KissMeData/145270/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202100	41668418	1001	1001	1001	1001	1941
3	20231101	202000	41668418	1001	1001	1001	1001	0
4	20231101	201900	41668418	1001	1001	1001	1001	0
5	20231101	201800	41668418	1001	1001	1001	1001	0
6	20231101	201700	41668418	1001	1001	1001	1001	0
7	20231101	201600	41668418	1001	1001	1001	1001	0
8	20231101	201500	41668418	1001	1001	1001	1001	0
9	20231101	201400	41668418	1001	1001	1001	1001	0
10	20231101	201300	41668418	1001	1001	1001	1001	0
11	20231101	201200	41668418	1001	1001	1001	1001	0
12	20231101	201100	41668418	1001	1001	1001	1001	0
13	20231101	201000	41668418	1001	1001	1001	1001	0
14	20231101	200900	41668418	1001	1001	1001	1001	0
15	20231101	200800	41668418	1001	1001	1001	1001	0
16	20231101	200700	41668418	1001	1001	1001	1001	0
17	20231101	200600	41668418	1001	1001	1001	1001	0
18	20231101	200500	41668418	1001	1001	1001	1001	0
19	20231101	200400	41668418	1001	1001	1001	1001	0
20	20231101	200300	41668418	1001	1001	1001	1001	0
21	20231101	200200	41668418	1001	1001	1001	1001	0
22	20231101	200100	41668418	1001	1001	1001	1001	0
23	20231101	200000	41668418	1001	1001	1001	1001	0
24	20231101	195900	41668418	1001	1001	1001	1001	0
25	20231101	195800	41668418	1001	1001	1001	1001	0
26	20231101	195700	41668418	1001	1001	1001	1001	0
27	20231101	195600	41668418	1001	1001	1001	1001	0
28	20231101	195500	41668418	1001	1001	1001	1001	0
29	20231101	195400	41668418	1001	1001	1001	1001	0
30	20231101	195300	41668418	1001	1001	1001	1001	0
31	20231101	195200	41668418	1001	1001	1001	1001	0
32	20231101	195100	41668418	1001	1001	1001	1001	1941
33	20231101	195000	41668418	1001	1001	1001	1001	0
34	20231101	194900	41668418	1001	1001	1001	1001	0
35	20231101	194800	41668418	1001	1001	1001	1001	0
36	20231101	194700	41668418	1001	1001	1001	1001	0
37	20231101	194600	41668418	1001	1001	1001	1001	0
38	20231101	194500	41668418	1001	1001	1001	1001	0
39	20231101	194400	41668418	1001	1001	1001	1001	0
40	20231101	194300	41668418	1001	1001	1001	1001	0
41	20231101	194200	41668418	1001	1001	1001	1001	0
42	20231101	194100	41668418	1001	1001	1001	1001	0
43	20231101	194000	41668418	1001	1001	1001	1001	0
44	20231101	193900	41668418	1001	1001	1001	1001	0
45	20231101	193800	41668418	1001	1001	1001	1001	0
46	20231101	193700	41668418	1001	1001	1001	1001	0
47	20231101	193600	41668418	1001	1001	1001	1001	0
48	20231101	193500	41668418	1001	1001	1001	1001	0
49	20231101	193400	41668418	1001	1001	1001	1001	0
50	20231101	193300	41668418	1001	1001	1001	1001	0
51	20231101	193200	41668418	1001	1001	1001	1001	0
52	20231101	193100	41668418	1001	1001	1001	1001	0
53	20231101	193000	41668418	1001	1001	1001	1001	0
54	20231101	192900	41668418	1001	1001	1001	1001	0
55	20231101	192800	41668418	1001	1001	1001	1001	0
56	20231101	192700	41668418	1001	1001	1001	1001	0
57	20231101	192600	41668418	1001	1001	1001	1001	0
58	20231101	192500	41668418	1001	1001	1001	1001	0
59	20231101	192400	41668418	1001	1001	1001	1001	0
60	20231101	192300	41668418	1001	1001	1001	1001	0
61	20231101	192200	41668418	1001	1001	1001	1001	0
62	20231101	192100	41668418	1001	1001	1001	1001	1941
63	20231101	192000	41668418	1001	1001	1001	1001	0
64	20231101	191900	41668418	1001	1001	1001	1001	0
65	20231101	191800	41668418	1001	1001	1001	1001	0
66	20231101	191700	41668418	1001	1001	1001	1001	0
67	20231101	191600	41668418	1001	1001	1001	1001	0
68	20231101	191500	41668418	1001	1001	1001	1001	0
69	20231101	191400	41668418	1001	1001	1001	1001	0
70	20231101	191300	41668418	1001	1001	1001	1001	0
71	20231101	191200	41668418	1001	1001	1001	1001	0
72	20231101	191100	41668418	1001	1001	1001	1001	0
73	20231101	191000	41668418	1001	1001	1001	1001	0
74	20231101	190900	41668418	1001	1001	1001	1001	0
75	20231101	190800	41668418	1001	1001	1001	1001	0
76	20231101	190700	41668418	1001	1001	1001	1001	0
77	20231101	190600	41668418	1001	1001	1001	1001	0
78	20231101	190500	41668418	1001	1001	1001	1001	0
79	20231101	190400	41668418	1001	1001	1001	1001	0
80	20231101	190300	41668418	1001	1001	1001	1001	0
81	20231101	190200	41668418	1001	1001	1001	1001	0
82	20231101	190100	41668418	1001	1001	1001	1001	0
83	20231101	190000	41668418	1001	1001	1001	1001	0
84	20231101	185900	41668418	1001	1001	1001	1001	0
85	20231101	185800	41668418	1001	1001	1001	1001	0
86	20231101	185700	41668418	1001	1001	1001	1001	0
87	20231101	185600	41668418	1001	1001	1001	1001	0
88	20231101	185500	41668418	1001	1001	1001	1001	0
89	20231101	185400	41668418	1001	1001	1001	1001	0
90	20231101	185300	41668418	1001	1001	1001	1001	0
91	20231101	185200	41668418	1001	1001	1001	1001	0
92	20231101	185100	41668418	1001	1001	1001	1001	1941
93	20231101	185000	41668418	1001	1001	1001	1001	0
94	20231101	184900	41668418	1001	1001	1001	1001	0
95	20231101	184800	41668418	1001	1001	1001	1001	0
96	20231101	184700	41668418	1001	1001	1001	1001	0
97	20231101	184600	41668418	1001	1001	1001	1001	0
98	20231101	184500	41668418	1001	1001	1001	1001	0
99	20231101	184400	41668418	1001	1001	1001	1001	0
100	20231101	184300	41668418	1001	1001	1001	1001	0
101	20231101	184200	41668418	1001	1001	1001	1001	0
102	20231101	184100	41668418	1001	1001	1001	1001	0
103	20231101	184000	41668418	1001	1001	1001	1001	0
104	20231101	183900	41668418	1001	1001	1001	1001	0
105	20231101	183800	41668418	1001	1001	1001	1001	0
106	20231101	183700	41668418	1001	1001	1001	1001	0
107	20231101	183600	41668418	1001	1001	1001	1001	0
108	20231101	183500	41668418	1001	1001	1001	1001	0
109	20231101	183400	41668418	1001	1001	1001	1001	0
110	20231101	183300	41668418	1001	1001	1001	1001	0
111	20231101	183200	41668418	1001	1001	1001	1001	0
112	20231101	183100	41668418	1001	1001	1001	1001	0
113	20231101	183000	41668418	1001	1001	1001	1001	0
114	20231101	182900	41668418	1001	1001	1001	1001	0
115	20231101	182800	41668418	1001	1001	1001	1001	0
116	20231101	182700	41668418	1001	1001	1001	1001	0
117	20231101	182600	41668418	1001	1001	1001	1001	0
118	20231101	182500	41668418	1001	1001	1001	1001	0
119	20231101	182400	41668418	1001	1001	1001	1001	0
120	20231101	182300	41668418	1001	1001	1001	1001	0
121	20231101	182200	41668418	1001	1001	1001	1001	0
122	20231101	182100	41668418	1001	1001	1001	1001	1941
123	20231101	182000	41668418	1001	1001	1001	1001	0
124	20231101	181900	41668418	1001	1001	1001	1001	0
125	20231101	181800	41668418	1001	1001	1001	1001	0
126	20231101	181700	41668418	1001	1001	1001	1001	0
127	20231101	181600	41668418	1001	1001	1001	1001	0
128	20231101	181500	41668418	1001	1001	1001	1001	0
129	20231101	181400	41668418	1001	1001	1001	1001	0
130	20231101	181300	41668418	1001	1001	1001	1001	0
131	20231101	181200	41668418	1001	1001	1001	1001	0
132	20231101	181100	41668418	1001	1001	1001	1001	0
133	20231101	181000	41668418	1001	1001	1001	1001	0
134	20231101	180900	41668418	1001	1001	1001	1001	0
135	20231101	180800	41668418	1001	1001	1001	1001	0
136	20231101	180700	41668418	1001	1001	1001	1001	0
137	20231101	180600	41668418	1001	1001	1001	1001	0
138	20231101	180500	41668418	1001	1001	1001	1001	0
139	20231101	180400	41668418	1001	1001	1001	1001	0
140	20231101	180300	41668418	1001	1001	1001	1001	0
141	20231101	180200	41668418	1001	1001	1001	1001	0
142	20231101	180100	41668418	1001	1001	1001	1001	0
143	20231101	180000	41668418	1001	1001	1001	1001	0
144	20231101	175900	41668418	1001	1001	1001	1001	0
145	20231101	175800	41668418	1001	1001	1001	1001	0
146	20231101	175700	41668418	1001	1001	1001	1001	0
147	20231101	175600	41668418	1001	1001	1001	1001	0
148	20231101	175500	41668418	1001	1001	1001	1001	0
149	20231101	175400	41668418	1001	1001	1001	1001	0
150	20231101	175300	41668418	1001	1001	1001	1001	0
151	20231101	175200	41668418	1001	1001	1001	1001	0
152	20231101	175100	41668418	1001	1001	1001	1001	1941
153	20231101	175000	41668418	1001	1001	1001	1001	0
154	20231101	174900	41668418	1001	1001	1001	1001	0
155	20231101	174800	41668418	1001	1001	1001	1001	0
156	20231101	174700	41668418	1001	1001	1001	1001	0
157	20231101	174600	41668418	1001	1001	1001	1001	0
158	20231101	174500	41668418	1001	1001	1001	1001	0
159	20231101	174400	41668418	1001	1001	1001	1001	0
160	20231101	174300	41668418	1001	1001	1001	1001	0
161	20231101	174200	41668418	1001	1001	1001	1001	0
162	20231101	174100	41668418	1001	1001	1001	1001	0
163	20231101	174000	41668418	1001	1001	1001	1001	0
164	20231101	173900	41668418	1001	1001	1001	1001	0
165	20231101	173800	41668418	1001	1001	1001	1001	0
166	20231101	173700	41668418	1001	1001	1001	1001	0
167	20231101	173600	41668418	1001	1001	1001	1001	0
168	20231101	173500	41668418	1001	1001	1001	1001	0
169	20231101	173400	41668418	1001	1001	1001	1001	0
170	20231101	173300	41668418	1001	1001	1001	1001	0
171	20231101	173200	41668418	1001	1001	1001	1001	0
172	20231101	173100	41668418	1001	1001	1001	1001	0
173	20231101	173000	41668418	1001	1001	1001	1001	0
174	20231101	172900	41668418	1001	1001	1001	1001	0
175	20231101	172800	41668418	1001	1001	1001	1001	0
176	20231101	172700	41668418	1001	1001	1001	1001	0
177	20231101	172600	41668418	1001	1001	1001	1001	0
178	20231101	172500	41668418	1001	1001	1001	1001	0
179	20231101	172400	41668418	1001	1001	1001	1001	0
180	20231101	172300	41668418	1001	1001	1001	1001	0
181	20231101	172200	41668418	1001	1001	1001	1001	0
182	20231101	172100	41668418	1001	1001	1001	1001	1941
183	20231101	172000	41668418	1001	1001	1001	1001	0
184	20231101	171900	41668418	1001	1001	1001	1001	0
185	20231101	171800	41668418	1001	1001	1001	1001	0
186	20231101	171700	41668418	1001	1001	1001	1001	0
187	20231101	171600	41668418	1001	1001	1001	1001	0
188	20231101	171500	41668418	1001	1001	1001	1001	0
189	20231101	171400	41668418	1001	1001	1001	1001	0
190	20231101	171300	41668418	1001	1001	1001	1001	0
191	20231101	171200	41668418	1001	1001	1001	1001	0
192	20231101	171100	41668418	1001	1001	1001	1001	0
193	20231101	171000	41668418	1001	1001	1001	1001	0
194	20231101	170900	41668418	1001	1001	1001	1001	0
195	20231101	170800	41668418	1001	1001	1001	1001	0
196	20231101	170700	41668418	1001	1001	1001	1001	0
197	20231101	170600	41668418	1001	1001	1001	1001	0
198	20231101	170500	41668418	1001	1001	1001	1001	0
199	20231101	170400	41668418	1001	1001	1001	1001	0
200	20231101	170300	41668418	1001	1001	1001	1001	0
201	20231101	170200	41668418	1001	1001	1001	1001	0
202	20231101	170100	41668418	1001	1001	1001	1001	0
203	20231101	170000	41668418	1001	1001	1001	1001	0
204	20231101	165900	41668418	1001	1001	1001	1001	0
205	20231101	165800	41668418	1001	1001	1001	1001	0
206	20231101	165700	41668418	1001	1001	1001	1001	0
207	20231101	165600	41668418	1001	1001	1001	1001	0
208	20231101	165500	41668418	1001	1001	1001	1001	0
209	20231101	165400	41668418	1001	1001	1001	1001	0
210	20231101	165300	41668418	1001	1001	1001	1001	0
211	20231101	165200	41668418	1001	1001	1001	1001	0
212	20231101	165100	41668418	1001	1001	1001	1001	1941
213	20231101	165000	41668418	1001	1001	1001	1001	0
214	20231101	164900	41668418	1001	1001	1001	1001	0
215	20231101	164800	41668418	1001	1001	1001	1001	0
216	20231101	164700	41668418	1001	1001	1001	1001	0
217	20231101	164600	41668418	1001	1001	1001	1001	0
218	20231101	164500	41668418	1001	1001	1001	1001	0
219	20231101	164400	41668418	1001	1001	1001	1001	0
220	20231101	164300	41668418	1001	1001	1001	1001	0
221	20231101	164200	41668418	1001	1001	1001	1001	0
222	20231101	164100	41668418	1001	1001	1001	1001	0
223	20231101	164000	41668418	1001	1001	1001	1001	0
224	20231101	163900	41668418	1001	1001	1001	1001	0
225	20231101	163800	41668418	1001	1001	1001	1001	0
226	20231101	163700	41668418	1001	1001	1001	1001	0
227	20231101	163600	41668418	1001	1001	1001	1001	0
228	20231101	163500	41668418	1001	1001	1001	1001	0
229	20231101	163400	41668418	1001	1001	1001	1001	0
230	20231101	163300	41668418	1001	1001	1001	1001	0
231	20231101	163200	41668418	1001	1001	1001	1001	0
232	20231101	163100	41668418	1001	1001	1001	1001	0
233	20231101	163000	41668418	1001	1001	1001	1001	0
234	20231101	162900	41668418	1001	1001	1001	1001	0
235	20231101	162800	41668418	1001	1001	1001	1001	0
236	20231101	162700	41668418	1001	1001	1001	1001	0
237	20231101	162600	41668418	1001	1001	1001	1001	0
238	20231101	162500	41668418	1001	1001	1001	1001	0
239	20231101	162400	41668418	1001	1001	1001	1001	0
240	20231101	162300	41668418	1001	1001	1001	1001	0
241	20231101	162200	41668418	1001	1001	1001	1001	0
242	20231101	162100	41668418	1001	1001	1001	1001	1941
243	20231101	162000	41668418	1001	1001	1001	1001	0
244	20231101	161900	41668418	1001	1001	1001	1001	0
245	20231101	161800	41668418	1001	1001	1001	1001	0
246	20231101	161700	41668418	1001	1001	1001	1001	0
247	20231101	161600	41668418	1001	1001	1001	1001	0
248	20231101	161500	41668418	1001	1001	1001	1001	0
249	20231101	161400	41668418	1001	1001	1001	1001	0
250	20231101	161300	41668418	1001	1001	1001	1001	0
251	20231101	161200	41668418	1001	1001	1001	1001	0
252	20231101	161100	41668418	1001	1001	1001	1001	0
253	20231101	161000	41668418	1001	1001	1001	1001	0
254	20231101	160900	41668418	1001	1001	1001	1001	0
255	20231101	160800	41668418	1001	1001	1001	1001	0
256	20231101	160700	41668418	1001	1001	1001	1001	0
257	20231101	160600	41668418	1001	1001	1001	1001	0
258	20231101	160500	41668418	1001	1001	1001	1001	0
259	20231101	160400	41668418	1001	1001	1001	1001	0
260	20231101	160300	41668418	1001	1001	1001	1001	0
261	20231101	160200	41668418	1001	1001	1001	1001	0
262	20231101	160100	41668418	1001	1001	1001	1001	0
263	20231101	160000	41668418	1001	1001	1001	1001	0
264	20231101	155900	41668418	1001	1001	1001	1001	0
265	20231101	155800	41668418	1001	1001	1001	1001	0
266	20231101	155700	41668418	1001	1001	1001	1001	0
267	20231101	155600	41668418	1001	1001	1001	1001	0
268	20231101	155500	41668418	1001	1001	1001	1001	0
269	20231101	155400	41668418	1001	1001	1001	1001	0
270	20231101	155300	41668418	1001	1001	1001	1001	0
271	20231101	155200	41668418	1001	1001	1001	1001	0
272	20231101	155100	41668418	1001	1001	1001	1001	1941
273	20231101	155000	41668418	1001	1001	1001	1001	0
274	20231101	154900	41668418	1001	1001	1001	1001	0
275	20231101	154800	41668418	1001	1001	1001	1001	0
276	20231101	154700	41668418	1001	1001	1001	1001	0
277	20231101	154600	41668418	1001	1001	1001	1001	0
278	20231101	154500	41668418	1001	1001	1001	1001	0
279	20231101	154400	41668418	1001	1001	1001	1001	0
280	20231101	154300	41668418	1001	1001	1001	1001	0
281	20231101	154200	41668418	1001	1001	1001	1001	0
282	20231101	154100	41668418	1001	1001	1001	1001	0
283	20231101	154000	41668418	1001	1001	1001	1001	0
284	20231101	153900	41668418	1001	1001	1001	1001	0
285	20231101	153800	41668418	1001	1001	1001	1001	0
286	20231101	153700	41668418	1001	1001	1001	1001	0
287	20231101	153600	41668418	1001	1001	1001	1001	0
288	20231101	153500	41668418	1001	1001	1001	1001	0
289	20231101	153400	41668418	1001	1001	1001	1001	0
290	20231101	153300	41668418	1001	1001	1001	1001	0
291	20231101	153200	41668418	1001	1001	1001	1001	0
292	20231101	153100	41668418	1001	1001	1001	1001	0
293	20231101	153000	41668418	1001	1001	1001	1001	1941
294	20231101	152900	39725477	1001	1001	1001	1001	0
295	20231101	152800	39725477	1001	1001	1001	1001	0
296	20231101	152700	39725477	1001	1001	1001	1001	0
297	20231101	152600	39725477	1001	1001	1001	1001	0
298	20231101	152500	39725477	1001	1001	1001	1001	0
299	20231101	152400	39725477	1001	1001	1001	1001	0
300	20231101	152300	39725477	1001	1001	1001	1001	0
301	20231101	152200	39725477	1001	1001	1001	1001	0
302	20231101	152100	39725477	1001	1001	1001	1001	0
303	20231101	152000	39725477	1001	1001	1001	1001	0
304	20231101	151900	39725477	1001	1001	1001	1001	0
305	20231101	151800	39725477	1001	1001	1001	1001	0
306	20231101	151700	39725477	1001	1001	1001	1001	1060
307	20231101	151600	38664417	1000	1000	1000	1000	0
308	20231101	151500	38664417	1000	1000	1000	1000	0
309	20231101	151400	38664417	1000	1000	1000	1000	10
310	20231101	151300	38654417	1002	1002	1002	1002	0
311	20231101	151200	38654417	1002	1002	1002	1002	16
312	20231101	151100	38638385	1002	1002	1002	1002	0
313	20231101	151000	38638385	1002	1002	1002	1002	1
314	20231101	150900	38637383	1002	1002	1002	1002	0
315	20231101	150800	38637383	1002	1002	1002	1002	0
316	20231101	150700	38637383	1002	1002	1002	1002	1
317	20231101	150600	38636381	1000	1000	1000	1000	0
318	20231101	150500	38636381	1000	1000	1000	1000	287
319	20231101	150400	38349381	1000	1000	1000	1000	8000
320	20231101	150300	30349381	1000	1000	1000	1000	2001
321	20231101	150200	28348381	1000	1000	1000	1000	22
322	20231101	150100	28326381	1000	1000	1000	1000	10
323	20231101	150000	28316381	1000	1000	1000	1000	0
324	20231101	145900	28316381	1000	1000	1000	1000	0
325	20231101	145800	28316381	1000	1000	1000	1000	20
326	20231101	145700	28296381	999	999	999	999	0
327	20231101	145600	28296381	999	1000	1000	999	10
328	20231101	145500	28286386	999	1000	1000	999	13
329	20231101	145400	28273391	999	1000	1000	999	11
330	20231101	145300	28262396	999	999	999	999	0
331	20231101	145200	28262396	999	999	999	999	0
332	20231101	145100	28262396	999	999	999	999	0
333	20231101	145000	28262396	999	999	999	999	0
334	20231101	144900	28262396	999	999	999	999	0
335	20231101	144800	28262396	999	999	999	999	0
336	20231101	144700	28262396	999	999	999	999	0
337	20231101	144600	28262396	999	999	999	999	0
338	20231101	144500	28262396	999	999	999	999	0
339	20231101	144400	28262396	999	999	999	999	0
340	20231101	144300	28262396	999	999	999	999	0
341	20231101	144200	28262396	999	999	999	999	0
342	20231101	144100	28262396	999	999	999	999	0
343	20231101	144000	28262396	999	999	999	999	0
344	20231101	143900	28262396	999	999	999	999	0
345	20231101	143800	28262396	999	999	999	999	404
346	20231101	143700	27858800	998	999	999	998	12
347	20231101	143600	27846818	999	999	999	999	0
348	20231101	143500	27846818	999	999	999	999	0
349	20231101	143400	27846818	999	999	999	999	0
350	20231101	143300	27846818	999	999	999	999	0
351	20231101	143200	27846818	999	999	999	999	0
352	20231101	143100	27846818	999	999	999	999	0
353	20231101	143000	27846818	999	999	999	999	0
354	20231101	142900	27846818	999	999	999	999	0
355	20231101	142800	27846818	999	999	999	999	0
356	20231101	142700	27846818	999	999	999	999	0
357	20231101	142600	27846818	999	999	999	999	0
358	20231101	142500	27846818	999	999	999	999	0
359	20231101	142400	27846818	999	999	999	999	0
360	20231101	142300	27846818	999	999	999	999	0
361	20231101	142200	27846818	999	999	999	999	0
362	20231101	142100	27846818	999	999	999	999	284
363	20231101	142000	27563102	998	998	998	998	0
364	20231101	141900	27563102	998	998	998	998	0
365	20231101	141800	27563102	998	998	998	998	0
366	20231101	141700	27563102	998	998	998	998	0
367	20231101	141600	27563102	998	998	998	998	0
368	20231101	141500	27563102	998	998	998	998	0
369	20231101	141400	27563102	998	998	998	998	0
370	20231101	141300	27563102	998	998	998	998	0
371	20231101	141200	27563102	998	998	998	998	0
372	20231101	141100	27563102	998	998	998	998	258
373	20231101	141000	27305618	997	997	997	997	0
374	20231101	140900	27305618	997	997	997	997	0
375	20231101	140800	27305618	997	997	997	997	0
376	20231101	140700	27305618	997	997	997	997	0
377	20231101	140600	27305618	997	997	997	997	850
378	20231101	140500	26458168	997	997	997	997	0
379	20231101	140400	26458168	997	997	997	997	0
380	20231101	140300	26458168	997	997	997	997	0
381	20231101	140200	26458168	997	997	997	997	0
382	20231101	140100	26458168	997	997	997	997	0
383	20231101	140000	26458168	997	997	997	997	0
384	20231101	135900	26458168	997	997	997	997	0
385	20231101	135800	26458168	997	997	997	997	0
386	20231101	135700	26458168	997	997	997	997	0
387	20231101	135600	26458168	997	997	997	997	0
388	20231101	135500	26458168	997	997	997	997	5325
389	20231101	135400	21149143	997	1001	1001	997	7249
390	20231101	135300	13913548	1000	1000	1000	1000	0
391	20231101	135200	13913548	1000	1000	1000	1000	0
392	20231101	135100	13913548	1000	1000	1000	1000	0
393	20231101	135000	13913548	1000	1000	1000	1000	0
394	20231101	134900	13913548	1000	1000	1000	1000	0
395	20231101	134800	13913548	1000	1000	1000	1000	0
396	20231101	134700	13913548	1000	1000	1000	1000	0
397	20231101	134600	13913548	1000	1000	1000	1000	0
398	20231101	134500	13913548	1000	1000	1000	1000	0
399	20231101	134400	13913548	1000	1000	1000	1000	0
400	20231101	134300	13913548	1000	1000	1000	1000	0
401	20231101	134200	13913548	1000	1000	1000	1000	0
402	20231101	134100	13913548	1000	1000	1000	1000	0
403	20231101	134000	13913548	1000	1000	1000	1000	0
404	20231101	133900	13913548	1000	1000	1000	1000	0
405	20231101	133800	13913548	1000	1000	1000	1000	0
406	20231101	133700	13913548	1000	1000	1000	1000	0
407	20231101	133600	13913548	1000	1000	1000	1000	0
408	20231101	133500	13913548	1000	1000	1000	1000	0
409	20231101	133400	13913548	1000	1000	1000	1000	0
410	20231101	133300	13913548	1000	1000	1000	1000	0
411	20231101	133200	13913548	1000	1000	1000	1000	0
412	20231101	133100	13913548	1000	1000	1000	1000	0
413	20231101	133000	13913548	1000	1000	1000	1000	0
414	20231101	132900	13913548	1000	1000	1000	1000	0
415	20231101	132800	13913548	1000	1000	1000	1000	0
416	20231101	132700	13913548	1000	1000	1000	1000	0
417	20231101	132600	13913548	1000	1000	1000	1000	0
418	20231101	132500	13913548	1000	1000	1000	1000	0
419	20231101	132400	13913548	1000	1000	1000	1000	0
420	20231101	132300	13913548	1000	1000	1000	1000	0
421	20231101	132200	13913548	1000	1000	1000	1000	0
422	20231101	132100	13913548	1000	1000	1000	1000	0
423	20231101	132000	13913548	1000	1000	1000	1000	0
424	20231101	131900	13913548	1000	1000	1000	1000	0
425	20231101	131800	13913548	1000	1000	1000	1000	0
426	20231101	131700	13913548	1000	1000	1000	1000	1
427	20231101	131600	13912548	1002	1002	1002	1002	0
428	20231101	131500	13912548	1002	1002	1002	1002	0
429	20231101	131400	13912548	1002	1002	1002	1002	1
430	20231101	131300	13911546	1002	1002	1002	1002	2
431	20231101	131200	13909542	1002	1002	1002	1002	1
432	20231101	131100	13908540	1000	1000	1000	1000	0
433	20231101	131000	13908540	1000	1000	1000	1000	0
434	20231101	130900	13908540	1000	1000	1000	1000	0
435	20231101	130800	13908540	1000	1000	1000	1000	0
436	20231101	130700	13908540	1000	1000	1000	1000	0
437	20231101	130600	13908540	1000	1000	1000	1000	0
438	20231101	130500	13908540	1000	1000	1000	1000	0
439	20231101	130400	13908540	1000	1000	1000	1000	81
440	20231101	130300	13827540	1000	1000	1000	1000	0
441	20231101	130200	13827540	1000	1000	1000	1000	0
442	20231101	130100	13827540	1000	1000	1000	1000	0
443	20231101	130000	13827540	1000	1000	1000	1000	0
444	20231101	125900	13827540	1000	1000	1000	1000	1
445	20231101	125800	13826540	1002	1002	1002	1002	0
446	20231101	125700	13826540	1002	1002	1002	1002	0
447	20231101	125600	13826540	1002	1002	1002	1002	0
448	20231101	125500	13826540	1002	1002	1002	1002	0
449	20231101	125400	13826540	1002	1002	1002	1002	300
450	20231101	125300	13525940	1002	1001	1002	1001	1200
451	20231101	125200	12324099	1002	1002	1002	1002	0
452	20231101	125100	12324099	1002	1002	1002	1002	0
453	20231101	125000	12324099	1002	1002	1002	1002	0
454	20231101	124900	12324099	1002	1002	1002	1002	0
455	20231101	124800	12324099	1002	1002	1002	1002	0
456	20231101	124700	12324099	1002	1002	1002	1002	0
457	20231101	124600	12324099	1002	1002	1002	1002	0
458	20231101	124500	12324099	1002	1002	1002	1002	0
459	20231101	124400	12324099	1002	1002	1002	1002	0
460	20231101	124300	12324099	1002	1002	1002	1002	0
461	20231101	124200	12324099	1002	1002	1002	1002	0
462	20231101	124100	12324099	1002	1002	1002	1002	0
463	20231101	124000	12324099	1002	1002	1002	1002	0
464	20231101	123900	12324099	1002	1002	1002	1002	0
465	20231101	123800	12324099	1002	1002	1002	1002	0
466	20231101	123700	12324099	1002	1002	1002	1002	0
467	20231101	123600	12324099	1002	1002	1002	1002	0
468	20231101	123500	12324099	1002	1002	1002	1002	0
469	20231101	123400	12324099	1002	1002	1002	1002	20
470	20231101	123300	12304059	998	998	998	998	0
471	20231101	123200	12304059	998	998	998	998	0
472	20231101	123100	12304059	998	998	998	998	0
473	20231101	123000	12304059	998	998	998	998	0
474	20231101	122900	12304059	998	998	998	998	0
475	20231101	122800	12304059	998	998	998	998	1000
476	20231101	122700	11306059	998	998	998	998	0
477	20231101	122600	11306059	998	998	998	998	0
478	20231101	122500	11306059	998	998	998	998	0
479	20231101	122400	11306059	998	998	998	998	0
480	20231101	122300	11306059	998	998	998	998	0
481	20231101	122200	11306059	998	998	998	998	0
482	20231101	122100	11306059	998	998	998	998	0
483	20231101	122000	11306059	998	998	998	998	0
484	20231101	121900	11306059	998	998	998	998	0
485	20231101	121800	11306059	998	998	998	998	0
486	20231101	121700	11306059	998	998	998	998	0
487	20231101	121600	11306059	998	998	998	998	0
488	20231101	121500	11306059	998	998	998	998	0
489	20231101	121400	11306059	998	998	998	998	1000
490	20231101	121300	10308059	1002	1002	1002	1002	0
491	20231101	121200	10308059	1002	1002	1002	1002	0
492	20231101	121100	10308059	1002	1002	1002	1002	0
493	20231101	121000	10308059	1002	1002	1002	1002	0
494	20231101	120900	10308059	1002	1002	1002	1002	0
495	20231101	120800	10308059	1002	1002	1002	1002	0
496	20231101	120700	10308059	1002	1002	1002	1002	0
497	20231101	120600	10308059	1002	1002	1002	1002	0
498	20231101	120500	10308059	1002	1002	1002	1002	5
499	20231101	120400	10303049	1002	1002	1002	1002	0
500	20231101	120300	10303049	1002	1002	1002	1002	0
501	20231101	120200	10303049	1002	1002	1002	1002	0
502	20231101	120100	10303049	1002	1002	1002	1002	0
503	20231101	120000	10303049	1002	1002	1002	1002	0
504	20231101	115900	10303049	1002	1002	1002	1002	0
505	20231101	115800	10303049	1002	1001	1002	1001	10
506	20231101	115700	10293033	998	998	998	998	6
507	20231101	115600	10287045	998	998	998	998	0
508	20231101	115500	10287045	998	998	998	998	0
509	20231101	115400	10287045	998	998	998	998	1
510	20231101	115300	10286047	1000	1000	1000	1000	1
511	20231101	115200	10285047	1001	1001	1001	1001	1
512	20231101	115100	10284046	997	997	997	997	0
513	20231101	115000	10284046	997	997	997	997	0
514	20231101	114900	10284046	997	997	997	997	0
515	20231101	114800	10284046	997	997	997	997	0
516	20231101	114700	10284046	997	997	997	997	0
517	20231101	114600	10284046	997	997	997	997	0
518	20231101	114500	10284046	997	997	997	997	0
519	20231101	114400	10284046	997	997	997	997	0
520	20231101	114300	10284046	997	997	997	997	0
521	20231101	114200	10284046	997	997	997	997	0
522	20231101	114100	10284046	997	997	997	997	0
523	20231101	114000	10284046	997	997	997	997	0
524	20231101	113900	10284046	997	997	997	997	0
525	20231101	113800	10284046	997	997	997	997	0
526	20231101	113700	10284046	997	1002	1002	997	2
527	20231101	113600	10282047	998	998	998	998	0
528	20231101	113500	10282047	998	998	998	998	1
529	20231101	113400	10281049	1002	999	1002	999	3
530	20231101	113300	10278046	1001	1001	1001	1001	0
531	20231101	113200	10278046	1001	1001	1001	1001	1
532	20231101	113100	10277045	997	997	997	997	0
533	20231101	113000	10277045	997	997	997	997	0
534	20231101	112900	10277045	997	997	997	997	0
535	20231101	112800	10277045	997	997	997	997	0
536	20231101	112700	10277045	997	997	997	997	0
537	20231101	112600	10277045	997	997	997	997	0
538	20231101	112500	10277045	997	997	997	997	0
539	20231101	112400	10277045	997	997	997	997	0
540	20231101	112300	10277045	997	997	997	997	0
541	20231101	112200	10277045	997	997	997	997	0
542	20231101	112100	10277045	997	997	997	997	0
543	20231101	112000	10277045	997	997	997	997	0
544	20231101	111900	10277045	997	997	997	997	0
545	20231101	111800	10277045	997	997	997	997	0
546	20231101	111700	10277045	997	997	997	997	0
547	20231101	111600	10277045	997	997	997	997	0
548	20231101	111500	10277045	997	997	997	997	0
549	20231101	111400	10277045	997	997	997	997	0
550	20231101	111300	10277045	997	997	997	997	0
551	20231101	111200	10277045	997	997	997	997	0
552	20231101	111100	10277045	997	997	997	997	0
553	20231101	111000	10277045	997	997	997	997	0
554	20231101	110900	10277045	997	997	997	997	0
555	20231101	110800	10277045	997	998	998	997	11
556	20231101	110700	10266077	998	998	998	998	0
557	20231101	110600	10266077	998	998	998	998	0
558	20231101	110500	10266077	998	998	998	998	0
559	20231101	110400	10266077	998	998	998	998	0
560	20231101	110300	10266077	998	998	998	998	0
561	20231101	110200	10266077	998	998	998	998	0
562	20231101	110100	10266077	998	998	998	998	0
563	20231101	110000	10266077	998	998	998	998	294
564	20231101	105900	9972665	997	997	997	997	0
565	20231101	105800	9972665	997	997	997	997	0
566	20231101	105700	9972665	997	997	997	997	0
567	20231101	105600	9972665	997	997	997	997	0
568	20231101	105500	9972665	997	998	998	997	1807
569	20231101	105400	8169280	998	998	998	998	0
570	20231101	105300	8169280	998	998	998	998	1069
571	20231101	105200	7102418	998	998	998	998	0
572	20231101	105100	7102418	998	998	998	998	0
573	20231101	105000	7102418	998	998	998	998	0
574	20231101	104900	7102418	998	998	998	998	0
575	20231101	104800	7102418	998	998	998	998	0
576	20231101	104700	7102418	998	998	998	998	0
577	20231101	104600	7102418	998	998	998	998	152
578	20231101	104500	6950722	998	998	998	998	0
579	20231101	104400	6950722	998	998	998	998	1
580	20231101	104300	6949724	998	998	998	998	0
581	20231101	104200	6949724	998	999	999	998	22
582	20231101	104100	6927747	1000	1000	1000	1000	1
583	20231101	104000	6926747	999	999	999	999	0
584	20231101	103900	6926747	999	1000	1000	999	101
585	20231101	103800	6825748	999	999	999	999	0
586	20231101	103700	6825748	999	1000	1000	999	2
587	20231101	103600	6823749	999	999	999	999	0
588	20231101	103500	6823749	999	999	999	999	0
589	20231101	103400	6823749	999	999	999	999	0
590	20231101	103300	6823749	999	999	999	999	0
591	20231101	103200	6823749	999	1000	1000	999	2
592	20231101	103100	6821750	1000	1000	1000	1000	3
593	20231101	103000	6818750	1000	1000	1000	1000	0
594	20231101	102900	6818750	1000	1000	1000	1000	0
595	20231101	102800	6818750	1000	1000	1000	1000	608
596	20231101	102700	6210750	1002	1002	1002	1002	1
597	20231101	102600	6209748	1001	1001	1001	1001	0
598	20231101	102500	6209748	1001	1001	1001	1001	0
599	20231101	102400	6209748	1001	1001	1001	1001	0
600	20231101	102300	6209748	1001	1001	1001	1001	0
601	20231101	102200	6209748	1001	1001	1001	1001	0
602	20231101	102100	6209748	1001	1001	1001	1001	0
603	20231101	102000	6209748	1001	1001	1001	1001	0
604	20231101	101900	6209748	1001	1001	1001	1001	0
605	20231101	101800	6209748	1001	1001	1001	1001	0
606	20231101	101700	6209748	1001	1001	1001	1001	0
607	20231101	101600	6209748	1001	1001	1001	1001	1
608	20231101	101500	6208747	1001	1001	1001	1001	0
609	20231101	101400	6208747	1001	1001	1001	1001	0
610	20231101	101300	6208747	1001	1001	1001	1001	0
611	20231101	101200	6208747	1001	1001	1001	1001	0
612	20231101	101100	6208747	1001	1001	1001	1001	0
613	20231101	101000	6208747	1001	1001	1001	1001	0
614	20231101	100900	6208747	1001	1001	1001	1001	0
615	20231101	100800	6208747	1001	1001	1001	1001	2
616	20231101	100700	6206745	1000	1000	1000	1000	0
617	20231101	100600	6206745	1000	1000	1000	1000	5
618	20231101	100500	6201745	1002	1002	1002	1002	4
619	20231101	100400	6197737	1000	1000	1000	1000	0
620	20231101	100300	6197737	1000	1000	1000	1000	36
621	20231101	100200	6161737	1000	1000	1000	1000	0
622	20231101	100100	6161737	1000	1000	1000	1000	57
623	20231101	100000	6104737	1000	1000	1000	1000	0
624	20231101	095900	6104737	1000	1000	1000	1000	0
625	20231101	095800	6104737	1000	1000	1000	1000	0
626	20231101	095700	6104737	1000	1000	1000	1000	0
627	20231101	095600	6104737	1000	1000	1000	1000	0
628	20231101	095500	6104737	1000	1000	1000	1000	0
629	20231101	095400	6104737	1000	1000	1000	1000	0
630	20231101	095300	6104737	1000	1000	1000	1000	0
631	20231101	095200	6104737	1000	1000	1000	1000	0
632	20231101	095100	6104737	1000	1000	1000	1000	0
633	20231101	095000	6104737	1000	1000	1000	1000	60
634	20231101	094900	6044737	1002	1000	1002	1000	502
635	20231101	094800	5542733	1000	1000	1000	1000	9
636	20231101	094700	5533733	1002	1002	1002	1002	8
637	20231101	094600	5525717	1002	1002	1002	1002	0
638	20231101	094500	5525717	1002	1002	1002	1002	0
639	20231101	094400	5525717	1002	1002	1002	1002	0
640	20231101	094300	5525717	1002	1003	1003	1002	12
641	20231101	094200	5513682	1003	1003	1003	1003	8
642	20231101	094100	5505658	1003	1003	1003	1003	0
643	20231101	094000	5505658	1003	1003	1003	1003	0
644	20231101	093900	5505658	1003	1003	1003	1003	0
645	20231101	093800	5505658	1003	1003	1003	1003	1
646	20231101	093700	5504655	1003	1003	1003	1003	13
647	20231101	093600	5491616	1003	1003	1003	1003	8
648	20231101	093500	5483592	1003	1003	1003	1003	0
649	20231101	093400	5483592	1003	1003	1003	1003	534
650	20231101	093300	4947990	1002	1002	1002	1002	0
651	20231101	093200	4947990	1002	1002	1002	1002	0
652	20231101	093100	4947990	1002	1002	1002	1002	0
653	20231101	093000	4947990	1002	1002	1002	1002	0
654	20231101	092900	4947990	1002	1002	1002	1002	0
655	20231101	092800	4947990	1002	1002	1002	1002	6
656	20231101	092700	4941978	1002	1002	1002	1002	8
657	20231101	092600	4933962	1002	1002	1002	1002	0
658	20231101	092500	4933962	1002	1002	1002	1002	10
659	20231101	092400	4923942	1002	1002	1002	1002	0
660	20231101	092300	4923942	1002	1002	1002	1002	0
661	20231101	092200	4923942	1002	1002	1002	1002	4
662	20231101	092100	4919934	1000	1001	1001	1000	1527
663	20231101	092000	3392149	1001	1001	1001	1001	2215
664	20231101	091900	1174934	1001	1001	1001	1001	0
665	20231101	091800	1174934	1001	1001	1001	1001	0
666	20231101	091700	1174934	1001	1001	1001	1001	100
667	20231101	091600	1074834	1001	1001	1001	1001	0
668	20231101	091500	1074834	1001	1001	1001	1001	0
669	20231101	091400	1074834	1001	1001	1001	1001	800
670	20231101	091300	274034	1001	1001	1001	1001	0
671	20231101	091200	274034	1001	1001	1001	1001	0
672	20231101	091100	274034	1001	1001	1001	1001	2
673	20231101	091000	272032	1001	1001	1001	1001	0
674	20231101	090900	272032	1001	1001	1001	1001	0
675	20231101	090800	272032	1001	1001	1001	1001	1
676	20231101	090700	271031	1002	1002	1002	1002	0
677	20231101	090600	271031	1002	1002	1002	1002	0
678	20231101	090500	271031	1002	1002	1002	1002	0
679	20231101	090400	271031	1002	1002	1002	1002	0
680	20231101	090300	271031	1002	1002	1002	1002	0
681	20231101	090200	271031	1002	1001	1002	1001	17
682	20231101	090100	254005	1001	1001	1001	1001	5
683	20231101	090000	249000	996	996	996	996	250