8580	8580	0
65	20231101	201200	102589000	8580	8580	8580	8580	0
66	20231101	201100	102589000	8580	8580	8580	8580	0
67	20231101	201000	102589000	8580	8580	8580	8580	0
68	20231101	200900	102589000	8580	8580	8580	8580	0
69	20231101	200800	102589000	8580	8580	8580	8580	0
70	20231101	200700	102589000	8580	8580	8580	8580	0
71	20231101	200600	102589000	8580	8580	8580	8580	0
72	20231101	200500	102589000	8580	8580	8580	8580	0
73	20231101	200400	102589000	8580	8580	8580	8580	0
74	20231101	200300	102589000	8580	8580	8580	8580	0
75	20231101	200200	102589000	8580	8580	8580	8580	0
76	20231101	200100	102589000	8580	8580	8580	8580	0
77	20231101	200000	102589000	8580	8580	8580	8580	0
78	20231101	195900	102589000	8580	8580	8580	8580	0
79	20231101	195800	102589000	8580	8580	8580	8580	0
80	20231101	195700	102589000	8580	8580	8580	8580	0
81	20231101	195600	102589000	8580	8580	8580	8580	0
82	20231101	195500	102589000	8580	8580	8580	8580	0
83	20231101	195400	102589000	8580	8580	8580	8580	0
84	20231101	195300	102589000	8580	8580	8580	8580	0
85	20231101	195200	102589000	8580	8580	8580	8580	0
86	20231101	195100	102589000	8580	8580	8580	8580	0
87	20231101	195000	102589000	8580	8580	8580	8580	0
88	20231101	194900	102589000	8580	8580	8580	8580	0
89	20231101	194800	102589000	8580	8580	8580	8580	0
90	20231101	194700	102589000	8580	8580	8580	8580	0
91	20231101	194600	102589000	8580	8580	8580	8580	0
92	20231101	194500	102589000	8580	8580	8580	8580	54
93	20231101	194400	102589000	8580	8580	8580	8580	0
94	20231101	194300	102589000	8580	8580	8580	8580	0
95	20231101	194200	102589000	8580	8580	8580	8580	0
96	20231101	194100	102589000	8580	8580	8580	8580	0
97	20231101	194000	102589000	8580	8580	8580	8580	0
98	20231101	193900	102589000	8580	8580	8580	8580	0
99	20231101	193800	102589000	8580	8580	8580	8580	0
100	20231101	193700	102589000	8580	8580	8580	8580	0
101	20231101	193600	102589000	8580	8580	8580	8580	0
102	20231101	193500	102589000	8580	8580	8580	8580	0
103	20231101	193400	102589000	8580	8580	8580	8580	0
104	20231101	193300	102589000	8580	8580	8580	8580	0
105	20231101	193200	102589000	8580	8580	8580	8580	0
106	20231101	193100	102589000	8580	8580	8580	8580	0
107	20231101	193000	102589000	8580	8580	8580	8580	0
108	20231101	192900	102589000	8580	8580	8580	8580	0
109	20231101	192800	102589000	8580	8580	8580	8580	0
110	20231101	192700	102589000	8580	8580	8580	8580	0
111	20231101	192600	102589000	8580	8580	8580	8580	0
112	20231101	192500	102589000	8580	8580	8580	8580	0
113	20231101	192400	102589000	8580	8580	8580	8580	0
114	20231101	192300	102589000	8580	8580	8580	8580	0
115	20231101	192200	102589000	8580	8580	8580	8580	0
116	20231101	192100	102589000	8580	8580	8580	8580	0
117	20231101	192000	102589000	8580	8580	8580	8580	0
118	20231101	191900	102589000	8580	8580	8580	8580	0
119	20231101	191800	102589000	8580	8580	8580	8580	0
120	20231101	191700	102589000	8580	8580	8580	8580	0
121	20231101	191600	102589000	8580	8580	8580	8580	0
122	20231101	191500	102589000	8580	8580	8580	8580	54
123	20231101	191400	102589000	8580	8580	8580	8580	0
124	20231101	191300	102589000	8580	8580	8580	8580	0
125	20231101	191200	102589000	8580	8580	8580	8580	0
126	20231101	191100	102589000	8580	8580	8580	8580	0
127	20231101	191000	102589000	8580	8580	8580	8580	0
128	20231101	190900	102589000	8580	8580	8580	8580	0
129	20231101	190800	102589000	8580	8580	8580	8580	0
130	20231101	190700	102589000	8580	8580	8580	8580	0
131	20231101	190600	102589000	8580	8580	8580	8580	0
132	20231101	190500	102589000	8580	8580	8580	8580	0
133	20231101	190400	102589000	8580	8580	8580	8580	0
134	20231101	190300	102589000	8580	8580	8580	8580	0
135	20231101	190200	102589000	8580	8580	8580	8580	0
136	20231101	190100	102589000	8580	8580	8580	8580	0
137	20231101	190000	102589000	8580	8580	8580	8580	0
138	20231101	185900	102589000	8580	8580	8580	8580	0
139	20231101	185800	102589000	8580	8580	8580	8580	0
140	20231101	185700	102589000	8580	8580	8580	8580	0
141	20231101	185600	102589000	8580	8580	8580	8580	0
142	20231101	185500	102589000	8580	8580	8580	8580	0
143	20231101	185400	102589000	8580	8580	8580	8580	0
144	20231101	185300	102589000	8580	8580	8580	8580	0
145	20231101	185200	102589000	8580	8580	8580	8580	0
146	20231101	185100	102589000	8580	8580	8580	8580	0
147	20231101	185000	102589000	8580	8580	8580	8580	0
148	20231101	184900	102589000	8580	8580	8580	8580	0
149	20231101	184800	102589000	8580	8580	8580	8580	0
150	20231101	184700	102589000	8580	8580	8580	8580	0
151	20231101	184600	102589000	8580	8580	8580	8580	0
152	20231101	184500	102589000	8580	8580	8580	8580	54
153	20231101	184400	102589000	8580	8580	8580	8580	0
154	20231101	184300	102589000	8580	8580	8580	8580	0
155	20231101	184200	102589000	8580	8580	8580	8580	0
156	20231101	184100	102589000	8580	8580	8580	8580	0
157	20231101	184000	102589000	8580	8580	8580	8580	0
158	20231101	183900	102589000	8580	8580	8580	8580	0
159	20231101	183800	102589000	8580	8580	8580	8580	0
160	20231101	183700	102589000	8580	8580	8580	8580	0
161	20231101	183600	102589000	8580	8580	8580	8580	0
162	20231101	183500	102589000	8580	8580	8580	8580	0
163	20231101	183400	102589000	8580	8580	8580	8580	0
164	20231101	183300	102589000	8580	8580	8580	8580	0
165	20231101	183200	102589000	8580	8580	8580	8580	0
166	20231101	183100	102589000	8580	8580	8580	8580	0
167	20231101	183000	102589000	8580	8580	8580	8580	0
168	20231101	182900	102589000	8580	8580	8580	8580	0
169	20231101	182800	102589000	8580	8580	8580	8580	0
170	20231101	182700	102589000	8580	8580	8580	8580	0
171	20231101	182600	102589000	8580	8580	8580	8580	0
172	20231101	182500	102589000	8580	8580	8580	8580	0
173	20231101	182400	102589000	8580	8580	8580	8580	0
174	20231101	182300	102589000	8580	8580	8580	8580	0
175	20231101	182200	102589000	8580	8580	8580	8580	0
176	20231101	182100	102589000	8580	8580	8580	8580	0
177	20231101	182000	102589000	8580	8580	8580	8580	0
178	20231101	181900	102589000	8580	8580	8580	8580	0
179	20231101	181800	102589000	8580	8580	8580	8580	0
180	20231101	181700	102589000	8580	8580	8580	8580	0
181	20231101	181600	102589000	8580	8580	8580	8580	0
182	20231101	181500	102589000	8580	8580	8580	8580	54
183	20231101	181400	102589000	8580	8580	8580	8580	0
184	20231101	181300	102589000	8580	8580	8580	8580	0
185	20231101	181200	102589000	8580	8580	8580	8580	0
186	20231101	181100	102589000	8580	8580	8580	8580	0
187	20231101	181000	102589000	8580	8580	8580	8580	0
188	20231101	180900	102589000	8580	8580	8580	8580	0
189	20231101	180800	102589000	8580	8580	8580	8580	0
190	20231101	180700	102589000	8580	8580	8580	8580	0
191	20231101	180600	102589000	8580	8580	8580	8580	0
192	20231101	180500	102589000	8580	8580	8580	8580	0
193	20231101	180400	102589000	8580	8580	8580	8580	0
194	20231101	180300	102589000	8580	8580	8580	8580	0
195	20231101	180200	102589000	8580	8580	8580	8580	0
196	20231101	180100	102589000	8580	8580	8580	8580	0
197	20231101	180000	102589000	8580	8580	8580	8580	0
198	20231101	175900	102589000	8580	8580	8580	8580	0
199	20231101	175800	102589000	8580	8580	8580	8580	0
200	20231101	175700	102589000	8580	8580	8580	8580	0
201	20231101	175600	102589000	8580	8580	8580	8580	0
202	20231101	175500	102589000	8580	8580	8580	8580	0
203	20231101	175400	102589000	8580	8580	8580	8580	0
204	20231101	175300	102589000	8580	8580	8580	8580	0
205	20231101	175200	102589000	8580	8580	8580	8580	0
206	20231101	175100	102589000	8580	8580	8580	8580	0
207	20231101	175000	102589000	8580	8580	8580	8580	0
208	20231101	174900	102589000	8580	8580	8580	8580	0
209	20231101	174800	102589000	8580	8580	8580	8580	0
210	20231101	174700	102589000	8580	8580	8580	8580	0
211	20231101	174600	102589000	8580	8580	8580	8580	0
212	20231101	174500	102589000	8580	8580	8580	8580	54
213	20231101	174400	102589000	8580	8580	8580	8580	0
214	20231101	174300	102589000	8580	8580	8580	8580	0
215	20231101	174200	102589000	8580	8580	8580	8580	0
216	20231101	174100	102589000	8580	8580	8580	8580	0
217	20231101	174000	102589000	8580	8580	8580	8580	0
218	20231101	173900	102589000	8580	8580	8580	8580	0
219	20231101	173800	102589000	8580	8580	8580	8580	0
220	20231101	173700	102589000	8580	8580	8580	8580	0
221	20231101	173600	102589000	8580	8580	8580	8580	0
222	20231101	173500	102589000	8580	8580	8580	8580	0
223	20231101	173400	102589000	8580	8580	8580	8580	0
224	20231101	173300	102589000	8580	8580	8580	8580	0
225	20231101	173200	102589000	8580	8580	8580	8580	0
226	20231101	173100	102589000	8580	8580	8580	8580	0
227	20231101	173000	102589000	8580	8580	8580	8580	0
228	20231101	172900	102589000	8580	8580	8580	8580	0
229	20231101	172800	102589000	8580	8580	8580	8580	0
230	20231101	172700	102589000	8580	8580	8580	8580	0
231	20231101	172600	102589000	8580	8580	8580	8580	0
232	20231101	172500	102589000	8580	8580	8580	8580	0
233	20231101	172400	102589000	8580	8580	8580	8580	0
234	20231101	172300	102589000	8580	8580	8580	8580	0
235	20231101	172200	102589000	8580	8580	8580	8580	0
236	20231101	172100	102589000	8580	8580	8580	8580	0
237	20231101	172000	102589000	8580	8580	8580	8580	0
238	20231101	171900	102589000	8580	8580	8580	8580	0
239	20231101	171800	102589000	8580	8580	8580	8580	0
240	20231101	171700	102589000	8580	8580	8580	8580	0
241	20231101	171600	102589000	8580	8580	8580	8580	0
242	20231101	171500	102589000	8580	8580	8580	8580	54
243	20231101	171400	102589000	8580	8580	8580	8580	0
244	20231101	171300	102589000	8580	8580	8580	8580	0
245	20231101	171200	102589000	8580	8580	8580	8580	0
246	20231101	171100	102589000	8580	8580	8580	8580	0
247	20231101	171000	102589000	8580	8580	8580	8580	0
248	20231101	170900	102589000	8580	8580	8580	8580	0
249	20231101	170800	102589000	8580	8580	8580	8580	0
250	20231101	170700	102589000	8580	8580	8580	8580	0
251	20231101	170600	102589000	8580	8580	8580	8580	0
252	20231101	170500	102589000	8580	8580	8580	8580	0
253	20231101	170400	102589000	8580	8580	8580	8580	0
254	20231101	170300	102589000	8580	8580	8580	8580	0
255	20231101	170200	102589000	8580	8580	8580	8580	0
256	20231101	170100	102589000	8580	8580	8580	8580	0
257	20231101	170000	102589000	8580	8580	8580	8580	0
258	20231101	165900	102589000	8580	8580	8580	8580	0
259	20231101	165800	102589000	8580	8580	8580	8580	0
260	20231101	165700	102589000	8580	8580	8580	8580	0
261	20231101	165600	102589000	8580	8580	8580	8580	0
262	20231101	165500	102589000	8580	8580	8580	8580	0
263	20231101	165400	102589000	8580	8580	8580	8580	0
264	20231101	165300	102589000	8580	8580	8580	8580	0
265	20231101	165200	102589000	8580	8580	8580	8580	0
266	20231101	165100	102589000	8580	8580	8580	8580	0
267	20231101	165000	102589000	8580	8580	8580	8580	0
268	20231101	164900	102589000	8580	8580	8580	8580	0
269	20231101	164800	102589000	8580	8580	8580	8580	0
270	20231101	164700	102589000	8580	8580	8580	8580	0
271	20231101	164600	102589000	8580	8580	8580	8580	0
272	20231101	164500	102589000	8580	8580	8580	8580	54
273	20231101	164400	102589000	8580	8580	8580	8580	0
274	20231101	164300	102589000	8580	8580	8580	8580	0
275	20231101	164200	102589000	8580	8580	8580	8580	0
276	20231101	164100	102589000	8580	8580	8580	8580	0
277	20231101	164000	102589000	8580	8580	8580	8580	0
278	20231101	163900	102589000	8580	8580	8580	8580	0
279	20231101	163800	102589000	8580	8580	8580	8580	0
280	20231101	163700	102589000	8580	8580	8580	8580	0
281	20231101	163600	102589000	8580	8580	8580	8580	0
282	20231101	163500	102589000	8580	8580	8580	8580	0
283	20231101	163400	102589000	8580	8580	8580	8580	0
284	20231101	163300	102589000	8580	8580	8580	8580	0
285	20231101	163200	102589000	8580	8580	8580	8580	0
286	20231101	163100	102589000	8580	8580	8580	8580	0
287	20231101	163000	102589000	8580	8580	8580	8580	0
288	20231101	162900	102589000	8580	8580	8580	8580	0
289	20231101	162800	102589000	8580	8580	8580	8580	0
290	20231101	162700	102589000	8580	8580	8580	8580	0
291	20231101	162600	102589000	8580	8580	8580	8580	0
292	20231101	162500	102589000	8580	8580	8580	8580	0
293	20231101	162400	102589000	8580	8580	8580	8580	0
294	20231101	162300	102589000	8580	8580	8580	8580	0
295	20231101	162200	102589000	8580	8580	8580	8580	0
296	20231101	162100	102589000	8580	8580	8580	8580	0
297	20231101	162000	102589000	8580	8580	8580	8580	0
298	20231101	161900	102589000	8580	8580	8580	8580	0
299	20231101	161800	102589000	8580	8580	8580	8580	0
300	20231101	161700	102589000	8580	8580	8580	8580	0
301	20231101	161600	102589000	8580	8580	8580	8580	0
302	20231101	161500	102589000	8580	8580	8580	8580	54
303	20231101	161400	102589000	8580	8580	8580	8580	0
304	20231101	161300	102589000	8580	8580	8580	8580	0
305	20231101	161200	102589000	8580	8580	8580	8580	0
306	20231101	161100	102589000	8580	8580	8580	8580	0
307	20231101	161000	102589000	8580	8580	8580	8580	0
308	20231101	160900	102589000	8580	8580	8580	8580	0
309	20231101	160800	102589000	8580	8580	8580	8580	0
310	20231101	160700	102589000	8580	8580	8580	8580	0
311	20231101	160600	102589000	8580	8580	8580	8580	0
312	20231101	160500	102589000	8580	8580	8580	8580	0
313	20231101	160400	102589000	8580	8580	8580	8580	0
314	20231101	160300	102589000	8580	8580	8580	8580	0
315	20231101	160200	102589000	8580	8580	8580	8580	0
316	20231101	160100	102589000	8580	8580	8580	8580	0
317	20231101	160000	102589000	8580	8580	8580	8580	0
318	20231101	155900	102589000	8580	8580	8580	8580	0
319	20231101	155800	102589000	8580	8580	8580	8580	0
320	20231101	155700	102589000	8580	8580	8580	8580	0
321	20231101	155600	102589000	8580	8580	8580	8580	0
322	20231101	155500	102589000	8580	8580	8580	8580	0
323	20231101	155400	102589000	8580	8580	8580	8580	0
324	20231101	155300	102589000	8580	8580	8580	8580	0
325	20231101	155200	102589000	8580	8580	8580	8580	0
326	20231101	155100	102589000	8580	8580	8580	8580	0
327	20231101	155000	102589000	8580	8580	8580	8580	0
328	20231101	154900	102589000	8580	8580	8580	8580	0
329	20231101	154800	102589000	8580	8580	8580	8580	0
330	20231101	154700	102589000	8580	8580	8580	8580	0
331	20231101	154600	102589000	8580	8580	8580	8580	0
332	20231101	154500	102589000	8580	8580	8580	8580	54
333	20231101	154400	102589000	8580	8580	8580	8580	0
334	20231101	154300	102589000	8580	8580	8580	8580	0
335	20231101	154200	102589000	8580	8580	8580	8580	0
336	20231101	154100	102589000	8580	8580	8580	8580	0
337	20231101	154000	102589000	8580	8580	8580	8580	0
338	20231101	153900	102589000	8580	8580	8580	8580	0
339	20231101	153800	102589000	8580	8580	8580	8580	0
340	20231101	153700	102589000	8580	8580	8580	8580	0
341	20231101	153600	102589000	8580	8580	8580	8580	0
342	20231101	153500	102589000	8580	8580	8580	8580	0
343	20231101	153400	102589000	8580	8580	8580	8580	0
344	20231101	153300	102589000	8580	8580	8580	8580	0
345	20231101	153200	102589000	8580	8580	8580	8580	0
346	20231101	153100	102589000	8580	8580	8580	8580	0
347	20231101	153000	102589000	8580	8580	8580	8580	54
348	20231101	152900	102125680	8530	8530	8530	8530	0
349	20231101	152800	102125680	8530	8530	8530	8530	0
350	20231101	152700	102125680	8530	8530	8530	8530	0
351	20231101	152600	102125680	8530	8530	8530	8530	0
352	20231101	152500	102125680	8530	8530	8530	8530	0
353	20231101	152400	102125680	8530	8530	8530	8530	0
354	20231101	152300	102125680	8530	8530	8530	8530	0
355	20231101	152200	102125680	8530	8530	8530	8530	0
356	20231101	152100	102125680	8530	8530	8530	8530	0
357	20231101	152000	102125680	8530	8530	8530	8530	0
358	20231101	151900	102125680	8530	8530	8530	8530	9
359	20231101	151800	102048910	8530	8530	8530	8530	0
360	20231101	151700	102048910	8530	8530	8530	8530	0
361	20231101	151600	102048910	8530	8530	8530	8530	0
362	20231101	151500	102048910	8530	8530	8530	8530	2
363	20231101	151400	102031850	8520	8520	8520	8520	0
364	20231101	151300	102031850	8520	8520	8520	8520	148
365	20231101	151200	100770890	8520	8520	8520	8520	0
366	20231101	151100	100770890	8520	8520	8520	8520	0
367	20231101	151000	100770890	8520	8520	8520	8520	5
368	20231101	150900	100728290	8520	8520	8520	8520	0
369	20231101	150800	100728290	8520	8520	8520	8520	4
370	20231101	150700	100694210	8520	8520	8520	8520	0
371	20231101	150600	100694210	8520	8520	8520	8520	0
372	20231101	150500	100694210	8520	8520	8520	8520	0
373	20231101	150400	100694210	8520	8520	8520	8520	0
374	20231101	150300	100694210	8520	8520	8520	8520	0
375	20231101	150200	100694210	8520	8520	8520	8520	0
376	20231101	150100	100694210	8520	8520	8520	8520	0
377	20231101	150000	100694210	8520	8520	8520	8520	0
378	20231101	145900	100694210	8520	8520	8520	8520	0
379	20231101	145800	100694210	8520	8520	8520	8520	3
380	20231101	145700	100668650	8520	8520	8520	8520	0
381	20231101	145600	100668650	8520	8520	8520	8520	0
382	20231101	145500	100668650	8520	8520	8520	8520	0
383	20231101	145400	100668650	8520	8520	8520	8520	0
384	20231101	145300	100668650	8520	8520	8520	8520	0
385	20231101	145200	100668650	8520	8520	8520	8520	0
386	20231101	145100	100668650	8520	8520	8520	8520	0
387	20231101	145000	100668650	8520	8520	8520	8520	0
388	20231101	144900	100668650	8520	8520	8520	8520	0
389	20231101	144800	100668650	8520	8520	8520	8520	12
390	20231101	144700	100566410	8520	8520	8520	8520	5
391	20231101	144600	100523810	8520	8520	8520	8520	1
392	20231101	144500	100515290	8520	8520	8520	8520	0
393	20231101	144400	100515290	8520	8520	8520	8520	3
394	20231101	144300	100489730	8520	8520	8520	8520	0
395	20231101	144200	100489730	8520	8520	8520	8520	0
396	20231101	144100	100489730	8520	8520	8520	8520	0
397	20231101	144000	100489730	8520	8520	8520	8520	0
398	20231101	143900	100489730	8520	8520	8520	8520	79
399	20231101	143800	99816650	8520	8520	8520	8520	0
400	20231101	143700	99816650	8520	8520	8520	8520	2
401	20231101	143600	99799610	8460	8500	8500	8460	2812
402	20231101	143500	75917170	8510	8510	8510	8510	904
403	20231101	143400	68224130	8510	8520	8520	8510	666
404	20231101	143300	62556450	8500	8530	8530	8500	381
405	20231101	143200	59314750	8580	8580	8580	8580	0
406	20231101	143100	59314750	8580	8580	8580	8580	0
407	20231101	143000	59314750	8580	8580	8580	8580	0
408	20231101	142900	59314750	8580	8580	8580	8580	0
409	20231101	142800	59314750	8580	8580	8580	8580	0
410	20231101	142700	59314750	8580	8580	8580	8580	0
411	20231101	142600	59314750	8580	8580	8580	8580	3
412	20231101	142500	59289010	8580	8580	8580	8580	0
413	20231101	142400	59289010	8580	8580	8580	8580	0
414	20231101	142300	59289010	8580	8580	8580	8580	0
415	20231101	142200	59289010	8580	8580	8580	8580	45
416	20231101	142100	58902910	8530	8530	8530	8530	52
417	20231101	142000	58459350	8530	8530	8530	8530	0
418	20231101	141900	58459350	8530	8530	8530	8530	10
419	20231101	141800	58374050	8530	8530	8530	8530	0
420	20231101	141700	58374050	8530	8570	8570	8510	305
421	20231101	141600	55768850	8620	8620	8620	8620	0
422	20231101	141500	55768850	8620	8620	8620	8620	0
423	20231101	141400	55768850	8620	8620	8620	8620	0
424	20231101	141300	55768850	8620	8620	8620	8620	0
425	20231101	141200	55768850	8620	8620	8620	8620	0
426	20231101	141100	55768850	8620	8620	8620	8620	0
427	20231101	141000	55768850	8620	8620	8620	8620	0
428	20231101	140900	55768850	8620	8620	8620	8620	0
429	20231101	140800	55768850	8620	8620	8620	8620	0
430	20231101	140700	55768850	8620	8620	8620	8620	0
431	20231101	140600	55768850	8620	8620	8620	8620	0
432	20231101	140500	55768850	8620	8620	8620	8620	0
433	20231101	140400	55768850	8620	8620	8620	8620	0
434	20231101	140300	55768850	8620	8620	8620	8620	0
435	20231101	140200	55768850	8620	8620	8620	8620	0
436	20231101	140100	55768850	8620	8620	8620	8620	0
437	20231101	140000	55768850	8620	8620	8620	8620	0
438	20231101	135900	55768850	8620	8620	8620	8620	0
439	20231101	135800	55768850	8620	8620	8620	8620	0
440	20231101	135700	55768850	8620	8620	8620	8620	0
441	20231101	135600	55768850	8620	8620	8620	8620	0
442	20231101	135500	55768850	8620	8620	8620	8620	0
443	20231101	135400	55768850	8620	8620	8620	8620	0
444	20231101	135300	55768850	8620	8620	8620	8620	0
445	20231101	135200	55768850	8620	8620	8620	8620	0
446	20231101	135100	55768850	8620	8620	8620	8620	0
447	20231101	135000	55768850	8620	8620	8620	8620	0
448	20231101	134900	55768850	8620	8620	8620	8620	0
449	20231101	134800	55768850	8620	8620	8620	8620	0
450	20231101	134700	55768850	8620	8620	8620	8620	0
451	20231101	134600	55768850	8620	8620	8620	8620	0
452	20231101	134500	55768850	8620	8620	8620	8620	0
453	20231101	134400	55768850	8620	8620	8620	8620	0
454	20231101	134300	55768850	8620	8620	8620	8620	0
455	20231101	134200	55768850	8620	8620	8620	8620	0
456	20231101	134100	55768850	8620	8620	8620	8620	0
457	20231101	134000	55768850	8620	8620	8620	8620	0
458	20231101	133900	55768850	8620	8620	8620	8620	0
459	20231101	133800	55768850	8620	8620	8620	8620	0
460	20231101	133700	55768850	8620	8620	8620	8620	0
461	20231101	133600	55768850	8620	8620	8620	8620	0
462	20231101	133500	55768850	8620	8620	8620	8620	0
463	20231101	133400	55768850	8620	8620	8620	8620	0
464	20231101	133300	55768850	8620	8620	8620	8620	0
465	20231101	133200	55768850	8620	8620	8620	8620	0
466	20231101	133100	55768850	8620	8620	8620	8620	0
467	20231101	133000	55768850	8620	8620	8620	8620	0
468	20231101	132900	55768850	8620	8590	8620	8590	4
469	20231101	132800	55734430	8570	8570	8570	8570	0
470	20231101	132700	55734430	8570	8570	8570	8570	0
471	20231101	132600	55734430	8570	8570	8570	8570	0
472	20231101	132500	55734430	8570	8570	8570	8570	0
473	20231101	132400	55734430	8570	8570	8570	8570	0
474	20231101	132300	55734430	8570	8570	8570	8570	0
475	20231101	132200	55734430	8570	8570	8570	8570	10
476	20231101	132100	55648730	8570	8570	8570	8570	0
477	20231101	132000	55648730	8570	8570	8570	8570	0
478	20231101	131900	55648730	8570	8570	8570	8570	0
479	20231101	131800	55648730	8570	8570	8570	8570	0
480	20231101	131700	55648730	8570	8570	8570	8570	0
481	20231101	131600	55648730	8570	8570	8570	8570	0
482	20231101	131500	55648730	8570	8570	8570	8570	0
483	20231101	131400	55648730	8570	8570	8570	8570	0
484	20231101	131300	55648730	8570	8570	8570	8570	0
485	20231101	131200	55648730	8570	8570	8570	8570	65
486	20231101	131100	55091680	8570	8570	8570	8570	0
487	20231101	131000	55091680	8570	8570	8570	8570	0
488	20231101	130900	55091680	8570	8570	8570	8570	0
489	20231101	130800	55091680	8570	8570	8570	8570	0
490	20231101	130700	55091680	8570	8570	8570	8570	0
491	20231101	130600	55091680	8570	8570	8570	8570	0
492	20231101	130500	55091680	8570	8570	8570	8570	0
493	20231101	130400	55091680	8570	8570	8570	8570	0
494	20231101	130300	55091680	8570	8570	8570	8570	98
495	20231101	130200	54251820	8570	8570	8570	8570	0
496	20231101	130100	54251820	8570	8570	8570	8570	0
497	20231101	130000	54251820	8570	8570	8570	8570	0
498	20231101	125900	54251820	8570	8570	8570	8570	0
499	20231101	125800	54251820	8570	8570	8570	8570	0
500	20231101	125700	54251820	8570	8570	8570	8570	100
501	20231101	125600	53394820	8620	8620	8620	8620	0
502	20231101	125500	53394820	8620	8620	8620	8620	0
503	20231101	125400	53394820	8620	8620	8620	8620	0
504	20231101	125300	53394820	8620	8620	8620	8620	0
505	20231101	125200	53394820	8620	8620	8620	8620	0
506	20231101	125100	53394820	8620	8620	8620	8620	0
507	20231101	125000	53394820	8620	8620	8620	8620	0
508	20231101	124900	53394820	8620	8620	8620	8620	0
509	20231101	124800	53394820	8620	8620	8620	8620	0
510	20231101	124700	53394820	8620	8620	8620	8620	0
511	20231101	124600	53394820	8620	8620	8620	8620	0
512	20231101	124500	53394820	8620	8620	8620	8620	0
513	20231101	124400	53394820	8620	8620	8620	8620	3
514	20231101	124300	53368960	8620	8620	8620	8620	0
515	20231101	124200	53368960	8620	8620	8620	8620	0
516	20231101	124100	53368960	8620	8620	8620	8620	0
517	20231101	124000	53368960	8620	8620	8620	8620	1
518	20231101	123900	53360340	8620	8620	8620	8620	0
519	20231101	123800	53360340	8620	8620	8620	8620	0
520	20231101	123700	53360340	8620	8620	8620	8620	10
521	20231101	123600	53274140	8620	8620	8620	8620	0
522	20231101	123500	53274140	8620	8620	8620	8620	0
523	20231101	123400	53274140	8620	8620	8620	8620	0
524	20231101	123300	53274140	8620	8620	8620	8620	0
525	20231101	123200	53274140	8620	8620	8620	8620	122
526	20231101	123100	52222500	8560	8580	8620	8560	1201
527	20231101	123000	41880000	8570	8570	8570	8570	0
528	20231101	122900	41880000	8570	8570	8570	8570	0
529	20231101	122800	41880000	8570	8570	8570	8570	0
530	20231101	122700	41880000	8570	8570	8570	8570	0
531	20231101	122600	41880000	8570	8570	8570	8570	0
532	20231101	122500	41880000	8570	8570	8570	8570	0
533	20231101	122400	41880000	8570	8570	8570	8570	0
534	20231101	122300	41880000	8570	8570	8570	8570	0
535	20231101	122200	41880000	8570	8570	8570	8570	0
536	20231101	122100	41880000	8570	8570	8570	8570	0
537	20231101	122000	41880000	8570	8570	8570	8570	0
538	20231101	121900	41880000	8570	8570	8570	8570	0
539	20231101	121800	41880000	8570	8570	8570	8570	35
540	20231101	121700	41580050	8570	8570	8570	8570	0
541	20231101	121600	41580050	8570	8570	8570	8570	0
542	20231101	121500	41580050	8570	8570	8570	8570	0
543	20231101	121400	41580050	8570	8570	8570	8570	0
544	20231101	121300	41580050	8570	8570	8570	8570	0
545	20231101	121200	41580050	8570	8570	8570	8570	0
546	20231101	121100	41580050	8570	8570	8570	8570	0
547	20231101	121000	41580050	8570	8570	8570	8570	0
548	20231101	120900	41580050	8570	8570	8570	8570	0
549	20231101	120800	41580050	8570	8570	8570	8570	0
550	20231101	120700	41580050	8570	8570	8570	8570	0
551	20231101	120600	41580050	8570	8570	8570	8570	0
552	20231101	120500	41580050	8570	8570	8570	8570	0
553	20231101	120400	41580050	8570	8570	8570	8570	0
554	20231101	120300	41580050	8570	8570	8570	8570	4
555	20231101	120200	41545770	8550	8550	8550	8550	0
556	20231101	120100	41545770	8550	8550	8550	8550	10
557	20231101	120000	41460270	8550	8550	8550	8550	0
558	20231101	115900	41460270	8550	8550	8550	8550	0
559	20231101	115800	41460270	8550	8550	8550	8550	0
560	20231101	115700	41460270	8550	8550	8550	8550	0
561	20231101	115600	41460270	8550	8550	8550	8550	0
562	20231101	115500	41460270	8550	8550	8550	8550	0
563	20231101	115400	41460270	8550	8550	8550	8550	0
564	20231101	115300	41460270	8550	8550	8550	8550	0
565	20231101	115200	41460270	8550	8550	8550	8550	123
566	20231101	115100	40408620	8540	8540	8540	8540	0
567	20231101	115000	40408620	8540	8530	8540	8530	47
568	20231101	114900	40007260	8520	8520	8520	8520	0
569	20231101	114800	40007260	8520	8510	8520	8510	579
570	20231101	114700	35074190	8500	8500	8500	8500	0
571	20231101	114600	35074190	8500	8500	8500	8500	0
572	20231101	114500	35074190	8500	8500	8500	8500	0
573	20231101	114400	35074190	8500	8500	8500	8500	0
574	20231101	114300	35074190	8500	8500	8500	8500	0
575	20231101	114200	35074190	8500	8500	8500	8500	0
576	20231101	114100	35074190	8500	8500	8500	8500	301
577	20231101	114000	32515690	8490	8490	8490	8490	0
578	20231101	113900	32515690	8490	8490	8490	8490	0
579	20231101	113800	32515690	8490	8490	8490	8490	0
580	20231101	113700	32515690	8490	8490	8490	8490	0
581	20231101	113600	32515690	8490	8490	8490	8490	0
582	20231101	113500	32515690	8490	8490	8490	8490	3
583	20231101	113400	32490220	8490	8490	8490	8490	0
584	20231101	113300	32490220	8490	8490	8490	8490	0
585	20231101	113200	32490220	8490	8490	8490	8490	0
586	20231101	113100	32490220	8490	8490	8490	8490	4
587	20231101	113000	32456260	8480	8480	8480	8480	0
588	20231101	112900	32456260	8480	8480	8480	8480	10
589	20231101	112800	32371460	8480	8480	8480	8480	0
590	20231101	112700	32371460	8480	8480	8480	8480	0
591	20231101	112600	32371460	8480	8480	8480	8480	15
592	20231101	112500	32244260	8490	8490	8490	8490	2
593	20231101	112400	32227280	8480	8480	8480	8480	0
594	20231101	112300	32227280	8480	8480	8480	8480	2
595	20231101	112200	32210320	8480	8480	8480	8480	100
596	20231101	112100	31362320	8480	8470	8480	8470	200
597	20231101	112000	29666330	8480	8480	8480	8480	199
598	20231101	111900	27978810	8480	8480	8480	8480	1
599	20231101	111800	27970330	8480	8480	8480	8480	0
600	20231101	111700	27970330	8480	8480	8480	8480	0
601	20231101	111600	27970330	8480	8480	8480	8480	0
602	20231101	111500	27970330	8480	8480	8480	8480	0
603	20231101	111400	27970330	8480	8480	8480	8480	0
604	20231101	111300	27970330	8480	8480	8480	8480	1
605	20231101	111200	27961850	8480	8480	8480	8480	50
606	20231101	111100	27537850	8480	8480	8480	8480	0
607	20231101	111000	27537850	8480	8480	8480	8480	0
608	20231101	110900	27537850	8480	8480	8480	8480	0
609	20231101	110800	27537850	8480	8480	8480	8480	0
610	20231101	110700	27537850	8480	8480	8480	8480	0
611	20231101	110600	27537850	8480	8480	8480	8480	0
612	20231101	110500	27537850	8480	8480	8480	8480	0
613	20231101	110400	27537850	8480	8480	8480	8480	0
614	20231101	110300	27537850	8480	8480	8480	8480	0
615	20231101	110200	27537850	8480	8480	8480	8480	0
616	20231101	110100	27537850	8480	8480	8480	8480	0
617	20231101	110000	27537850	8480	8480	8480	8480	0
618	20231101	105900	27537850	8480	8480	8480	8480	0
619	20231101	105800	27537850	8480	8480	8480	8480	0
620	20231101	105700	27537850	8480	8480	8480	8480	2
621	20231101	105600	27520890	8460	8460	8460	8460	0
622	20231101	105500	27520890	8460	8460	8460	8460	0
623	20231101	105400	27520890	8460	8460	8460	8460	0
624	20231101	105300	27520890	8460	8460	8460	8460	0
625	20231101	105200	27520890	8460	8460	8460	8460	0
626	20231101	105100	27520890	8460	8460	8460	8460	0
627	20231101	105000	27520890	8460	8460	8460	8460	0
628	20231101	104900	27520890	8460	8460	8460	8460	103
629	20231101	104800	26649510	8460	8460	8460	8460	0
630	20231101	104700	26649510	8460	8460	8460	8460	0
631	20231101	104600	26649510	8460	8460	8460	8460	0
632	20231101	104500	26649510	8460	8460	8460	8460	6
633	20231101	104400	26598750	8480	8480	8480	8480	0
634	20231101	104300	26598750	8480	8480	8480	8480	0
635	20231101	104200	26598750	8480	8480	8480	8480	0
636	20231101	104100	26598750	8480	8480	8480	8480	0
637	20231101	104000	26598750	8480	8480	8480	8480	0
638	20231101	103900	26598750	8480	8480	8480	8480	0
639	20231101	103800	26598750	8480	8470	8480	8470	3
640	20231101	103700	26573320	8470	8460	8470	8460	10
641	20231101	103600	26488700	8460	8460	8460	8460	100
642	20231101	103500	25642700	8430	8430	8430	8430	0
643	20231101	103400	25642700	8430	8430	8430	8430	0
644	20231101	103300	25642700	8430	8430	8430	8430	0
645	20231101	103200	25642700	8430	8430	8430	8430	0
646	20231101	103100	25642700	8430	8430	8430	8430	0
647	20231101	103000	25642700	8430	8430	8430	8430	20
648	20231101	102900	25474100	8430	8430	8430	8430	0
649	20231101	102800	25474100	8430	8440	8440	8430	4
650	20231101	102700	25440370	8430	8430	8430	8430	0
651	20231101	102600	25440370	8430	8430	8430	8430	0
652	20231101	102500	25440370	8430	8430	8430	8430	0
653	20231101	102400	25440370	8430	8430	8430	8430	0
654	20231101	102300	25440370	8430	8430	8430	8430	0
655	20231101	102200	25440370	8430	8430	8430	8430	0
656	20231101	102100	25440370	8430	8430	8430	8430	0
657	20231101	102000	25440370	8430	8430	8430	8430	0
658	20231101	101900	25440370	8430	8430	8430	8430	0
659	20231101	101800	25440370	8430	8430	8430	8430	0
660	20231101	101700	25440370	8430	8430	8430	8430	0
661	20231101	101600	25440370	8430	8430	8430	8430	2
662	20231101	101500	25423510	8480	8480	8480	8480	0
663	20231101	101400	25423510	8480	8480	8480	8480	0
664	20231101	101300	25423510	8480	8480	8480	8480	0
665	20231101	101200	25423510	8480	8480	8480	8480	0
666	20231101	101100	25423510	8480	8480	8480	8480	0
667	20231101	101000	25423510	8480	8480	8480	8480	2
668	20231101	100900	25406550	8480	8480	8480	8480	0
669	20231101	100800	25406550	8480	8480	8480	8480	0
670	20231101	100700	25406550	8480	8480	8480	8480	0
671	20231101	100600	25406550	8480	8480	8480	8480	0
672	20231101	100500	25406550	8480	8480	8480	8480	5
673	20231101	100400	25364150	8410	8410	8410	8410	20
674	20231101	100300	25195950	8490	8490	8490	8490	0
675	20231101	100200	25195950	8490	8490	8490	8490	1
676	20231101	100100	25187460	8410	8410	8410	8410	0
677	20231101	100000	25187460	8410	8410	8410	8410	0
678	20231101	095900	25187460	8410	8410	8410	8410	0
679	20231101	095800	25187460	8410	8410	8410	8410	0
680	20231101	095700	25187460	8410	8410	8410	8410	0
681	20231101	095600	25187460	8410	8410	8410	8410	1
682	20231101	095500	25179050	8500	8500	8500	8500	0
683	20231101	095400	25179050	8500	8500	8500	8500	0
684	20231101	095300	25179050	8500	8500	8500	8500	0
685	20231101	095200	25179050	8500	8500	8500	8500	60
686	20231101	095100	24669050	8500	8500	8500	8500	0
687	20231101	095000	24669050	8500	8500	8500	8500	0
688	20231101	094900	24669050	8500	8500	8500	8500	0
689	20231101	094800	24669050	8500	8500	8500	8500	0
690	20231101	094700	24669050	8500	8500	8500	8500	0
691	20231101	094600	24669050	8500	8500	8500	8500	0
692	20231101	094500	24669050	8500	8500	8500	8500	0
693	20231101	094400	24669050	8500	8500	8500	8500	0
694	20231101	094300	24669050	8500	8500	8500	8500	0
695	20231101	094200	24669050	8500	8390	8500	8310	1661
696	20231101	094100	10752070	8390	8470	8470	8380	800
697	20231101	094000	4034680	8500	8500	8500	8500	1
698	20231101	093900	4026180	8510	8510	8510	8510	0
699	20231101	093800	4026180	8510	8510	8510	8510	0
700	20231101	093700	4026180	8510	8510	8510	8510	0
701	20231101	093600	4026180	8510	8510	8510	8510	2
702	20231101	093500	4009160	8520	8520	8520	8520	0
703	20231101	093400	4009160	8520	8520	8520	8520	0
704	20231101	093300	4009160	8520	8520	8520	8520	0
705	20231101	093200	4009160	8520	8520	8520	8520	0
706	20231101	093100	4009160	8520	8520	8520	8520	0
707	20231101	093000	4009160	8520	8520	8520	8520	0
708	20231101	092900	4009160	8520	8520	8520	8520	0
709	20231101	092800	4009160	8520	8520	8520	8520	0
710	20231101	092700	4009160	8520	8520	8520	8520	0
711	20231101	092600	4009160	8520	8520	8520	8520	0
712	20231101	092500	4009160	8520	8520	8520	8520	0
713	20231101	092400	4009160	8520	8520	8520	8520	10
714	20231101	092300	3923960	8520	8520	8520	8520	0
715	20231101	092200	3923960	8520	8520	8520	8520	0
716	20231101	092100	3923960	8520	8520	8520	8520	0
717	20231101	092000	3923960	8520	8520	8520	8520	0
718	20231101	091900	3923960	8520	8520	8520	8520	0
719	20231101	091800	3923960	8520	8520	8520	8520	0
720	20231101	091700	3923960	8520	8520	8520	8520	156
721	20231101	091600	2594840	8520	8520	8520	8520	1
722	20231101	091500	2586320	8530	8520	8530	8520	29
723	20231101	091400	2338980	8520	8520	8520	8520	0
724	20231101	091300	2338980	8520	8520	8520	8520	0
725	20231101	091200	2338980	8520	8520	8520	8520	0
726	20231101	091100	2338980	8520	8520	8520	8520	0
727	20231101	091000	2338980	8520	8520	8520	8520	0
728	20231101	090900	2338980	8520	8520	8520	8520	0
729	20231101	090800	2338980	8520	8520	8520	8520	0
730	20231101	090700	2338980	8520	8520	8520	8520	23
731	20231101	090600	2143020	8520	8520	8520	8520	3
732	20231101	090500	2117460	8520	8520	8520	8520	0
733	20231101	090400	2117460	8520	8520	8520	8520	1
734	20231101	090300	2108940	8420	8420	8420	8420	0
735	20231101	090200	2108940	8420	8420	8420	8420	0
736	20231101	090100	2108940	8420	8530	8530	8420	4
737	20231101	090000	2074930	8530	8400	8530	8400	247