KissMeData/033310/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191500	183926000	2960	2960	2960	2960	2362
3	20231101	191400	183926000	2960	2960	2960	2960	0
4	20231101	191300	183926000	2960	2960	2960	2960	0
5	20231101	191200	183926000	2960	2960	2960	2960	0
6	20231101	191100	183926000	2960	2960	2960	2960	0
7	20231101	191000	183926000	2960	2960	2960	2960	0
8	20231101	190900	183926000	2960	2960	2960	2960	0
9	20231101	190800	183926000	2960	2960	2960	2960	0
10	20231101	190700	183926000	2960	2960	2960	2960	0
11	20231101	190600	183926000	2960	2960	2960	2960	0
12	20231101	190500	183926000	2960	2960	2960	2960	0
13	20231101	190400	183926000	2960	2960	2960	2960	0
14	20231101	190300	183926000	2960	2960	2960	2960	0
15	20231101	190200	183926000	2960	2960	2960	2960	0
16	20231101	190100	183926000	2960	2960	2960	2960	0
17	20231101	190000	183926000	2960	2960	2960	2960	0
18	20231101	185900	183926000	2960	2960	2960	2960	0
19	20231101	185800	183926000	2960	2960	2960	2960	0
20	20231101	185700	183926000	2960	2960	2960	2960	0
21	20231101	185600	183926000	2960	2960	2960	2960	0
22	20231101	185500	183926000	2960	2960	2960	2960	0
23	20231101	185400	183926000	2960	2960	2960	2960	0
24	20231101	185300	183926000	2960	2960	2960	2960	0
25	20231101	185200	183926000	2960	2960	2960	2960	0
26	20231101	185100	183926000	2960	2960	2960	2960	0
27	20231101	185000	183926000	2960	2960	2960	2960	0
28	20231101	184900	183926000	2960	2960	2960	2960	0
29	20231101	184800	183926000	2960	2960	2960	2960	0
30	20231101	184700	183926000	2960	2960	2960	2960	0
31	20231101	184600	183926000	2960	2960	2960	2960	0
32	20231101	184500	183926000	2960	2960	2960	2960	2362
33	20231101	184400	183926000	2960	2960	2960	2960	0
34	20231101	184300	183926000	2960	2960	2960	2960	0
35	20231101	184200	183926000	2960	2960	2960	2960	0
36	20231101	184100	183926000	2960	2960	2960	2960	0
37	20231101	184000	183926000	2960	2960	2960	2960	0
38	20231101	183900	183926000	2960	2960	2960	2960	0
39	20231101	183800	183926000	2960	2960	2960	2960	0
40	20231101	183700	183926000	2960	2960	2960	2960	0
41	20231101	183600	183926000	2960	2960	2960	2960	0
42	20231101	183500	183926000	2960	2960	2960	2960	0
43	20231101	183400	183926000	2960	2960	2960	2960	0
44	20231101	183300	183926000	2960	2960	2960	2960	0
45	20231101	183200	183926000	2960	2960	2960	2960	0
46	20231101	183100	183926000	2960	2960	2960	2960	0
47	20231101	183000	183926000	2960	2960	2960	2960	0
48	20231101	182900	183926000	2960	2960	2960	2960	0
49	20231101	182800	183926000	2960	2960	2960	2960	0
50	20231101	182700	183926000	2960	2960	2960	2960	0
51	20231101	182600	183926000	2960	2960	2960	2960	0
52	20231101	182500	183926000	2960	2960	2960	2960	0
53	20231101	182400	183926000	2960	2960	2960	2960	0
54	20231101	182300	183926000	2960	2960	2960	2960	0
55	20231101	182200	183926000	2960	2960	2960	2960	0
56	20231101	182100	183926000	2960	2960	2960	2960	0
57	20231101	182000	183926000	2960	2960	2960	2960	0
58	20231101	181900	183926000	2960	2960	2960	2960	0
59	20231101	181800	183926000	2960	2960	2960	2960	0
60	20231101	181700	183926000	2960	2960	2960	2960	0
61	20231101	181600	183926000	2960	2960	2960	2960	0
62	20231101	181500	183926000	2960	2960	2960	2960	2362
63	20231101	181400	183926000	2960	2960	2960	2960	0
64	20231101	181300	183926000	2960	2960	2960	2960	0
65	20231101	181200	183926000	2960	2960	2960	2960	0
66	20231101	181100	183926000	2960	2960	2960	2960	0
67	20231101	181000	183926000	2960	2960	2960	2960	0
68	20231101	180900	183926000	2960	2960	2960	2960	0
69	20231101	180800	183926000	2960	2960	2960	2960	0
70	20231101	180700	183926000	2960	2960	2960	2960	0
71	20231101	180600	183926000	2960	2960	2960	2960	0
72	20231101	180500	183926000	2960	2960	2960	2960	0
73	20231101	180400	183926000	2960	2960	2960	2960	0
74	20231101	180300	183926000	2960	2960	2960	2960	0
75	20231101	180200	183926000	2960	2960	2960	2960	0
76	20231101	180100	183926000	2960	2960	2960	2960	0
77	20231101	180000	183926000	2960	2960	2960	2960	0
78	20231101	175900	183926000	2960	2960	2960	2960	0
79	20231101	175800	183926000	2960	2960	2960	2960	0
80	20231101	175700	183926000	2960	2960	2960	2960	0
81	20231101	175600	183926000	2960	2960	2960	2960	0
82	20231101	175500	183926000	2960	2960	2960	2960	0
83	20231101	175400	183926000	2960	2960	2960	2960	0
84	20231101	175300	183926000	2960	2960	2960	2960	0
85	20231101	175200	183926000	2960	2960	2960	2960	0
86	20231101	175100	183926000	2960	2960	2960	2960	0
87	20231101	175000	183926000	2960	2960	2960	2960	0
88	20231101	174900	183926000	2960	2960	2960	2960	0
89	20231101	174800	183926000	2960	2960	2960	2960	0
90	20231101	174700	183926000	2960	2960	2960	2960	0
91	20231101	174600	183926000	2960	2960	2960	2960	0
92	20231101	174500	183926000	2960	2960	2960	2960	2362
93	20231101	174400	183926000	2960	2960	2960	2960	0
94	20231101	174300	183926000	2960	2960	2960	2960	0
95	20231101	174200	183926000	2960	2960	2960	2960	0
96	20231101	174100	183926000	2960	2960	2960	2960	0
97	20231101	174000	183926000	2960	2960	2960	2960	0
98	20231101	173900	183926000	2960	2960	2960	2960	0
99	20231101	173800	183926000	2960	2960	2960	2960	0
100	20231101	173700	183926000	2960	2960	2960	2960	0
101	20231101	173600	183926000	2960	2960	2960	2960	0
102	20231101	173500	183926000	2960	2960	2960	2960	0
103	20231101	173400	183926000	2960	2960	2960	2960	0
104	20231101	173300	183926000	2960	2960	2960	2960	0
105	20231101	173200	183926000	2960	2960	2960	2960	0
106	20231101	173100	183926000	2960	2960	2960	2960	0
107	20231101	173000	183926000	2960	2960	2960	2960	0
108	20231101	172900	183926000	2960	2960	2960	2960	0
109	20231101	172800	183926000	2960	2960	2960	2960	0
110	20231101	172700	183926000	2960	2960	2960	2960	0
111	20231101	172600	183926000	2960	2960	2960	2960	0
112	20231101	172500	183926000	2960	2960	2960	2960	0
113	20231101	172400	183926000	2960	2960	2960	2960	0
114	20231101	172300	183926000	2960	2960	2960	2960	0
115	20231101	172200	183926000	2960	2960	2960	2960	0
116	20231101	172100	183926000	2960	2960	2960	2960	0
117	20231101	172000	183926000	2960	2960	2960	2960	0
118	20231101	171900	183926000	2960	2960	2960	2960	0
119	20231101	171800	183926000	2960	2960	2960	2960	0
120	20231101	171700	183926000	2960	2960	2960	2960	0
121	20231101	171600	183926000	2960	2960	2960	2960	0
122	20231101	171500	183926000	2960	2960	2960	2960	2362
123	20231101	171400	183926000	2960	2960	2960	2960	0
124	20231101	171300	183926000	2960	2960	2960	2960	0
125	20231101	171200	183926000	2960	2960	2960	2960	0
126	20231101	171100	183926000	2960	2960	2960	2960	0
127	20231101	171000	183926000	2960	2960	2960	2960	0
128	20231101	170900	183926000	2960	2960	2960	2960	0
129	20231101	170800	183926000	2960	2960	2960	2960	0
130	20231101	170700	183926000	2960	2960	2960	2960	0
131	20231101	170600	183926000	2960	2960	2960	2960	0
132	20231101	170500	183926000	2960	2960	2960	2960	0
133	20231101	170400	183926000	2960	2960	2960	2960	0
134	20231101	170300	183926000	2960	2960	2960	2960	0
135	20231101	170200	183926000	2960	2960	2960	2960	0
136	20231101	170100	183926000	2960	2960	2960	2960	0
137	20231101	170000	183926000	2960	2960	2960	2960	0
138	20231101	165900	183926000	2960	2960	2960	2960	0
139	20231101	165800	183926000	2960	2960	2960	2960	0
140	20231101	165700	183926000	2960	2960	2960	2960	0
141	20231101	165600	183926000	2960	2960	2960	2960	0
142	20231101	165500	183926000	2960	2960	2960	2960	0
143	20231101	165400	183926000	2960	2960	2960	2960	0
144	20231101	165300	183926000	2960	2960	2960	2960	0
145	20231101	165200	183926000	2960	2960	2960	2960	0
146	20231101	165100	183926000	2960	2960	2960	2960	0
147	20231101	165000	183926000	2960	2960	2960	2960	0
148	20231101	164900	183926000	2960	2960	2960	2960	0
149	20231101	164800	183926000	2960	2960	2960	2960	0
150	20231101	164700	183926000	2960	2960	2960	2960	0
151	20231101	164600	183926000	2960	2960	2960	2960	0
152	20231101	164500	183926000	2960	2960	2960	2960	2362
153	20231101	164400	183926000	2960	2960	2960	2960	0
154	20231101	164300	183926000	2960	2960	2960	2960	0
155	20231101	164200	183926000	2960	2960	2960	2960	0
156	20231101	164100	183926000	2960	2960	2960	2960	0
157	20231101	164000	183926000	2960	2960	2960	2960	0
158	20231101	163900	183926000	2960	2960	2960	2960	0
159	20231101	163800	183926000	2960	2960	2960	2960	0
160	20231101	163700	183926000	2960	2960	2960	2960	0
161	20231101	163600	183926000	2960	2960	2960	2960	0
162	20231101	163500	183926000	2960	2960	2960	2960	0
163	20231101	163400	183926000	2960	2960	2960	2960	0
164	20231101	163300	183926000	2960	2960	2960	2960	0
165	20231101	163200	183926000	2960	2960	2960	2960	0
166	20231101	163100	183926000	2960	2960	2960	2960	0
167	20231101	163000	183926000	2960	2960	2960	2960	0
168	20231101	162900	183926000	2960	2960	2960	2960	0
169	20231101	162800	183926000	2960	2960	2960	2960	0
170	20231101	162700	183926000	2960	2960	2960	2960	0
171	20231101	162600	183926000	2960	2960	2960	2960	0
172	20231101	162500	183926000	2960	2960	2960	2960	0
173	20231101	162400	183926000	2960	2960	2960	2960	0
174	20231101	162300	183926000	2960	2960	2960	2960	0
175	20231101	162200	183926000	2960	2960	2960	2960	0
176	20231101	162100	183926000	2960	2960	2960	2960	0
177	20231101	162000	183926000	2960	2960	2960	2960	0
178	20231101	161900	183926000	2960	2960	2960	2960	0
179	20231101	161800	183926000	2960	2960	2960	2960	0
180	20231101	161700	183926000	2960	2960	2960	2960	0
181	20231101	161600	183926000	2960	2960	2960	2960	0
182	20231101	161500	183926000	2960	2960	2960	2960	2362
183	20231101	161400	183926000	2960	2960	2960	2960	0
184	20231101	161300	183926000	2960	2960	2960	2960	0
185	20231101	161200	183926000	2960	2960	2960	2960	0
186	20231101	161100	183926000	2960	2960	2960	2960	0
187	20231101	161000	183926000	2960	2960	2960	2960	0
188	20231101	160900	183926000	2960	2960	2960	2960	0
189	20231101	160800	183926000	2960	2960	2960	2960	0
190	20231101	160700	183926000	2960	2960	2960	2960	0
191	20231101	160600	183926000	2960	2960	2960	2960	0
192	20231101	160500	183926000	2960	2960	2960	2960	0
193	20231101	160400	183926000	2960	2960	2960	2960	0
194	20231101	160300	183926000	2960	2960	2960	2960	0
195	20231101	160200	183926000	2960	2960	2960	2960	0
196	20231101	160100	183926000	2960	2960	2960	2960	0
197	20231101	160000	183926000	2960	2960	2960	2960	0
198	20231101	155900	183926000	2960	2960	2960	2960	0
199	20231101	155800	183926000	2960	2960	2960	2960	0
200	20231101	155700	183926000	2960	2960	2960	2960	0
201	20231101	155600	183926000	2960	2960	2960	2960	0
202	20231101	155500	183926000	2960	2960	2960	2960	0
203	20231101	155400	183926000	2960	2960	2960	2960	0
204	20231101	155300	183926000	2960	2960	2960	2960	0
205	20231101	155200	183926000	2960	2960	2960	2960	0
206	20231101	155100	183926000	2960	2960	2960	2960	0
207	20231101	155000	183926000	2960	2960	2960	2960	0
208	20231101	154900	183926000	2960	2960	2960	2960	0
209	20231101	154800	183926000	2960	2960	2960	2960	0
210	20231101	154700	183926000	2960	2960	2960	2960	0
211	20231101	154600	183926000	2960	2960	2960	2960	0
212	20231101	154500	183926000	2960	2960	2960	2960	2362
213	20231101	154400	183926000	2960	2960	2960	2960	0
214	20231101	154300	183926000	2960	2960	2960	2960	0
215	20231101	154200	183926000	2960	2960	2960	2960	0
216	20231101	154100	183926000	2960	2960	2960	2960	0
217	20231101	154000	183926000	2960	2960	2960	2960	0
218	20231101	153900	183926000	2960	2960	2960	2960	0
219	20231101	153800	183926000	2960	2960	2960	2960	0
220	20231101	153700	183926000	2960	2960	2960	2960	0
221	20231101	153600	183926000	2960	2960	2960	2960	0
222	20231101	153500	183926000	2960	2960	2960	2960	0
223	20231101	153400	183926000	2960	2960	2960	2960	0
224	20231101	153300	183926000	2960	2960	2960	2960	0
225	20231101	153200	183926000	2960	2960	2960	2960	0
226	20231101	153100	183926000	2960	2960	2960	2960	0
227	20231101	153000	183926000	2960	2960	2960	2960	2362
228	20231101	152900	176934480	2950	2950	2950	2950	0
229	20231101	152800	176934480	2950	2950	2950	2950	0
230	20231101	152700	176934480	2950	2950	2950	2950	0
231	20231101	152600	176934480	2950	2950	2950	2950	0
232	20231101	152500	176934480	2950	2950	2950	2950	0
233	20231101	152400	176934480	2950	2950	2950	2950	0
234	20231101	152300	176934480	2950	2950	2950	2950	0
235	20231101	152200	176934480	2950	2950	2950	2950	0
236	20231101	152100	176934480	2950	2950	2950	2950	0
237	20231101	152000	176934480	2950	2950	2950	2950	0
238	20231101	151900	176934480	2950	2950	2950	2950	0
239	20231101	151800	176934480	2950	2950	2950	2950	0
240	20231101	151700	176934480	2950	2950	2950	2950	0
241	20231101	151600	176934480	2950	2950	2950	2950	0
242	20231101	151500	176934480	2950	2950	2950	2950	8
243	20231101	151400	176910880	2950	2950	2950	2950	0
244	20231101	151300	176910880	2950	2950	2950	2950	0
245	20231101	151200	176910880	2950	2950	2950	2950	0
246	20231101	151100	176910880	2950	2950	2950	2950	0
247	20231101	151000	176910880	2950	2950	2950	2950	41
248	20231101	150900	176789930	2950	2950	2950	2950	0
249	20231101	150800	176789930	2950	2950	2950	2950	0
250	20231101	150700	176789930	2950	2950	2950	2950	0
251	20231101	150600	176789930	2950	2950	2950	2950	1
252	20231101	150500	176786980	2945	2950	2950	2945	2
253	20231101	150400	176781085	2950	2950	2950	2950	3
254	20231101	150300	176772235	2950	2955	2955	2950	26
255	20231101	150200	176695485	2950	2935	2950	2935	685
256	20231101	150100	174679680	2935	2935	2935	2935	1
257	20231101	150000	174676745	2940	2940	2940	2940	0
258	20231101	145900	174676745	2940	2940	2940	2940	0
259	20231101	145800	174676745	2940	2940	2940	2940	0
260	20231101	145700	174676745	2940	2940	2940	2940	500
261	20231101	145600	173206745	2945	2945	2945	2945	0
262	20231101	145500	173206745	2945	2945	2945	2945	0
263	20231101	145400	173206745	2945	2945	2945	2945	0
264	20231101	145300	173206745	2945	2945	2945	2945	2
265	20231101	145200	173200855	2945	2945	2945	2945	0
266	20231101	145100	173200855	2945	2945	2945	2945	0
267	20231101	145000	173200855	2945	2945	2945	2945	0
268	20231101	144900	173200855	2945	2945	2945	2945	0
269	20231101	144800	173200855	2945	2945	2945	2945	0
270	20231101	144700	173200855	2945	2945	2945	2945	0
271	20231101	144600	173200855	2945	2945	2945	2945	0
272	20231101	144500	173200855	2945	2945	2945	2945	10
273	20231101	144400	173171405	2945	2945	2945	2945	980
274	20231101	144300	170285305	2945	2945	2945	2945	0
275	20231101	144200	170285305	2945	2945	2945	2945	0
276	20231101	144100	170285305	2945	2945	2945	2945	0
277	20231101	144000	170285305	2945	2945	2945	2945	0
278	20231101	143900	170285305	2945	2945	2945	2945	0
279	20231101	143800	170285305	2945	2945	2945	2945	1
280	20231101	143700	170282360	2945	2945	2945	2945	0
281	20231101	143600	170282360	2945	2945	2945	2945	0
282	20231101	143500	170282360	2945	2945	2945	2945	0
283	20231101	143400	170282360	2945	2945	2945	2945	0
284	20231101	143300	170282360	2945	2945	2945	2945	0
285	20231101	143200	170282360	2945	2945	2945	2945	0
286	20231101	143100	170282360	2945	2945	2945	2945	0
287	20231101	143000	170282360	2945	2945	2945	2945	0
288	20231101	142900	170282360	2945	2945	2945	2945	2
289	20231101	142800	170276470	2945	2945	2945	2945	2
290	20231101	142700	170270580	2945	2945	2945	2945	0
291	20231101	142600	170270580	2945	2945	2945	2945	1
292	20231101	142500	170267635	2960	2960	2960	2960	0
293	20231101	142400	170267635	2960	2960	2960	2960	0
294	20231101	142300	170267635	2960	2960	2960	2960	0
295	20231101	142200	170267635	2960	2940	2960	2940	1347
296	20231101	142100	166291980	2940	2940	2940	2940	0
297	20231101	142000	166291980	2940	2940	2940	2940	0
298	20231101	141900	166291980	2940	2940	2940	2940	0
299	20231101	141800	166291980	2940	2940	2940	2940	0
300	20231101	141700	166291980	2940	2940	2940	2940	0
301	20231101	141600	166291980	2940	2940	2940	2940	0
302	20231101	141500	166291980	2940	2940	2940	2940	0
303	20231101	141400	166291980	2940	2940	2940	2940	0
304	20231101	141300	166291980	2940	2940	2940	2940	0
305	20231101	141200	166291980	2940	2940	2940	2940	1
306	20231101	141100	166289040	2935	2935	2935	2935	120
307	20231101	141000	165936840	2940	2940	2940	2940	0
308	20231101	140900	165936840	2940	2940	2940	2940	0
309	20231101	140800	165936840	2940	2940	2940	2940	0
310	20231101	140700	165936840	2940	2940	2940	2940	0
311	20231101	140600	165936840	2940	2940	2940	2940	1100
312	20231101	140500	162702840	2950	2950	2950	2950	0
313	20231101	140400	162702840	2950	2950	2950	2950	0
314	20231101	140300	162702840	2950	2950	2950	2950	0
315	20231101	140200	162702840	2950	2950	2950	2950	0
316	20231101	140100	162702840	2950	2950	2950	2950	0
317	20231101	140000	162702840	2950	2950	2950	2950	0
318	20231101	135900	162702840	2950	2950	2950	2950	0
319	20231101	135800	162702840	2950	2950	2950	2950	0
320	20231101	135700	162702840	2950	2950	2950	2950	0
321	20231101	135600	162702840	2950	2950	2950	2950	0
322	20231101	135500	162702840	2950	2950	2950	2950	0
323	20231101	135400	162702840	2950	2950	2950	2950	0
324	20231101	135300	162702840	2950	2950	2950	2950	0
325	20231101	135200	162702840	2950	2950	2950	2950	0
326	20231101	135100	162702840	2950	2950	2950	2950	0
327	20231101	135000	162702840	2950	2950	2950	2950	0
328	20231101	134900	162702840	2950	2950	2950	2950	0
329	20231101	134800	162702840	2950	2950	2950	2950	0
330	20231101	134700	162702840	2950	2950	2950	2950	0
331	20231101	134600	162702840	2950	2950	2950	2950	155
332	20231101	134500	162245590	2950	2950	2950	2950	0
333	20231101	134400	162245590	2950	2950	2950	2950	0
334	20231101	134300	162245590	2950	2950	2950	2950	0
335	20231101	134200	162245590	2950	2950	2950	2950	0
336	20231101	134100	162245590	2950	2950	2950	2950	0
337	20231101	134000	162245590	2950	2950	2950	2950	0
338	20231101	133900	162245590	2950	2950	2950	2950	0
339	20231101	133800	162245590	2950	2950	2950	2950	0
340	20231101	133700	162245590	2950	2950	2950	2950	0
341	20231101	133600	162245590	2950	2950	2950	2950	0
342	20231101	133500	162245590	2950	2950	2950	2950	0
343	20231101	133400	162245590	2950	2950	2950	2950	0
344	20231101	133300	162245590	2950	2950	2950	2950	0
345	20231101	133200	162245590	2950	2950	2950	2950	0
346	20231101	133100	162245590	2950	2950	2950	2950	0
347	20231101	133000	162245590	2950	2950	2950	2950	0
348	20231101	132900	162245590	2950	2950	2950	2950	1
349	20231101	132800	162242640	2955	2955	2955	2955	0
350	20231101	132700	162242640	2955	2955	2955	2955	0
351	20231101	132600	162242640	2955	2955	2955	2955	0
352	20231101	132500	162242640	2955	2955	2955	2955	0
353	20231101	132400	162242640	2955	2955	2955	2955	0
354	20231101	132300	162242640	2955	2955	2955	2955	0
355	20231101	132200	162242640	2955	2955	2955	2955	0
356	20231101	132100	162242640	2955	2955	2955	2955	0
357	20231101	132000	162242640	2955	2955	2955	2955	0
358	20231101	131900	162242640	2955	2955	2955	2955	0
359	20231101	131800	162242640	2955	2955	2955	2955	0
360	20231101	131700	162242640	2955	2955	2955	2955	0
361	20231101	131600	162242640	2955	2955	2955	2955	0
362	20231101	131500	162242640	2955	2945	2955	2945	1000
363	20231101	131400	159291740	2930	2930	2930	2930	0
364	20231101	131300	159291740	2930	2930	2930	2930	0
365	20231101	131200	159291740	2930	2930	2930	2930	0
366	20231101	131100	159291740	2930	2930	2930	2930	0
367	20231101	131000	159291740	2930	2930	2930	2930	0
368	20231101	130900	159291740	2930	2930	2930	2930	0
369	20231101	130800	159291740	2930	2930	2930	2930	0
370	20231101	130700	159291740	2930	2930	2930	2930	0
371	20231101	130600	159291740	2930	2930	2930	2930	0
372	20231101	130500	159291740	2930	2930	2930	2930	0
373	20231101	130400	159291740	2930	2930	2930	2930	0
374	20231101	130300	159291740	2930	2930	2930	2930	0
375	20231101	130200	159291740	2930	2930	2930	2930	0
376	20231101	130100	159291740	2930	2930	2930	2930	0
377	20231101	130000	159291740	2930	2930	2930	2930	10
378	20231101	125900	159262440	2930	2930	2930	2930	0
379	20231101	125800	159262440	2930	2930	2930	2930	0
380	20231101	125700	159262440	2930	2930	2930	2930	4
381	20231101	125600	159250720	2930	2935	2935	2930	3421
382	20231101	125500	149227050	2935	2935	2935	2935	0
383	20231101	125400	149227050	2935	2935	2935	2935	500
384	20231101	125300	147759550	2950	2950	2950	2950	0
385	20231101	125200	147759550	2950	2950	2950	2950	0
386	20231101	125100	147759550	2950	2950	2950	2950	0
387	20231101	125000	147759550	2950	2950	2950	2950	0
388	20231101	124900	147759550	2950	2950	2950	2950	0
389	20231101	124800	147759550	2950	2950	2950	2950	0
390	20231101	124700	147759550	2950	2950	2950	2950	0
391	20231101	124600	147759550	2950	2950	2950	2950	0
392	20231101	124500	147759550	2950	2950	2950	2950	0
393	20231101	124400	147759550	2950	2950	2950	2950	0
394	20231101	124300	147759550	2950	2950	2950	2950	0
395	20231101	124200	147759550	2950	2950	2950	2950	0
396	20231101	124100	147759550	2950	2950	2950	2950	0
397	20231101	124000	147759550	2950	2950	2950	2950	0
398	20231101	123900	147759550	2950	2950	2950	2950	0
399	20231101	123800	147759550	2950	2950	2950	2950	0
400	20231101	123700	147759550	2950	2950	2950	2950	0
401	20231101	123600	147759550	2950	2950	2950	2950	0
402	20231101	123500	147759550	2950	2950	2950	2950	0
403	20231101	123400	147759550	2950	2950	2950	2950	0
404	20231101	123300	147759550	2950	2950	2950	2950	0
405	20231101	123200	147759550	2950	2950	2950	2950	0
406	20231101	123100	147759550	2950	2950	2950	2950	0
407	20231101	123000	147759550	2950	2950	2950	2950	0
408	20231101	122900	147759550	2950	2950	2950	2950	0
409	20231101	122800	147759550	2950	2950	2950	2950	0
410	20231101	122700	147759550	2950	2950	2950	2950	0
411	20231101	122600	147759550	2950	2950	2950	2950	0
412	20231101	122500	147759550	2950	2950	2950	2950	0
413	20231101	122400	147759550	2950	2950	2950	2950	0
414	20231101	122300	147759550	2950	2950	2950	2950	1
415	20231101	122200	147756600	2945	2945	2945	2945	0
416	20231101	122100	147756600	2945	2945	2945	2945	0
417	20231101	122000	147756600	2945	2945	2945	2945	0
418	20231101	121900	147756600	2945	2945	2945	2945	0
419	20231101	121800	147756600	2945	2945	2945	2945	0
420	20231101	121700	147756600	2945	2945	2945	2945	785
421	20231101	121600	145444775	2930	2930	2930	2930	0
422	20231101	121500	145444775	2930	2930	2930	2930	0
423	20231101	121400	145444775	2930	2930	2930	2930	10
424	20231101	121300	145415475	2940	2940	2940	2940	0
425	20231101	121200	145415475	2940	2940	2940	2940	0
426	20231101	121100	145415475	2940	2940	2940	2940	0
427	20231101	121000	145415475	2940	2940	2940	2940	0
428	20231101	120900	145415475	2940	2940	2940	2940	0
429	20231101	120800	145415475	2940	2940	2940	2940	0
430	20231101	120700	145415475	2940	2940	2940	2940	0
431	20231101	120600	145415475	2940	2940	2940	2940	0
432	20231101	120500	145415475	2940	2940	2940	2940	0
433	20231101	120400	145415475	2940	2940	2940	2940	0
434	20231101	120300	145415475	2940	2940	2940	2940	0
435	20231101	120200	145415475	2940	2940	2940	2940	100
436	20231101	120100	145121475	2945	2945	2945	2945	0
437	20231101	120000	145121475	2945	2945	2945	2945	0
438	20231101	115900	145121475	2945	2945	2945	2945	0
439	20231101	115800	145121475	2945	2935	2945	2935	100
440	20231101	115700	144827765	2935	2935	2935	2935	0
441	20231101	115600	144827765	2935	2935	2935	2935	0
442	20231101	115500	144827765	2935	2935	2935	2935	0
443	20231101	115400	144827765	2935	2935	2935	2935	0
444	20231101	115300	144827765	2935	2935	2935	2935	0
445	20231101	115200	144827765	2935	2935	2935	2935	100
446	20231101	115100	144534265	2935	2935	2935	2935	0
447	20231101	115000	144534265	2935	2935	2935	2935	0
448	20231101	114900	144534265	2935	2935	2935	2935	0
449	20231101	114800	144534265	2935	2935	2935	2935	0
450	20231101	114700	144534265	2935	2935	2935	2935	0
451	20231101	114600	144534265	2935	2935	2935	2935	0
452	20231101	114500	144534265	2935	2935	2935	2935	480
453	20231101	114400	143125465	2935	2935	2935	2935	0
454	20231101	114300	143125465	2935	2935	2935	2935	0
455	20231101	114200	143125465	2935	2935	2935	2935	221
456	20231101	114100	142476830	2935	2935	2935	2935	2
457	20231101	114000	142470960	2935	2935	2935	2935	0
458	20231101	113900	142470960	2935	2935	2935	2935	1
459	20231101	113800	142468025	2930	2930	2930	2930	100
460	20231101	113700	142175025	2915	2915	2915	2915	460
461	20231101	113600	140834125	2915	2915	2915	2915	40
462	20231101	113500	140717525	2910	2910	2910	2910	0
463	20231101	113400	140717525	2910	2910	2910	2910	0
464	20231101	113300	140717525	2910	2910	2910	2910	1100
465	20231101	113200	137516525	2910	2915	2915	2910	500
466	20231101	113100	136061520	2930	2930	2930	2930	266
467	20231101	113000	135282140	2930	2930	2930	2930	0
468	20231101	112900	135282140	2930	2930	2930	2930	2
469	20231101	112800	135276280	2905	2905	2905	2905	700
470	20231101	112700	133242780	2905	2905	2905	2905	0
471	20231101	112600	133242780	2905	2905	2905	2905	1900
472	20231101	112500	127723280	2905	2905	2905	2905	400
473	20231101	112400	126561280	2905	2905	2905	2905	400
474	20231101	112300	125399280	2935	2935	2935	2935	9
475	20231101	112200	125372865	2935	2935	2935	2935	0
476	20231101	112100	125372865	2935	2935	2935	2935	0
477	20231101	112000	125372865	2935	2935	2935	2935	0
478	20231101	111900	125372865	2935	2925	2935	2925	100
479	20231101	111800	125080035	2900	2910	2910	2900	2690
480	20231101	111700	117276580	2905	2925	2925	2905	2600
481	20231101	111600	109707200	2930	2930	2930	2930	152
482	20231101	111500	109261840	2935	2935	2935	2935	0
483	20231101	111400	109261840	2935	2935	2935	2935	1
484	20231101	111300	109258905	2935	2940	2940	2935	599
485	20231101	111200	107500340	2940	2940	2940	2940	10
486	20231101	111100	107470940	2940	2940	2940	2940	0
487	20231101	111000	107470940	2940	2940	2940	2940	201
488	20231101	110900	106880000	2940	2940	2940	2940	0
489	20231101	110800	106880000	2940	2940	2940	2940	0
490	20231101	110700	106880000	2940	2940	2940	2940	1
491	20231101	110600	106877060	2940	2940	2940	2940	1
492	20231101	110500	106874120	2940	2940	2940	2940	1
493	20231101	110400	106871180	2940	2940	2940	2940	96
494	20231101	110300	106588940	2940	2940	2940	2940	1
495	20231101	110200	106586000	2935	2935	2935	2935	0
496	20231101	110100	106586000	2935	2935	2935	2935	50
497	20231101	110000	106439250	2940	2940	2940	2940	0
498	20231101	105900	106439250	2940	2940	2940	2940	0
499	20231101	105800	106439250	2940	2940	2940	2940	0
500	20231101	105700	106439250	2940	2940	2940	2940	2
501	20231101	105600	106433370	2940	2940	2940	2940	60
502	20231101	105500	106256970	2940	2940	2940	2940	285
503	20231101	105400	105419070	2940	2940	2940	2940	0
504	20231101	105300	105419070	2940	2940	2940	2940	10
505	20231101	105200	105389670	2940	2940	2940	2940	0
506	20231101	105100	105389670	2940	2940	2940	2940	2
507	20231101	105000	105383790	2940	2940	2940	2940	0
508	20231101	104900	105383790	2940	2940	2940	2940	141
509	20231101	104800	104969250	2940	2940	2940	2940	0
510	20231101	104700	104969250	2940	2940	2940	2940	0
511	20231101	104600	104969250	2940	2940	2940	2940	100
512	20231101	104500	104675250	2940	2940	2940	2940	0
513	20231101	104400	104675250	2940	2940	2940	2940	0
514	20231101	104300	104675250	2940	2940	2940	2940	0
515	20231101	104200	104675250	2940	2940	2940	2940	0
516	20231101	104100	104675250	2940	2940	2940	2940	1000
517	20231101	104000	101735250	2945	2945	2945	2945	0
518	20231101	103900	101735250	2945	2945	2945	2945	14
519	20231101	103800	101694020	2940	2940	2940	2940	0
520	20231101	103700	101694020	2940	2945	2945	2940	96
521	20231101	103600	101411600	2960	2960	2960	2960	0
522	20231101	103500	101411600	2960	2960	2960	2960	0
523	20231101	103400	101411600	2960	2960	2960	2960	0
524	20231101	103300	101411600	2960	2960	2960	2960	0
525	20231101	103200	101411600	2960	2960	2960	2960	0
526	20231101	103100	101411600	2960	2960	2960	2960	0
527	20231101	103000	101411600	2960	2960	2960	2960	0
528	20231101	102900	101411600	2960	2960	2960	2960	0
529	20231101	102800	101411600	2960	2960	2960	2960	1
530	20231101	102700	101408640	2940	2940	2940	2940	0
531	20231101	102600	101408640	2940	2950	2950	2940	5702
532	20231101	102500	84630060	2960	2960	2960	2960	1
533	20231101	102400	84627100	2955	2960	2960	2955	400
534	20231101	102300	83445095	2965	2965	2965	2965	2
535	20231101	102200	83439165	2965	2965	2965	2965	0
536	20231101	102100	83439165	2965	2965	2965	2965	0
537	20231101	102000	83439165	2965	2965	2965	2965	0
538	20231101	101900	83439165	2965	2965	2965	2965	0
539	20231101	101800	83439165	2965	2965	2965	2965	50
540	20231101	101700	83290915	2955	2960	2960	2955	1000
541	20231101	101600	80335620	2955	2955	2955	2955	0
542	20231101	101500	80335620	2955	2960	2960	2955	400
543	20231101	101400	79152900	2970	2965	2970	2965	226
544	20231101	101300	78482805	2965	2965	2965	2965	0
545	20231101	101200	78482805	2965	2965	2965	2965	0
546	20231101	101100	78482805	2965	2965	2965	2960	1100
547	20231101	101000	75222735	2965	2960	2965	2960	400
548	20231101	100900	74036985	2960	2960	2960	2960	0
549	20231101	100800	74036985	2960	2960	2960	2960	0
550	20231101	100700	74036985	2960	2960	2960	2960	0
551	20231101	100600	74036985	2960	2960	2960	2960	0
552	20231101	100500	74036985	2960	2960	2960	2960	560
553	20231101	100400	72379385	2980	2980	2980	2980	0
554	20231101	100300	72379385	2980	2980	2980	2980	0
555	20231101	100200	72379385	2980	2980	2980	2980	0
556	20231101	100100	72379385	2980	2980	2980	2980	0
557	20231101	100000	72379385	2980	2980	2980	2980	0
558	20231101	095900	72379385	2980	2980	2980	2980	0
559	20231101	095800	72379385	2980	2970	2980	2970	2261
560	20231101	095700	65648055	2965	2965	2965	2965	0
561	20231101	095600	65648055	2965	2965	2965	2965	0
562	20231101	095500	65648055	2965	2965	2965	2965	0
563	20231101	095400	65648055	2965	2965	2965	2965	0
564	20231101	095300	65648055	2965	2960	2965	2960	701
565	20231101	095200	63572585	2960	2960	2960	2960	0
566	20231101	095100	63572585	2960	2960	2960	2960	157
567	20231101	095000	63107865	2960	2960	2960	2960	0
568	20231101	094900	63107865	2960	2960	2960	2960	0
569	20231101	094800	63107865	2960	2945	2960	2945	78
570	20231101	094700	62878140	2940	2940	2940	2940	0
571	20231101	094600	62878140	2940	2950	2950	2940	2800
572	20231101	094500	54638325	2960	2960	2960	2960	0
573	20231101	094400	54638325	2960	2960	2960	2960	0
574	20231101	094300	54638325	2960	2960	2960	2960	0
575	20231101	094200	54638325	2960	2960	2960	2960	6
576	20231101	094100	54620565	2960	2960	2960	2960	0
577	20231101	094000	54620565	2960	2960	2960	2960	0
578	20231101	093900	54620565	2960	2960	2960	2960	377
579	20231101	093800	53504645	2965	2965	2965	2965	1
580	20231101	093700	53501680	2970	2970	2970	2970	5
581	20231101	093600	53486830	2970	2970	2970	2970	0
582	20231101	093500	53486830	2970	2970	2970	2970	0
583	20231101	093400	53486830	2970	2970	2970	2970	0
584	20231101	093300	53486830	2970	2970	2970	2970	0
585	20231101	093200	53486830	2970	2970	2970	2970	20
586	20231101	093100	53427430	2975	2975	2975	2975	140
587	20231101	093000	53010930	2970	2970	2970	2960	380
588	20231101	092900	51883330	2970	2965	2970	2940	2225
589	20231101	092800	45332145	2965	2965	2965	2965	0
590	20231101	092700	45332145	2965	2965	2965	2965	0
591	20231101	092600	45332145	2965	2965	2965	2965	0
592	20231101	092500	45332145	2965	2955	2965	2955	1668
593	20231101	092400	40394320	2950	2940	2950	2940	2646
594	20231101	092300	32592240	2945	2945	2945	2945	0
595	20231101	092200	32592240	2945	2945	2945	2945	100
596	20231101	092100	32297740	2940	2940	2940	2940	0
597	20231101	092000	32297740	2940	2940	2940	2940	1
598	20231101	091900	32294800	2945	2945	2945	2945	5
599	20231101	091800	32280075	2945	2945	2945	2945	0
600	20231101	091700	32280075	2945	2945	2945	2945	0
601	20231101	091600	32280075	2945	2945	2945	2945	1
602	20231101	091500	32277130	2940	2940	2940	2940	0
603	20231101	091400	32277130	2940	2940	2940	2940	0
604	20231101	091300	32277130	2940	2940	2940	2940	101
605	20231101	091200	31980190	2920	2920	2920	2920	12
606	20231101	091100	31945150	2920	2925	2925	2880	2768
607	20231101	091000	23928275	2925	2920	2925	2895	2134
608	20231101	090900	17729355	2920	2945	2945	2920	4002
609	20231101	090800	6020365	2945	2955	2955	2935	1028
610	20231101	090700	3000515	2955	2950	2955	2950	446
611	20231101	090600	1684540	2945	2945	2945	2945	0
612	20231101	090500	1684540	2945	2945	2945	2945	243
613	20231101	090400	968905	2945	2945	2945	2945	100
614	20231101	090300	674405	2945	2945	2945	2945	17
615	20231101	090200	624340	2945	2945	2945	2945	174
616	20231101	090100	111910	2945	2945	2945	2945	0
617	20231101	090000	111910	2945	2945	2945	2945	38