KissMeData/094280/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200100	52442950	12020	12020	12020	12020	43
3	20231101	200000	52442950	12020	12020	12020	12020	0
4	20231101	195900	52442950	12020	12020	12020	12020	0
5	20231101	195800	52442950	12020	12020	12020	12020	0
6	20231101	195700	52442950	12020	12020	12020	12020	0
7	20231101	195600	52442950	12020	12020	12020	12020	0
8	20231101	195500	52442950	12020	12020	12020	12020	0
9	20231101	195400	52442950	12020	12020	12020	12020	0
10	20231101	195300	52442950	12020	12020	12020	12020	0
11	20231101	195200	52442950	12020	12020	12020	12020	0
12	20231101	195100	52442950	12020	12020	12020	12020	0
13	20231101	195000	52442950	12020	12020	12020	12020	0
14	20231101	194900	52442950	12020	12020	12020	12020	0
15	20231101	194800	52442950	12020	12020	12020	12020	0
16	20231101	194700	52442950	12020	12020	12020	12020	0
17	20231101	194600	52442950	12020	12020	12020	12020	0
18	20231101	194500	52442950	12020	12020	12020	12020	0
19	20231101	194400	52442950	12020	12020	12020	12020	0
20	20231101	194300	52442950	12020	12020	12020	12020	0
21	20231101	194200	52442950	12020	12020	12020	12020	0
22	20231101	194100	52442950	12020	12020	12020	12020	0
23	20231101	194000	52442950	12020	12020	12020	12020	0
24	20231101	193900	52442950	12020	12020	12020	12020	0
25	20231101	193800	52442950	12020	12020	12020	12020	0
26	20231101	193700	52442950	12020	12020	12020	12020	0
27	20231101	193600	52442950	12020	12020	12020	12020	0
28	20231101	193500	52442950	12020	12020	12020	12020	0
29	20231101	193400	52442950	12020	12020	12020	12020	0
30	20231101	193300	52442950	12020	12020	12020	12020	0
31	20231101	193200	52442950	12020	12020	12020	12020	0
32	20231101	193100	52442950	12020	12020	12020	12020	43
33	20231101	193000	52442950	12020	12020	12020	12020	0
34	20231101	192900	52442950	12020	12020	12020	12020	0
35	20231101	192800	52442950	12020	12020	12020	12020	0
36	20231101	192700	52442950	12020	12020	12020	12020	0
37	20231101	192600	52442950	12020	12020	12020	12020	0
38	20231101	192500	52442950	12020	12020	12020	12020	0
39	20231101	192400	52442950	12020	12020	12020	12020	0
40	20231101	192300	52442950	12020	12020	12020	12020	0
41	20231101	192200	52442950	12020	12020	12020	12020	0
42	20231101	192100	52442950	12020	12020	12020	12020	0
43	20231101	192000	52442950	12020	12020	12020	12020	0
44	20231101	191900	52442950	12020	12020	12020	12020	0
45	20231101	191800	52442950	12020	12020	12020	12020	0
46	20231101	191700	52442950	12020	12020	12020	12020	0
47	20231101	191600	52442950	12020	12020	12020	12020	0
48	20231101	191500	52442950	12020	12020	12020	12020	0
49	20231101	191400	52442950	12020	12020	12020	12020	0
50	20231101	191300	52442950	12020	12020	12020	12020	0
51	20231101	191200	52442950	12020	12020	12020	12020	0
52	20231101	191100	52442950	12020	12020	12020	12020	0
53	20231101	191000	52442950	12020	12020	12020	12020	0
54	20231101	190900	52442950	12020	12020	12020	12020	0
55	20231101	190800	52442950	12020	12020	12020	12020	0
56	20231101	190700	52442950	12020	12020	12020	12020	0
57	20231101	190600	52442950	12020	12020	12020	12020	0
58	20231101	190500	52442950	12020	12020	12020	12020	0
59	20231101	190400	52442950	12020	12020	12020	12020	0
60	20231101	190300	52442950	12020	12020	12020	12020	0
61	20231101	190200	52442950	12020	12020	12020	12020	0
62	20231101	190100	52442950	12020	12020	12020	12020	43
63	20231101	190000	52442950	12020	12020	12020	12020	0
64	20231101	185900	52442950	12020	12020	12020	12020	0
65	20231101	185800	52442950	12020	12020	12020	12020	0
66	20231101	185700	52442950	12020	12020	12020	12020	0
67	20231101	185600	52442950	12020	12020	12020	12020	0
68	20231101	185500	52442950	12020	12020	12020	12020	0
69	20231101	185400	52442950	12020	12020	12020	12020	0
70	20231101	185300	52442950	12020	12020	12020	12020	0
71	20231101	185200	52442950	12020	12020	12020	12020	0
72	20231101	185100	52442950	12020	12020	12020	12020	0
73	20231101	185000	52442950	12020	12020	12020	12020	0
74	20231101	184900	52442950	12020	12020	12020	12020	0
75	20231101	184800	52442950	12020	12020	12020	12020	0
76	20231101	184700	52442950	12020	12020	12020	12020	0
77	20231101	184600	52442950	12020	12020	12020	12020	0
78	20231101	184500	52442950	12020	12020	12020	12020	0
79	20231101	184400	52442950	12020	12020	12020	12020	0
80	20231101	184300	52442950	12020	12020	12020	12020	0
81	20231101	184200	52442950	12020	12020	12020	12020	0
82	20231101	184100	52442950	12020	12020	12020	12020	0
83	20231101	184000	52442950	12020	12020	12020	12020	0
84	20231101	183900	52442950	12020	12020	12020	12020	0
85	20231101	183800	52442950	12020	12020	12020	12020	0
86	20231101	183700	52442950	12020	12020	12020	12020	0
87	20231101	183600	52442950	12020	12020	12020	12020	0
88	20231101	183500	52442950	12020	12020	12020	12020	0
89	20231101	183400	52442950	12020	12020	12020	12020	0
90	20231101	183300	52442950	12020	12020	12020	12020	0
91	20231101	183200	52442950	12020	12020	12020	12020	0
92	20231101	183100	52442950	12020	12020	12020	12020	43
93	20231101	183000	52442950	12020	12020	12020	12020	0
94	20231101	182900	52442950	12020	12020	12020	12020	0
95	20231101	182800	52442950	12020	12020	12020	12020	0
96	20231101	182700	52442950	12020	12020	12020	12020	0
97	20231101	182600	52442950	12020	12020	12020	12020	0
98	20231101	182500	52442950	12020	12020	12020	12020	0
99	20231101	182400	52442950	12020	12020	12020	12020	0
100	20231101	182300	52442950	12020	12020	12020	12020	0
101	20231101	182200	52442950	12020	12020	12020	12020	0
102	20231101	182100	52442950	12020	12020	12020	12020	0
103	20231101	182000	52442950	12020	12020	12020	12020	0
104	20231101	181900	52442950	12020	12020	12020	12020	0
105	20231101	181800	52442950	12020	12020	12020	12020	0
106	20231101	181700	52442950	12020	12020	12020	12020	0
107	20231101	181600	52442950	12020	12020	12020	12020	0
108	20231101	181500	52442950	12020	12020	12020	12020	0
109	20231101	181400	52442950	12020	12020	12020	12020	0
110	20231101	181300	52442950	12020	12020	12020	12020	0
111	20231101	181200	52442950	12020	12020	12020	12020	0
112	20231101	181100	52442950	12020	12020	12020	12020	0
113	20231101	181000	52442950	12020	12020	12020	12020	0
114	20231101	180900	52442950	12020	12020	12020	12020	0
115	20231101	180800	52442950	12020	12020	12020	12020	0
116	20231101	180700	52442950	12020	12020	12020	12020	0
117	20231101	180600	52442950	12020	12020	12020	12020	0
118	20231101	180500	52442950	12020	12020	12020	12020	0
119	20231101	180400	52442950	12020	12020	12020	12020	0
120	20231101	180300	52442950	12020	12020	12020	12020	0
121	20231101	180200	52442950	12020	12020	12020	12020	0
122	20231101	180100	52442950	12020	12020	12020	12020	43
123	20231101	180000	52442950	12020	12020	12020	12020	0
124	20231101	175900	52442950	12020	12020	12020	12020	0
125	20231101	175800	52442950	12020	12020	12020	12020	0
126	20231101	175700	52442950	12020	12020	12020	12020	0
127	20231101	175600	52442950	12020	12020	12020	12020	0
128	20231101	175500	52442950	12020	12020	12020	12020	0
129	20231101	175400	52442950	12020	12020	12020	12020	0
130	20231101	175300	52442950	12020	12020	12020	12020	0
131	20231101	175200	52442950	12020	12020	12020	12020	0
132	20231101	175100	52442950	12020	12020	12020	12020	0
133	20231101	175000	52442950	12020	12020	12020	12020	0
134	20231101	174900	52442950	12020	12020	12020	12020	0
135	20231101	174800	52442950	12020	12020	12020	12020	0
136	20231101	174700	52442950	12020	12020	12020	12020	0
137	20231101	174600	52442950	12020	12020	12020	12020	0
138	20231101	174500	52442950	12020	12020	12020	12020	0
139	20231101	174400	52442950	12020	12020	12020	12020	0
140	20231101	174300	52442950	12020	12020	12020	12020	0
141	20231101	174200	52442950	12020	12020	12020	12020	0
142	20231101	174100	52442950	12020	12020	12020	12020	0
143	20231101	174000	52442950	12020	12020	12020	12020	0
144	20231101	173900	52442950	12020	12020	12020	12020	0
145	20231101	173800	52442950	12020	12020	12020	12020	0
146	20231101	173700	52442950	12020	12020	12020	12020	0
147	20231101	173600	52442950	12020	12020	12020	12020	0
148	20231101	173500	52442950	12020	12020	12020	12020	0
149	20231101	173400	52442950	12020	12020	12020	12020	0
150	20231101	173300	52442950	12020	12020	12020	12020	0
151	20231101	173200	52442950	12020	12020	12020	12020	0
152	20231101	173100	52442950	12020	12020	12020	12020	43
153	20231101	173000	52442950	12020	12020	12020	12020	0
154	20231101	172900	52442950	12020	12020	12020	12020	0
155	20231101	172800	52442950	12020	12020	12020	12020	0
156	20231101	172700	52442950	12020	12020	12020	12020	0
157	20231101	172600	52442950	12020	12020	12020	12020	0
158	20231101	172500	52442950	12020	12020	12020	12020	0
159	20231101	172400	52442950	12020	12020	12020	12020	0
160	20231101	172300	52442950	12020	12020	12020	12020	0
161	20231101	172200	52442950	12020	12020	12020	12020	0
162	20231101	172100	52442950	12020	12020	12020	12020	0
163	20231101	172000	52442950	12020	12020	12020	12020	0
164	20231101	171900	52442950	12020	12020	12020	12020	0
165	20231101	171800	52442950	12020	12020	12020	12020	0
166	20231101	171700	52442950	12020	12020	12020	12020	0
167	20231101	171600	52442950	12020	12020	12020	12020	0
168	20231101	171500	52442950	12020	12020	12020	12020	0
169	20231101	171400	52442950	12020	12020	12020	12020	0
170	20231101	171300	52442950	12020	12020	12020	12020	0
171	20231101	171200	52442950	12020	12020	12020	12020	0
172	20231101	171100	52442950	12020	12020	12020	12020	0
173	20231101	171000	52442950	12020	12020	12020	12020	0
174	20231101	170900	52442950	12020	12020	12020	12020	0
175	20231101	170800	52442950	12020	12020	12020	12020	0
176	20231101	170700	52442950	12020	12020	12020	12020	0
177	20231101	170600	52442950	12020	12020	12020	12020	0
178	20231101	170500	52442950	12020	12020	12020	12020	0
179	20231101	170400	52442950	12020	12020	12020	12020	0
180	20231101	170300	52442950	12020	12020	12020	12020	0
181	20231101	170200	52442950	12020	12020	12020	12020	0
182	20231101	170100	52442950	12020	12020	12020	12020	43
183	20231101	170000	52442950	12020	12020	12020	12020	0
184	20231101	165900	52442950	12020	12020	12020	12020	0
185	20231101	165800	52442950	12020	12020	12020	12020	0
186	20231101	165700	52442950	12020	12020	12020	12020	0
187	20231101	165600	52442950	12020	12020	12020	12020	0
188	20231101	165500	52442950	12020	12020	12020	12020	0
189	20231101	165400	52442950	12020	12020	12020	12020	0
190	20231101	165300	52442950	12020	12020	12020	12020	0
191	20231101	165200	52442950	12020	12020	12020	12020	0
192	20231101	165100	52442950	12020	12020	12020	12020	0
193	20231101	165000	52442950	12020	12020	12020	12020	0
194	20231101	164900	52442950	12020	12020	12020	12020	0
195	20231101	164800	52442950	12020	12020	12020	12020	0
196	20231101	164700	52442950	12020	12020	12020	12020	0
197	20231101	164600	52442950	12020	12020	12020	12020	0
198	20231101	164500	52442950	12020	12020	12020	12020	0
199	20231101	164400	52442950	12020	12020	12020	12020	0
200	20231101	164300	52442950	12020	12020	12020	12020	0
201	20231101	164200	52442950	12020	12020	12020	12020	0
202	20231101	164100	52442950	12020	12020	12020	12020	0
203	20231101	164000	52442950	12020	12020	12020	12020	0
204	20231101	163900	52442950	12020	12020	12020	12020	0
205	20231101	163800	52442950	12020	12020	12020	12020	0
206	20231101	163700	52442950	12020	12020	12020	12020	0
207	20231101	163600	52442950	12020	12020	12020	12020	0
208	20231101	163500	52442950	12020	12020	12020	12020	0
209	20231101	163400	52442950	12020	12020	12020	12020	0
210	20231101	163300	52442950	12020	12020	12020	12020	0
211	20231101	163200	52442950	12020	12020	12020	12020	0
212	20231101	163100	52442950	12020	12020	12020	12020	43
213	20231101	163000	52442950	12020	12020	12020	12020	0
214	20231101	162900	52442950	12020	12020	12020	12020	0
215	20231101	162800	52442950	12020	12020	12020	12020	0
216	20231101	162700	52442950	12020	12020	12020	12020	0
217	20231101	162600	52442950	12020	12020	12020	12020	0
218	20231101	162500	52442950	12020	12020	12020	12020	0
219	20231101	162400	52442950	12020	12020	12020	12020	0
220	20231101	162300	52442950	12020	12020	12020	12020	0
221	20231101	162200	52442950	12020	12020	12020	12020	0
222	20231101	162100	52442950	12020	12020	12020	12020	0
223	20231101	162000	52442950	12020	12020	12020	12020	0
224	20231101	161900	52442950	12020	12020	12020	12020	0
225	20231101	161800	52442950	12020	12020	12020	12020	0
226	20231101	161700	52442950	12020	12020	12020	12020	0
227	20231101	161600	52442950	12020	12020	12020	12020	0
228	20231101	161500	52442950	12020	12020	12020	12020	0
229	20231101	161400	52442950	12020	12020	12020	12020	0
230	20231101	161300	52442950	12020	12020	12020	12020	0
231	20231101	161200	52442950	12020	12020	12020	12020	0
232	20231101	161100	52442950	12020	12020	12020	12020	0
233	20231101	161000	52442950	12020	12020	12020	12020	0
234	20231101	160900	52442950	12020	12020	12020	12020	0
235	20231101	160800	52442950	12020	12020	12020	12020	0
236	20231101	160700	52442950	12020	12020	12020	12020	0
237	20231101	160600	52442950	12020	12020	12020	12020	0
238	20231101	160500	52442950	12020	12020	12020	12020	0
239	20231101	160400	52442950	12020	12020	12020	12020	0
240	20231101	160300	52442950	12020	12020	12020	12020	0
241	20231101	160200	52442950	12020	12020	12020	12020	0
242	20231101	160100	52442950	12020	12020	12020	12020	43
243	20231101	160000	52442950	12020	12020	12020	12020	0
244	20231101	155900	52442950	12020	12020	12020	12020	0
245	20231101	155800	52442950	12020	12020	12020	12020	0
246	20231101	155700	52442950	12020	12020	12020	12020	0
247	20231101	155600	52442950	12020	12020	12020	12020	0
248	20231101	155500	52442950	12020	12020	12020	12020	0
249	20231101	155400	52442950	12020	12020	12020	12020	0
250	20231101	155300	52442950	12020	12020	12020	12020	0
251	20231101	155200	52442950	12020	12020	12020	12020	0
252	20231101	155100	52442950	12020	12020	12020	12020	0
253	20231101	155000	52442950	12020	12020	12020	12020	0
254	20231101	154900	52442950	12020	12020	12020	12020	0
255	20231101	154800	52442950	12020	12020	12020	12020	0
256	20231101	154700	52442950	12020	12020	12020	12020	0
257	20231101	154600	52442950	12020	12020	12020	12020	0
258	20231101	154500	52442950	12020	12020	12020	12020	0
259	20231101	154400	52442950	12020	12020	12020	12020	0
260	20231101	154300	52442950	12020	12020	12020	12020	0
261	20231101	154200	52442950	12020	12020	12020	12020	0
262	20231101	154100	52442950	12020	12020	12020	12020	0
263	20231101	154000	52442950	12020	12020	12020	12020	0
264	20231101	153900	52442950	12020	12020	12020	12020	0
265	20231101	153800	52442950	12020	12020	12020	12020	0
266	20231101	153700	52442950	12020	12020	12020	12020	0
267	20231101	153600	52442950	12020	12020	12020	12020	0
268	20231101	153500	52442950	12020	12020	12020	12020	0
269	20231101	153400	52442950	12020	12020	12020	12020	0
270	20231101	153300	52442950	12020	12020	12020	12020	0
271	20231101	153200	52442950	12020	12020	12020	12020	0
272	20231101	153100	52442950	12020	12020	12020	12020	43
273	20231101	153000	52442950	12020	12020	12020	12020	43
274	20231101	152900	51926090	12030	12030	12030	12030	0
275	20231101	152800	51926090	12030	12030	12030	12030	0
276	20231101	152700	51926090	12030	12030	12030	12030	0
277	20231101	152600	51926090	12030	12030	12030	12030	0
278	20231101	152500	51926090	12030	12030	12030	12030	0
279	20231101	152400	51926090	12030	12030	12030	12030	0
280	20231101	152300	51926090	12030	12030	12030	12030	0
281	20231101	152200	51926090	12030	12030	12030	12030	0
282	20231101	152100	51926090	12030	12030	12030	12030	0
283	20231101	152000	51926090	12030	12030	12030	12030	0
284	20231101	151900	51926090	12030	12030	12030	12030	10
285	20231101	151800	51805790	12040	12040	12040	12040	2
286	20231101	151700	51781710	12040	12040	12040	12040	49
287	20231101	151600	51191750	12030	12040	12040	12030	651
288	20231101	151500	43360210	12040	12030	12040	12030	7
289	20231101	151400	43275950	12030	12030	12030	12030	2
290	20231101	151300	43251890	12020	12020	12020	12020	0
291	20231101	151200	43251890	12020	12020	12020	12020	1
292	20231101	151100	43239870	12030	12030	12030	12030	0
293	20231101	151000	43239870	12030	12020	12030	12020	24
294	20231101	150900	42951170	12020	12020	12020	12020	1
295	20231101	150800	42939150	12030	12030	12030	12030	11
296	20231101	150700	42806820	12030	12030	12030	12030	1
297	20231101	150600	42794790	12040	12030	12040	12030	3
298	20231101	150500	42758680	12040	12050	12050	12040	223
299	20231101	150400	40071760	12040	12040	12040	12040	0
300	20231101	150300	40071760	12040	12040	12040	12040	1
301	20231101	150200	40059720	12040	12040	12040	12040	1
302	20231101	150100	40047680	12040	12040	12040	12040	0
303	20231101	150000	40047680	12040	12040	12040	12040	2
304	20231101	145900	40023600	12070	12070	12070	12070	0
305	20231101	145800	40023600	12070	12070	12070	12070	18
306	20231101	145700	39806340	12070	12070	12070	12070	130
307	20231101	145600	38237240	12070	12070	12070	12070	0
308	20231101	145500	38237240	12070	12070	12070	12070	0
309	20231101	145400	38237240	12070	12070	12070	12070	0
310	20231101	145300	38237240	12070	12070	12070	12070	0
311	20231101	145200	38237240	12070	12070	12070	12070	0
312	20231101	145100	38237240	12070	12070	12070	12070	0
313	20231101	145000	38237240	12070	12070	12070	12070	0
314	20231101	144900	38237240	12070	12070	12070	12070	2
315	20231101	144800	38213100	12070	12070	12070	12070	0
316	20231101	144700	38213100	12070	12070	12070	12070	0
317	20231101	144600	38213100	12070	12070	12070	12070	4
318	20231101	144500	38164820	12040	12040	12040	12040	0
319	20231101	144400	38164820	12040	12040	12040	12040	0
320	20231101	144300	38164820	12040	12040	12040	12040	0
321	20231101	144200	38164820	12040	12040	12040	12040	0
322	20231101	144100	38164820	12040	12040	12040	12040	0
323	20231101	144000	38164820	12040	12040	12040	12040	0
324	20231101	143900	38164820	12040	12040	12040	12040	0
325	20231101	143800	38164820	12040	12040	12040	12040	0
326	20231101	143700	38164820	12040	12040	12040	12040	0
327	20231101	143600	38164820	12040	12040	12040	12040	19
328	20231101	143500	37936060	12060	12060	12060	12060	0
329	20231101	143400	37936060	12060	12060	12060	12060	0
330	20231101	143300	37936060	12060	12060	12060	12060	0
331	20231101	143200	37936060	12060	12060	12060	12060	0
332	20231101	143100	37936060	12060	12060	12060	12060	0
333	20231101	143000	37936060	12060	12060	12060	12060	0
334	20231101	142900	37936060	12060	12060	12060	12060	0
335	20231101	142800	37936060	12060	12060	12060	12060	0
336	20231101	142700	37936060	12060	12060	12060	12060	0
337	20231101	142600	37936060	12060	12060	12060	12060	0
338	20231101	142500	37936060	12060	12060	12060	12060	0
339	20231101	142400	37936060	12060	12060	12060	12060	50
340	20231101	142300	37333060	12070	12070	12070	12070	40
341	20231101	142200	36850260	12070	12070	12070	12070	10
342	20231101	142100	36729560	12070	12070	12070	12070	0
343	20231101	142000	36729560	12070	12070	12070	12070	1
344	20231101	141900	36717490	12060	12060	12060	12060	0
345	20231101	141800	36717490	12060	12060	12060	12060	1
346	20231101	141700	36705430	12030	12030	12030	12030	0
347	20231101	141600	36705430	12030	12030	12030	12030	0
348	20231101	141500	36705430	12030	12030	12030	12030	0
349	20231101	141400	36705430	12030	12030	12030	12030	0
350	20231101	141300	36705430	12030	12030	12030	12030	0
351	20231101	141200	36705430	12030	12030	12030	12030	0
352	20231101	141100	36705430	12030	12030	12030	12030	0
353	20231101	141000	36705430	12030	12030	12030	12030	0
354	20231101	140900	36705430	12030	12030	12030	12030	0
355	20231101	140800	36705430	12030	12030	12030	12030	0
356	20231101	140700	36705430	12030	12030	12030	12030	0
357	20231101	140600	36705430	12030	12030	12030	12030	0
358	20231101	140500	36705430	12030	12030	12030	12030	0
359	20231101	140400	36705430	12030	12030	12030	12030	0
360	20231101	140300	36705430	12030	12030	12030	12030	0
361	20231101	140200	36705430	12030	12030	12030	12030	0
362	20231101	140100	36705430	12030	12030	12030	12030	3
363	20231101	140000	36669340	12020	12020	12020	12020	0
364	20231101	135900	36669340	12020	12020	12020	12020	0
365	20231101	135800	36669340	12020	12020	12020	12020	0
366	20231101	135700	36669340	12020	12020	12020	12020	0
367	20231101	135600	36669340	12020	12020	12020	12020	0
368	20231101	135500	36669340	12020	12020	12020	12020	0
369	20231101	135400	36669340	12020	12020	12020	12020	0
370	20231101	135300	36669340	12020	12020	12020	12020	0
371	20231101	135200	36669340	12020	12020	12020	12020	0
372	20231101	135100	36669340	12020	12020	12020	12020	0
373	20231101	135000	36669340	12020	12020	12020	12020	0
374	20231101	134900	36669340	12020	12020	12020	12020	0
375	20231101	134800	36669340	12020	12020	12020	12020	0
376	20231101	134700	36669340	12020	12020	12020	12020	0
377	20231101	134600	36669340	12020	12020	12020	12020	0
378	20231101	134500	36669340	12020	12020	12020	12020	0
379	20231101	134400	36669340	12020	12020	12020	12020	0
380	20231101	134300	36669340	12020	12020	12020	12020	0
381	20231101	134200	36669340	12020	12020	12020	12020	0
382	20231101	134100	36669340	12020	12020	12020	12020	0
383	20231101	134000	36669340	12020	12020	12020	12020	0
384	20231101	133900	36669340	12020	12020	12020	12020	0
385	20231101	133800	36669340	12020	12020	12020	12020	0
386	20231101	133700	36669340	12020	12020	12020	12020	0
387	20231101	133600	36669340	12020	12020	12020	12020	0
388	20231101	133500	36669340	12020	12040	12040	12020	100
389	20231101	133400	35467180	12020	12020	12020	12020	0
390	20231101	133300	35467180	12020	12020	12020	12020	0
391	20231101	133200	35467180	12020	12020	12020	12020	0
392	20231101	133100	35467180	12020	12020	12020	12020	0
393	20231101	133000	35467180	12020	12030	12030	12020	10
394	20231101	132900	35346890	12030	12030	12030	12030	0
395	20231101	132800	35346890	12030	12030	12030	12030	0
396	20231101	132700	35346890	12030	12030	12030	12030	0
397	20231101	132600	35346890	12030	12030	12030	12030	0
398	20231101	132500	35346890	12030	12030	12030	12030	0
399	20231101	132400	35346890	12030	12030	12030	12030	0
400	20231101	132300	35346890	12030	12030	12030	12030	10
401	20231101	132200	35226590	12030	12030	12030	12030	1
402	20231101	132100	35214560	12030	12030	12030	12030	0
403	20231101	132000	35214560	12030	12030	12030	12030	0
404	20231101	131900	35214560	12030	12030	12030	12030	0
405	20231101	131800	35214560	12030	12030	12030	12030	0
406	20231101	131700	35214560	12030	12030	12030	12030	0
407	20231101	131600	35214560	12030	12030	12030	12030	0
408	20231101	131500	35214560	12030	12030	12030	12030	0
409	20231101	131400	35214560	12030	12030	12030	12030	0
410	20231101	131300	35214560	12030	12030	12030	12030	0
411	20231101	131200	35214560	12030	12030	12030	12030	0
412	20231101	131100	35214560	12030	12030	12030	12030	0
413	20231101	131000	35214560	12030	12030	12030	12030	0
414	20231101	130900	35214560	12030	12030	12030	12030	0
415	20231101	130800	35214560	12030	12050	12050	12030	8
416	20231101	130700	35118200	12050	12050	12050	12050	0
417	20231101	130600	35118200	12050	12050	12050	12050	0
418	20231101	130500	35118200	12050	12050	12050	12050	34
419	20231101	130400	34708500	12050	12050	12050	12050	0
420	20231101	130300	34708500	12050	12050	12050	12050	0
421	20231101	130200	34708500	12050	12050	12050	12050	0
422	20231101	130100	34708500	12050	12050	12050	12050	1
423	20231101	130000	34696450	12050	12050	12050	12030	152
424	20231101	125900	32865970	12030	12030	12030	12030	0
425	20231101	125800	32865970	12030	12040	12040	12030	9
426	20231101	125700	32757640	12050	12050	12050	12050	0
427	20231101	125600	32757640	12050	12050	12050	12050	0
428	20231101	125500	32757640	12050	12050	12050	12050	0
429	20231101	125400	32757640	12050	12050	12050	12050	0
430	20231101	125300	32757640	12050	12050	12050	12050	0
431	20231101	125200	32757640	12050	12050	12050	12050	0
432	20231101	125100	32757640	12050	12050	12050	12050	0
433	20231101	125000	32757640	12050	12050	12050	12050	0
434	20231101	124900	32757640	12050	12050	12050	12050	0
435	20231101	124800	32757640	12050	12050	12050	12050	0
436	20231101	124700	32757640	12050	12050	12050	12050	0
437	20231101	124600	32757640	12050	12050	12050	12050	0
438	20231101	124500	32757640	12050	12050	12050	12050	0
439	20231101	124400	32757640	12050	12050	12050	12050	0
440	20231101	124300	32757640	12050	12050	12050	12050	0
441	20231101	124200	32757640	12050	12050	12050	12050	0
442	20231101	124100	32757640	12050	12050	12050	12050	80
443	20231101	124000	31793640	12050	12050	12050	12050	0
444	20231101	123900	31793640	12050	12050	12050	12050	0
445	20231101	123800	31793640	12050	12050	12050	12050	2
446	20231101	123700	31769540	12040	12040	12040	12040	0
447	20231101	123600	31769540	12040	12040	12040	12040	0
448	20231101	123500	31769540	12040	12040	12040	12040	0
449	20231101	123400	31769540	12040	12040	12040	12040	0
450	20231101	123300	31769540	12040	12040	12040	12040	0
451	20231101	123200	31769540	12040	12040	12040	12040	0
452	20231101	123100	31769540	12040	12040	12040	12040	0
453	20231101	123000	31769540	12040	12040	12040	12040	0
454	20231101	122900	31769540	12040	12040	12040	12040	0
455	20231101	122800	31769540	12040	12040	12040	12040	0
456	20231101	122700	31769540	12040	12040	12040	12040	0
457	20231101	122600	31769540	12040	12040	12040	12040	0
458	20231101	122500	31769540	12040	12040	12040	12040	0
459	20231101	122400	31769540	12040	12040	12040	12040	0
460	20231101	122300	31769540	12040	12040	12040	12040	0
461	20231101	122200	31769540	12040	12040	12040	12040	0
462	20231101	122100	31769540	12040	12040	12040	12040	0
463	20231101	122000	31769540	12040	12040	12040	12040	0
464	20231101	121900	31769540	12040	12040	12040	12040	0
465	20231101	121800	31769540	12040	12040	12040	12040	0
466	20231101	121700	31769540	12040	12040	12040	12040	0
467	20231101	121600	31769540	12040	12040	12040	12040	0
468	20231101	121500	31769540	12040	12040	12040	12040	0
469	20231101	121400	31769540	12040	12040	12040	12040	0
470	20231101	121300	31769540	12040	12040	12040	12040	0
471	20231101	121200	31769540	12040	12040	12040	12040	0
472	20231101	121100	31769540	12040	12040	12040	12040	0
473	20231101	121000	31769540	12040	12040	12040	12040	0
474	20231101	120900	31769540	12040	12040	12040	12040	0
475	20231101	120800	31769540	12040	12040	12040	12040	0
476	20231101	120700	31769540	12040	12040	12040	12040	0
477	20231101	120600	31769540	12040	12040	12040	12040	0
478	20231101	120500	31769540	12040	12040	12040	12040	1
479	20231101	120400	31757500	12040	12040	12040	12040	0
480	20231101	120300	31757500	12040	12040	12040	12040	0
481	20231101	120200	31757500	12040	12040	12040	12040	0
482	20231101	120100	31757500	12040	12040	12040	12040	50
483	20231101	120000	31155500	12030	12030	12030	12030	0
484	20231101	115900	31155500	12030	12030	12030	12030	0
485	20231101	115800	31155500	12030	12030	12030	12030	0
486	20231101	115700	31155500	12030	12030	12030	12030	0
487	20231101	115600	31155500	12030	12030	12030	12030	0
488	20231101	115500	31155500	12030	12030	12030	12030	0
489	20231101	115400	31155500	12030	12030	12030	12030	18
490	20231101	115300	30938960	12030	12030	12030	12030	0
491	20231101	115200	30938960	12030	12030	12030	12030	0
492	20231101	115100	30938960	12030	12030	12030	12030	0
493	20231101	115000	30938960	12030	12030	12030	12030	0
494	20231101	114900	30938960	12030	12030	12030	12030	0
495	20231101	114800	30938960	12030	12030	12030	12030	0
496	20231101	114700	30938960	12030	12030	12030	12030	0
497	20231101	114600	30938960	12030	12030	12030	12030	0
498	20231101	114500	30938960	12030	12030	12030	12030	0
499	20231101	114400	30938960	12030	12030	12030	12030	0
500	20231101	114300	30938960	12030	12030	12030	12030	0
501	20231101	114200	30938960	12030	12030	12030	12030	0
502	20231101	114100	30938960	12030	12030	12030	12030	5
503	20231101	114000	30878810	12030	12030	12030	12030	0
504	20231101	113900	30878810	12030	12030	12030	12030	0
505	20231101	113800	30878810	12030	12030	12030	12030	2
506	20231101	113700	30854750	12030	12030	12030	12030	0
507	20231101	113600	30854750	12030	12030	12030	12030	0
508	20231101	113500	30854750	12030	12030	12030	12030	0
509	20231101	113400	30854750	12030	12030	12030	12030	0
510	20231101	113300	30854750	12030	12030	12030	12030	0
511	20231101	113200	30854750	12030	12030	12030	12030	0
512	20231101	113100	30854750	12030	12030	12030	12030	0
513	20231101	113000	30854750	12030	12030	12030	12030	0
514	20231101	112900	30854750	12030	12030	12030	12030	0
515	20231101	112800	30854750	12030	12030	12030	12030	0
516	20231101	112700	30854750	12030	12030	12030	12030	0
517	20231101	112600	30854750	12030	12030	12030	12030	0
518	20231101	112500	30854750	12030	12030	12030	12030	0
519	20231101	112400	30854750	12030	12030	12030	12030	0
520	20231101	112300	30854750	12030	12030	12030	12030	0
521	20231101	112200	30854750	12030	12030	12030	12030	0
522	20231101	112100	30854750	12030	12030	12030	12030	0
523	20231101	112000	30854750	12030	12030	12030	12030	0
524	20231101	111900	30854750	12030	12030	12030	12030	0
525	20231101	111800	30854750	12030	12030	12030	12030	0
526	20231101	111700	30854750	12030	12030	12030	12030	0
527	20231101	111600	30854750	12030	12030	12030	12030	0
528	20231101	111500	30854750	12030	12030	12030	12030	0
529	20231101	111400	30854750	12030	12030	12030	12030	0
530	20231101	111300	30854750	12030	12030	12030	12030	0
531	20231101	111200	30854750	12030	12030	12030	12030	0
532	20231101	111100	30854750	12030	12030	12030	12030	0
533	20231101	111000	30854750	12030	12030	12030	12030	0
534	20231101	110900	30854750	12030	12030	12030	12030	0
535	20231101	110800	30854750	12030	12030	12030	12030	0
536	20231101	110700	30854750	12030	12030	12030	12030	0
537	20231101	110600	30854750	12030	12030	12030	12030	0
538	20231101	110500	30854750	12030	12030	12030	12030	0
539	20231101	110400	30854750	12030	12030	12030	12030	0
540	20231101	110300	30854750	12030	12030	12030	12030	0
541	20231101	110200	30854750	12030	12030	12030	12030	0
542	20231101	110100	30854750	12030	12030	12030	12030	0
543	20231101	110000	30854750	12030	12030	12030	12030	0
544	20231101	105900	30854750	12030	12030	12030	12030	0
545	20231101	105800	30854750	12030	12030	12030	12030	0
546	20231101	105700	30854750	12030	12030	12030	12030	0
547	20231101	105600	30854750	12030	12030	12030	12030	0
548	20231101	105500	30854750	12030	12030	12030	12030	0
549	20231101	105400	30854750	12030	12020	12030	12020	83
550	20231101	105300	29856350	12000	12000	12000	12000	0
551	20231101	105200	29856350	12000	12000	12000	12000	0
552	20231101	105100	29856350	12000	12000	12000	12000	0
553	20231101	105000	29856350	12000	12000	12000	12000	0
554	20231101	104900	29856350	12000	12000	12000	12000	0
555	20231101	104800	29856350	12000	12000	12000	12000	0
556	20231101	104700	29856350	12000	12000	12000	12000	0
557	20231101	104600	29856350	12000	12000	12000	12000	0
558	20231101	104500	29856350	12000	12000	12000	12000	0
559	20231101	104400	29856350	12000	12000	12000	12000	0
560	20231101	104300	29856350	12000	12000	12000	12000	0
561	20231101	104200	29856350	12000	12000	12000	12000	0
562	20231101	104100	29856350	12000	12000	12000	12000	0
563	20231101	104000	29856350	12000	12000	12000	12000	0
564	20231101	103900	29856350	12000	12000	12000	12000	0
565	20231101	103800	29856350	12000	12000	12000	12000	0
566	20231101	103700	29856350	12000	12000	12000	12000	13
567	20231101	103600	29700350	12000	12000	12000	12000	0
568	20231101	103500	29700350	12000	12000	12000	12000	1
569	20231101	103400	29688350	12000	12000	12000	12000	0
570	20231101	103300	29688350	12000	12000	12000	12000	0
571	20231101	103200	29688350	12000	12000	12000	12000	1086
572	20231101	103100	16656350	12000	12000	12000	12000	0
573	20231101	103000	16656350	12000	12000	12000	12000	1
574	20231101	102900	16644350	12010	12010	12010	12010	0
575	20231101	102800	16644350	12010	12010	12010	12010	0
576	20231101	102700	16644350	12010	12010	12010	12010	0
577	20231101	102600	16644350	12010	12010	12010	12010	0
578	20231101	102500	16644350	12010	12010	12010	12010	0
579	20231101	102400	16644350	12010	12010	12010	12010	26
580	20231101	102300	16332090	12010	12010	12010	12010	120
581	20231101	102200	14890890	12020	12020	12020	12020	41
582	20231101	102100	14398070	12030	12030	12030	12030	1
583	20231101	102000	14386040	12020	12020	12020	12020	0
584	20231101	101900	14386040	12020	12020	12020	12020	0
585	20231101	101800	14386040	12020	12020	12020	12020	0
586	20231101	101700	14386040	12020	12020	12020	12020	0
587	20231101	101600	14386040	12020	12020	12020	12020	0
588	20231101	101500	14386040	12020	12020	12020	12020	0
589	20231101	101400	14386040	12020	12020	12020	12020	0
590	20231101	101300	14386040	12020	12020	12020	12020	0
591	20231101	101200	14386040	12020	12020	12020	12020	0
592	20231101	101100	14386040	12020	12020	12020	12020	96
593	20231101	101000	13232120	12020	12020	12020	12020	0
594	20231101	100900	13232120	12020	12020	12020	12020	0
595	20231101	100800	13232120	12020	12020	12020	12020	0
596	20231101	100700	13232120	12020	12020	12020	12020	0
597	20231101	100600	13232120	12020	12020	12020	12020	0
598	20231101	100500	13232120	12020	12020	12020	12020	0
599	20231101	100400	13232120	12020	12020	12020	12020	0
600	20231101	100300	13232120	12020	12020	12020	12020	1
601	20231101	100200	13220100	12050	12050	12050	12050	0
602	20231101	100100	13220100	12050	12050	12050	12050	5
603	20231101	100000	13159850	12050	12050	12050	12050	126
604	20231101	095900	11641550	12050	12050	12050	12050	0
605	20231101	095800	11641550	12050	12050	12050	12050	0
606	20231101	095700	11641550	12050	12040	12050	12040	52
607	20231101	095600	11014960	12040	12040	12040	12040	0
608	20231101	095500	11014960	12040	12040	12040	12040	0
609	20231101	095400	11014960	12040	12040	12040	12040	0
610	20231101	095300	11014960	12040	12040	12040	12040	0
611	20231101	095200	11014960	12040	12040	12040	12040	0
612	20231101	095100	11014960	12040	12040	12040	12040	207
613	20231101	095000	8522680	12040	12040	12040	12040	0
614	20231101	094900	8522680	12040	12040	12040	12040	0
615	20231101	094800	8522680	12040	12040	12040	12040	0
616	20231101	094700	8522680	12040	12030	12040	12030	54
617	20231101	094600	7872660	12030	12030	12030	12030	0
618	20231101	094500	7872660	12030	12030	12030	12030	0
619	20231101	094400	7872660	12030	12030	12030	12030	50
620	20231101	094300	7271160	12030	12030	12030	12030	6
621	20231101	094200	7198980	12030	12030	12030	12030	0
622	20231101	094100	7198980	12030	12030	12030	12030	52
623	20231101	094000	6573420	12040	12040	12040	12040	0
624	20231101	093900	6573420	12040	12040	12040	12040	1
625	20231101	093800	6561380	12040	12030	12040	12030	10
626	20231101	093700	6441040	12040	12040	12040	12040	4
627	20231101	093600	6392880	12050	12050	12050	12050	1
628	20231101	093500	6380830	12050	12050	12050	12050	4
629	20231101	093400	6332630	12050	12050	12050	12050	0
630	20231101	093300	6332630	12050	12050	12050	12050	11
631	20231101	093200	6200080	12050	12050	12050	12050	0
632	20231101	093100	6200080	12050	12120	12120	12050	3
633	20231101	093000	6163860	12050	12050	12050	12050	7
634	20231101	092900	6079510	12060	12060	12060	12060	0
635	20231101	092800	6079510	12060	12060	12060	12060	0
636	20231101	092700	6079510	12060	12060	12060	12060	160
637	20231101	092600	4149910	12070	12070	12070	12070	0
638	20231101	092500	4149910	12070	12060	12070	12060	10
639	20231101	092400	4029230	12070	12070	12070	12070	0
640	20231101	092300	4029230	12070	12070	12070	12070	0
641	20231101	092200	4029230	12070	12070	12070	12070	0
642	20231101	092100	4029230	12070	12070	12070	12070	0
643	20231101	092000	4029230	12070	12070	12070	12070	1
644	20231101	091900	4017160	12030	12030	12030	12030	0
645	20231101	091800	4017160	12030	12030	12030	12030	0
646	20231101	091700	4017160	12030	12030	12030	12030	0
647	20231101	091600	4017160	12030	12030	12030	12030	0
648	20231101	091500	4017160	12030	12030	12030	12030	25
649	20231101	091400	3716410	12030	12030	12030	12030	1
650	20231101	091300	3704380	12030	12030	12030	12030	100
651	20231101	091200	2501380	12030	12030	12030	12030	100
652	20231101	091100	1298380	12010	12010	12010	12010	0
653	20231101	091000	1298380	12010	12010	12010	12010	44
654	20231101	090900	769940	12010	12010	12010	12010	5
655	20231101	090800	709890	12010	12010	12010	12010	1
656	20231101	090700	697880	12010	12010	12010	12010	0
657	20231101	090600	697880	12010	12010	12010	12010	0
658	20231101	090500	697880	12010	12010	12010	12010	0
659	20231101	090400	697880	12010	12010	12010	12010	0
660	20231101	090300	697880	12010	12010	12010	12010	0
661	20231101	090200	697880	12010	12010	12010	12010	48
662	20231101	090100	121400	12140	12140	12140	12140	0
663	20231101	090000	121400	12140	12140	12140	12140	10