KissMeData/096870/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200100	18096810	2940	2940	2940	2940	175
3	20231107	200000	18096810	2940	2940	2940	2940	0
4	20231107	195900	18096810	2940	2940	2940	2940	0
5	20231107	195800	18096810	2940	2940	2940	2940	0
6	20231107	195700	18096810	2940	2940	2940	2940	0
7	20231107	195600	18096810	2940	2940	2940	2940	0
8	20231107	195500	18096810	2940	2940	2940	2940	0
9	20231107	195400	18096810	2940	2940	2940	2940	0
10	20231107	195300	18096810	2940	2940	2940	2940	0
11	20231107	195200	18096810	2940	2940	2940	2940	0
12	20231107	195100	18096810	2940	2940	2940	2940	0
13	20231107	195000	18096810	2940	2940	2940	2940	0
14	20231107	194900	18096810	2940	2940	2940	2940	0
15	20231107	194800	18096810	2940	2940	2940	2940	0
16	20231107	194700	18096810	2940	2940	2940	2940	0
17	20231107	194600	18096810	2940	2940	2940	2940	0
18	20231107	194500	18096810	2940	2940	2940	2940	0
19	20231107	194400	18096810	2940	2940	2940	2940	0
20	20231107	194300	18096810	2940	2940	2940	2940	0
21	20231107	194200	18096810	2940	2940	2940	2940	0
22	20231107	194100	18096810	2940	2940	2940	2940	0
23	20231107	194000	18096810	2940	2940	2940	2940	0
24	20231107	193900	18096810	2940	2940	2940	2940	0
25	20231107	193800	18096810	2940	2940	2940	2940	0
26	20231107	193700	18096810	2940	2940	2940	2940	0
27	20231107	193600	18096810	2940	2940	2940	2940	0
28	20231107	193500	18096810	2940	2940	2940	2940	0
29	20231107	193400	18096810	2940	2940	2940	2940	0
30	20231107	193300	18096810	2940	2940	2940	2940	0
31	20231107	193200	18096810	2940	2940	2940	2940	0
32	20231107	193100	18096810	2940	2940	2940	2940	175
33	20231107	193000	18096810	2940	2940	2940	2940	0
34	20231107	192900	18096810	2940	2940	2940	2940	0
35	20231107	192800	18096810	2940	2940	2940	2940	0
36	20231107	192700	18096810	2940	2940	2940	2940	0
37	20231107	192600	18096810	2940	2940	2940	2940	0
38	20231107	192500	18096810	2940	2940	2940	2940	0
39	20231107	192400	18096810	2940	2940	2940	2940	0
40	20231107	192300	18096810	2940	2940	2940	2940	0
41	20231107	192200	18096810	2940	2940	2940	2940	0
42	20231107	192100	18096810	2940	2940	2940	2940	0
43	20231107	192000	18096810	2940	2940	2940	2940	0
44	20231107	191900	18096810	2940	2940	2940	2940	0
45	20231107	191800	18096810	2940	2940	2940	2940	0
46	20231107	191700	18096810	2940	2940	2940	2940	0
47	20231107	191600	18096810	2940	2940	2940	2940	0
48	20231107	191500	18096810	2940	2940	2940	2940	0
49	20231107	191400	18096810	2940	2940	2940	2940	0
50	20231107	191300	18096810	2940	2940	2940	2940	0
51	20231107	191200	18096810	2940	2940	2940	2940	0
52	20231107	191100	18096810	2940	2940	2940	2940	0
53	20231107	191000	18096810	2940	2940	2940	2940	0
54	20231107	190900	18096810	2940	2940	2940	2940	0
55	20231107	190800	18096810	2940	2940	2940	2940	0
56	20231107	190700	18096810	2940	2940	2940	2940	0
57	20231107	190600	18096810	2940	2940	2940	2940	0
58	20231107	190500	18096810	2940	2940	2940	2940	0
59	20231107	190400	18096810	2940	2940	2940	2940	0
60	20231107	190300	18096810	2940	2940	2940	2940	0
61	20231107	190200	18096810	2940	2940	2940	2940	0
62	20231107	190100	18096810	2940	2940	2940	2940	175
63	20231107	190000	18096810	2940	2940	2940	2940	0
64	20231107	185900	18096810	2940	2940	2940	2940	0
65	20231107	185800	18096810	2940	2940	2940	2940	0
66	20231107	185700	18096810	2940	2940	2940	2940	0
67	20231107	185600	18096810	2940	2940	2940	2940	0
68	20231107	185500	18096810	2940	2940	2940	2940	0
69	20231107	185400	18096810	2940	2940	2940	2940	0
70	20231107	185300	18096810	2940	2940	2940	2940	0
71	20231107	185200	18096810	2940	2940	2940	2940	0
72	20231107	185100	18096810	2940	2940	2940	2940	0
73	20231107	185000	18096810	2940	2940	2940	2940	0
74	20231107	184900	18096810	2940	2940	2940	2940	0
75	20231107	184800	18096810	2940	2940	2940	2940	0
76	20231107	184700	18096810	2940	2940	2940	2940	0
77	20231107	184600	18096810	2940	2940	2940	2940	0
78	20231107	184500	18096810	2940	2940	2940	2940	0
79	20231107	184400	18096810	2940	2940	2940	2940	0
80	20231107	184300	18096810	2940	2940	2940	2940	0
81	20231107	184200	18096810	2940	2940	2940	2940	0
82	20231107	184100	18096810	2940	2940	2940	2940	0
83	20231107	184000	18096810	2940	2940	2940	2940	0
84	20231107	183900	18096810	2940	2940	2940	2940	0
85	20231107	183800	18096810	2940	2940	2940	2940	0
86	20231107	183700	18096810	2940	2940	2940	2940	0
87	20231107	183600	18096810	2940	2940	2940	2940	0
88	20231107	183500	18096810	2940	2940	2940	2940	0
89	20231107	183400	18096810	2940	2940	2940	2940	0
90	20231107	183300	18096810	2940	2940	2940	2940	0
91	20231107	183200	18096810	2940	2940	2940	2940	0
92	20231107	183100	18096810	2940	2940	2940	2940	175
93	20231107	183000	18096810	2940	2940	2940	2940	0
94	20231107	182900	18096810	2940	2940	2940	2940	0
95	20231107	182800	18096810	2940	2940	2940	2940	0
96	20231107	182700	18096810	2940	2940	2940	2940	0
97	20231107	182600	18096810	2940	2940	2940	2940	0
98	20231107	182500	18096810	2940	2940	2940	2940	0
99	20231107	182400	18096810	2940	2940	2940	2940	0
100	20231107	182300	18096810	2940	2940	2940	2940	0
101	20231107	182200	18096810	2940	2940	2940	2940	0
102	20231107	182100	18096810	2940	2940	2940	2940	0
103	20231107	182000	18096810	2940	2940	2940	2940	0
104	20231107	181900	18096810	2940	2940	2940	2940	0
105	20231107	181800	18096810	2940	2940	2940	2940	0
106	20231107	181700	18096810	2940	2940	2940	2940	0
107	20231107	181600	18096810	2940	2940	2940	2940	0
108	20231107	181500	18096810	2940	2940	2940	2940	0
109	20231107	181400	18096810	2940	2940	2940	2940	0
110	20231107	181300	18096810	2940	2940	2940	2940	0
111	20231107	181200	18096810	2940	2940	2940	2940	0
112	20231107	181100	18096810	2940	2940	2940	2940	0
113	20231107	181000	18096810	2940	2940	2940	2940	0
114	20231107	180900	18096810	2940	2940	2940	2940	0
115	20231107	180800	18096810	2940	2940	2940	2940	0
116	20231107	180700	18096810	2940	2940	2940	2940	0
117	20231107	180600	18096810	2940	2940	2940	2940	0
118	20231107	180500	18096810	2940	2940	2940	2940	0
119	20231107	180400	18096810	2940	2940	2940	2940	0
120	20231107	180300	18096810	2940	2940	2940	2940	0
121	20231107	180200	18096810	2940	2940	2940	2940	0
122	20231107	180100	18096810	2940	2940	2940	2940	175
123	20231107	180000	18096810	2940	2940	2940	2940	0
124	20231107	175900	18096810	2940	2940	2940	2940	0
125	20231107	175800	18096810	2940	2940	2940	2940	0
126	20231107	175700	18096810	2940	2940	2940	2940	0
127	20231107	175600	18096810	2940	2940	2940	2940	0
128	20231107	175500	18096810	2940	2940	2940	2940	0
129	20231107	175400	18096810	2940	2940	2940	2940	0
130	20231107	175300	18096810	2940	2940	2940	2940	0
131	20231107	175200	18096810	2940	2940	2940	2940	0
132	20231107	175100	18096810	2940	2940	2940	2940	0
133	20231107	175000	18096810	2940	2940	2940	2940	0
134	20231107	174900	18096810	2940	2940	2940	2940	0
135	20231107	174800	18096810	2940	2940	2940	2940	0
136	20231107	174700	18096810	2940	2940	2940	2940	0
137	20231107	174600	18096810	2940	2940	2940	2940	0
138	20231107	174500	18096810	2940	2940	2940	2940	0
139	20231107	174400	18096810	2940	2940	2940	2940	0
140	20231107	174300	18096810	2940	2940	2940	2940	0
141	20231107	174200	18096810	2940	2940	2940	2940	0
142	20231107	174100	18096810	2940	2940	2940	2940	0
143	20231107	174000	18096810	2940	2940	2940	2940	0
144	20231107	173900	18096810	2940	2940	2940	2940	0
145	20231107	173800	18096810	2940	2940	2940	2940	0
146	20231107	173700	18096810	2940	2940	2940	2940	0
147	20231107	173600	18096810	2940	2940	2940	2940	0
148	20231107	173500	18096810	2940	2940	2940	2940	0
149	20231107	173400	18096810	2940	2940	2940	2940	0
150	20231107	173300	18096810	2940	2940	2940	2940	0
151	20231107	173200	18096810	2940	2940	2940	2940	0
152	20231107	173100	18096810	2940	2940	2940	2940	175
153	20231107	173000	18096810	2940	2940	2940	2940	0
154	20231107	172900	18096810	2940	2940	2940	2940	0
155	20231107	172800	18096810	2940	2940	2940	2940	0
156	20231107	172700	18096810	2940	2940	2940	2940	0
157	20231107	172600	18096810	2940	2940	2940	2940	0
158	20231107	172500	18096810	2940	2940	2940	2940	0
159	20231107	172400	18096810	2940	2940	2940	2940	0
160	20231107	172300	18096810	2940	2940	2940	2940	0
161	20231107	172200	18096810	2940	2940	2940	2940	0
162	20231107	172100	18096810	2940	2940	2940	2940	0
163	20231107	172000	18096810	2940	2940	2940	2940	0
164	20231107	171900	18096810	2940	2940	2940	2940	0
165	20231107	171800	18096810	2940	2940	2940	2940	0
166	20231107	171700	18096810	2940	2940	2940	2940	0
167	20231107	171600	18096810	2940	2940	2940	2940	0
168	20231107	171500	18096810	2940	2940	2940	2940	0
169	20231107	171400	18096810	2940	2940	2940	2940	0
170	20231107	171300	18096810	2940	2940	2940	2940	0
171	20231107	171200	18096810	2940	2940	2940	2940	0
172	20231107	171100	18096810	2940	2940	2940	2940	0
173	20231107	171000	18096810	2940	2940	2940	2940	0
174	20231107	170900	18096810	2940	2940	2940	2940	0
175	20231107	170800	18096810	2940	2940	2940	2940	0
176	20231107	170700	18096810	2940	2940	2940	2940	0
177	20231107	170600	18096810	2940	2940	2940	2940	0
178	20231107	170500	18096810	2940	2940	2940	2940	0
179	20231107	170400	18096810	2940	2940	2940	2940	0
180	20231107	170300	18096810	2940	2940	2940	2940	0
181	20231107	170200	18096810	2940	2940	2940	2940	0
182	20231107	170100	18096810	2940	2940	2940	2940	175
183	20231107	170000	18096810	2940	2940	2940	2940	0
184	20231107	165900	18096810	2940	2940	2940	2940	0
185	20231107	165800	18096810	2940	2940	2940	2940	0
186	20231107	165700	18096810	2940	2940	2940	2940	0
187	20231107	165600	18096810	2940	2940	2940	2940	0
188	20231107	165500	18096810	2940	2940	2940	2940	0
189	20231107	165400	18096810	2940	2940	2940	2940	0
190	20231107	165300	18096810	2940	2940	2940	2940	0
191	20231107	165200	18096810	2940	2940	2940	2940	0
192	20231107	165100	18096810	2940	2940	2940	2940	0
193	20231107	165000	18096810	2940	2940	2940	2940	0
194	20231107	164900	18096810	2940	2940	2940	2940	0
195	20231107	164800	18096810	2940	2940	2940	2940	0
196	20231107	164700	18096810	2940	2940	2940	2940	0
197	20231107	164600	18096810	2940	2940	2940	2940	0
198	20231107	164500	18096810	2940	2940	2940	2940	0
199	20231107	164400	18096810	2940	2940	2940	2940	0
200	20231107	164300	18096810	2940	2940	2940	2940	0
201	20231107	164200	18096810	2940	2940	2940	2940	0
202	20231107	164100	18096810	2940	2940	2940	2940	0
203	20231107	164000	18096810	2940	2940	2940	2940	0
204	20231107	163900	18096810	2940	2940	2940	2940	0
205	20231107	163800	18096810	2940	2940	2940	2940	0
206	20231107	163700	18096810	2940	2940	2940	2940	0
207	20231107	163600	18096810	2940	2940	2940	2940	0
208	20231107	163500	18096810	2940	2940	2940	2940	0
209	20231107	163400	18096810	2940	2940	2940	2940	0
210	20231107	163300	18096810	2940	2940	2940	2940	0
211	20231107	163200	18096810	2940	2940	2940	2940	0
212	20231107	163100	18096810	2940	2940	2940	2940	175
213	20231107	163000	18096810	2940	2940	2940	2940	0
214	20231107	162900	18096810	2940	2940	2940	2940	0
215	20231107	162800	18096810	2940	2940	2940	2940	0
216	20231107	162700	18096810	2940	2940	2940	2940	0
217	20231107	162600	18096810	2940	2940	2940	2940	0
218	20231107	162500	18096810	2940	2940	2940	2940	0
219	20231107	162400	18096810	2940	2940	2940	2940	0
220	20231107	162300	18096810	2940	2940	2940	2940	0
221	20231107	162200	18096810	2940	2940	2940	2940	0
222	20231107	162100	18096810	2940	2940	2940	2940	0
223	20231107	162000	18096810	2940	2940	2940	2940	0
224	20231107	161900	18096810	2940	2940	2940	2940	0
225	20231107	161800	18096810	2940	2940	2940	2940	0
226	20231107	161700	18096810	2940	2940	2940	2940	0
227	20231107	161600	18096810	2940	2940	2940	2940	0
228	20231107	161500	18096810	2940	2940	2940	2940	0
229	20231107	161400	18096810	2940	2940	2940	2940	0
230	20231107	161300	18096810	2940	2940	2940	2940	0
231	20231107	161200	18096810	2940	2940	2940	2940	0
232	20231107	161100	18096810	2940	2940	2940	2940	0
233	20231107	161000	18096810	2940	2940	2940	2940	0
234	20231107	160900	18096810	2940	2940	2940	2940	0
235	20231107	160800	18096810	2940	2940	2940	2940	0
236	20231107	160700	18096810	2940	2940	2940	2940	0
237	20231107	160600	18096810	2940	2940	2940	2940	0
238	20231107	160500	18096810	2940	2940	2940	2940	0
239	20231107	160400	18096810	2940	2940	2940	2940	0
240	20231107	160300	18096810	2940	2940	2940	2940	0
241	20231107	160200	18096810	2940	2940	2940	2940	0
242	20231107	160100	18096810	2940	2940	2940	2940	175
243	20231107	160000	18096810	2940	2940	2940	2940	0
244	20231107	155900	18096810	2940	2940	2940	2940	0
245	20231107	155800	18096810	2940	2940	2940	2940	0
246	20231107	155700	18096810	2940	2940	2940	2940	0
247	20231107	155600	18096810	2940	2940	2940	2940	0
248	20231107	155500	18096810	2940	2940	2940	2940	0
249	20231107	155400	18096810	2940	2940	2940	2940	0
250	20231107	155300	18096810	2940	2940	2940	2940	0
251	20231107	155200	18096810	2940	2940	2940	2940	0
252	20231107	155100	18096810	2940	2940	2940	2940	0
253	20231107	155000	18096810	2940	2940	2940	2940	0
254	20231107	154900	18096810	2940	2940	2940	2940	0
255	20231107	154800	18096810	2940	2940	2940	2940	0
256	20231107	154700	18096810	2940	2940	2940	2940	0
257	20231107	154600	18096810	2940	2940	2940	2940	0
258	20231107	154500	18096810	2940	2940	2940	2940	0
259	20231107	154400	18096810	2940	2940	2940	2940	0
260	20231107	154300	18096810	2940	2940	2940	2940	0
261	20231107	154200	18096810	2940	2940	2940	2940	0
262	20231107	154100	18096810	2940	2940	2940	2940	0
263	20231107	154000	18096810	2940	2940	2940	2940	0
264	20231107	153900	18096810	2940	2940	2940	2940	0
265	20231107	153800	18096810	2940	2940	2940	2940	0
266	20231107	153700	18096810	2940	2940	2940	2940	0
267	20231107	153600	18096810	2940	2940	2940	2940	0
268	20231107	153500	18096810	2940	2940	2940	2940	0
269	20231107	153400	18096810	2940	2940	2940	2940	0
270	20231107	153300	18096810	2940	2940	2940	2940	0
271	20231107	153200	18096810	2940	2940	2940	2940	0
272	20231107	153100	18096810	2940	2940	2940	2940	175
273	20231107	153000	18096810	2940	2940	2940	2940	175
274	20231107	152900	17582310	2945	2945	2945	2945	0
275	20231107	152800	17582310	2945	2945	2945	2945	0
276	20231107	152700	17582310	2945	2945	2945	2945	0
277	20231107	152600	17582310	2945	2945	2945	2945	0
278	20231107	152500	17582310	2945	2945	2945	2945	0
279	20231107	152400	17582310	2945	2945	2945	2945	0
280	20231107	152300	17582310	2945	2945	2945	2945	0
281	20231107	152200	17582310	2945	2945	2945	2945	0
282	20231107	152100	17582310	2945	2945	2945	2945	0
283	20231107	152000	17582310	2945	2945	2945	2945	0
284	20231107	151900	17582310	2945	2920	2945	2920	190
285	20231107	151800	17026815	2925	2880	2925	2880	301
286	20231107	151700	16158575	2880	2880	2880	2880	0
287	20231107	151600	16158575	2880	2880	2880	2880	0
288	20231107	151500	16158575	2880	2880	2880	2880	22
289	20231107	151400	16095215	2880	2880	2880	2880	91
290	20231107	151300	15833135	2905	2895	2910	2895	75
291	20231107	151200	15615315	2895	2895	2895	2895	0
292	20231107	151100	15615315	2895	2895	2895	2895	0
293	20231107	151000	15615315	2895	2895	2895	2895	0
294	20231107	150900	15615315	2895	2895	2895	2895	0
295	20231107	150800	15615315	2895	2895	2895	2895	19
296	20231107	150700	15560310	2895	2895	2895	2895	3
297	20231107	150600	15551625	2895	2895	2895	2895	2
298	20231107	150500	15545835	2895	2895	2895	2895	0
299	20231107	150400	15545835	2895	2875	2895	2875	144
300	20231107	150300	15131475	2875	2885	2885	2875	283
301	20231107	150200	14317840	2895	2895	2895	2895	0
302	20231107	150100	14317840	2895	2895	2895	2895	0
303	20231107	150000	14317840	2895	2895	2895	2895	0
304	20231107	145900	14317840	2895	2895	2895	2895	0
305	20231107	145800	14317840	2895	2895	2895	2895	24
306	20231107	145700	14248360	2875	2875	2875	2875	0
307	20231107	145600	14248360	2875	2875	2875	2875	0
308	20231107	145500	14248360	2875	2875	2875	2875	0
309	20231107	145400	14248360	2875	2875	2875	2875	0
310	20231107	145300	14248360	2875	2875	2875	2875	0
311	20231107	145200	14248360	2875	2875	2875	2875	0
312	20231107	145100	14248360	2875	2875	2875	2875	0
313	20231107	145000	14248360	2875	2875	2875	2875	0
314	20231107	144900	14248360	2875	2890	2890	2875	198
315	20231107	144800	13678395	2910	2910	2910	2910	0
316	20231107	144700	13678395	2910	2910	2910	2910	0
317	20231107	144600	13678395	2910	2910	2910	2910	0
318	20231107	144500	13678395	2910	2910	2910	2910	0
319	20231107	144400	13678395	2910	2910	2910	2910	0
320	20231107	144300	13678395	2910	2910	2910	2910	0
321	20231107	144200	13678395	2910	2910	2910	2910	0
322	20231107	144100	13678395	2910	2910	2910	2910	0
323	20231107	144000	13678395	2910	2910	2910	2910	1
324	20231107	143900	13675485	2910	2910	2910	2910	0
325	20231107	143800	13675485	2910	2910	2910	2910	0
326	20231107	143700	13675485	2910	2910	2910	2910	18
327	20231107	143600	13623105	2910	2910	2910	2910	18
328	20231107	143500	13570725	2910	2910	2910	2910	69
329	20231107	143400	13369935	2915	2915	2915	2915	0
330	20231107	143300	13369935	2915	2915	2915	2915	0
331	20231107	143200	13369935	2915	2915	2915	2915	36
332	20231107	143100	13264995	2920	2920	2920	2920	0
333	20231107	143000	13264995	2920	2920	2920	2920	0
334	20231107	142900	13264995	2920	2920	2920	2920	0
335	20231107	142800	13264995	2920	2920	2920	2920	18
336	20231107	142700	13212435	2925	2925	2925	2925	0
337	20231107	142600	13212435	2925	2925	2925	2925	0
338	20231107	142500	13212435	2925	2925	2925	2925	0
339	20231107	142400	13212435	2925	2925	2925	2925	0
340	20231107	142300	13212435	2925	2925	2925	2925	0
341	20231107	142200	13212435	2925	2925	2925	2925	0
342	20231107	142100	13212435	2925	2925	2925	2925	0
343	20231107	142000	13212435	2925	2925	2925	2925	0
344	20231107	141900	13212435	2925	2925	2925	2925	0
345	20231107	141800	13212435	2925	2925	2925	2925	0
346	20231107	141700	13212435	2925	2925	2925	2925	0
347	20231107	141600	13212435	2925	2925	2925	2925	0
348	20231107	141500	13212435	2925	2925	2925	2925	0
349	20231107	141400	13212435	2925	2925	2925	2925	18
350	20231107	141300	13159785	2925	2925	2925	2925	0
351	20231107	141200	13159785	2925	2925	2925	2925	0
352	20231107	141100	13159785	2925	2925	2925	2925	0
353	20231107	141000	13159785	2925	2925	2925	2925	0
354	20231107	140900	13159785	2925	2925	2925	2925	0
355	20231107	140800	13159785	2925	2925	2925	2925	0
356	20231107	140700	13159785	2925	2925	2925	2925	0
357	20231107	140600	13159785	2925	2925	2925	2925	0
358	20231107	140500	13159785	2925	2925	2925	2925	1
359	20231107	140400	13156860	2925	2925	2925	2925	0
360	20231107	140300	13156860	2925	2925	2925	2925	0
361	20231107	140200	13156860	2925	2925	2925	2925	0
362	20231107	140100	13156860	2925	2925	2925	2925	1
363	20231107	140000	13153935	2925	2925	2925	2925	0
364	20231107	135900	13153935	2925	2925	2925	2925	0
365	20231107	135800	13153935	2925	2920	2925	2920	5
366	20231107	135700	13139330	2920	2920	2920	2920	1
367	20231107	135600	13136410	2925	2925	2925	2925	0
368	20231107	135500	13136410	2925	2925	2925	2925	152
369	20231107	135400	12691810	2925	2925	2925	2925	0
370	20231107	135300	12691810	2925	2925	2925	2925	1
371	20231107	135200	12688885	2925	2925	2925	2925	0
372	20231107	135100	12688885	2925	2925	2925	2925	0
373	20231107	135000	12688885	2925	2925	2925	2925	0
374	20231107	134900	12688885	2925	2925	2925	2925	1
375	20231107	134800	12685960	2925	2925	2925	2925	0
376	20231107	134700	12685960	2925	2925	2925	2925	0
377	20231107	134600	12685960	2925	2925	2925	2925	0
378	20231107	134500	12685960	2925	2925	2925	2925	1
379	20231107	134400	12683035	2925	2925	2925	2925	0
380	20231107	134300	12683035	2925	2925	2925	2925	0
381	20231107	134200	12683035	2925	2925	2925	2925	0
382	20231107	134100	12683035	2925	2915	2925	2915	19
383	20231107	134000	12627625	2915	2915	2915	2915	0
384	20231107	133900	12627625	2915	2915	2915	2915	0
385	20231107	133800	12627625	2915	2915	2915	2915	18
386	20231107	133700	12575155	2915	2915	2915	2915	31
387	20231107	133600	12484790	2910	2910	2910	2910	0
388	20231107	133500	12484790	2910	2910	2910	2910	0
389	20231107	133400	12484790	2910	2910	2910	2910	0
390	20231107	133300	12484790	2910	2910	2910	2910	4
391	20231107	133200	12473150	2910	2910	2910	2910	0
392	20231107	133100	12473150	2910	2910	2910	2910	0
393	20231107	133000	12473150	2910	2910	2910	2910	0
394	20231107	132900	12473150	2910	2910	2910	2910	0
395	20231107	132800	12473150	2910	2910	2910	2910	2
396	20231107	132700	12467330	2885	2885	2885	2885	0
397	20231107	132600	12467330	2885	2885	2885	2885	0
398	20231107	132500	12467330	2885	2885	2885	2885	0
399	20231107	132400	12467330	2885	2885	2885	2885	0
400	20231107	132300	12467330	2885	2885	2885	2885	0
401	20231107	132200	12467330	2885	2885	2885	2885	0
402	20231107	132100	12467330	2885	2885	2885	2885	0
403	20231107	132000	12467330	2885	2885	2885	2885	0
404	20231107	131900	12467330	2885	2885	2885	2885	0
405	20231107	131800	12467330	2885	2885	2885	2885	0
406	20231107	131700	12467330	2885	2885	2885	2885	0
407	20231107	131600	12467330	2885	2885	2885	2885	0
408	20231107	131500	12467330	2885	2885	2885	2885	0
409	20231107	131400	12467330	2885	2885	2885	2885	0
410	20231107	131300	12467330	2885	2885	2885	2885	0
411	20231107	131200	12467330	2885	2885	2885	2885	0
412	20231107	131100	12467330	2885	2895	2895	2885	178
413	20231107	131000	11953345	2915	2915	2915	2915	0
414	20231107	130900	11953345	2915	2915	2915	2915	0
415	20231107	130800	11953345	2915	2915	2915	2915	0
416	20231107	130700	11953345	2915	2915	2915	2915	0
417	20231107	130600	11953345	2915	2915	2915	2915	0
418	20231107	130500	11953345	2915	2915	2915	2915	0
419	20231107	130400	11953345	2915	2915	2915	2915	0
420	20231107	130300	11953345	2915	2915	2915	2915	0
421	20231107	130200	11953345	2915	2915	2915	2915	0
422	20231107	130100	11953345	2915	2915	2915	2915	0
423	20231107	130000	11953345	2915	2915	2915	2915	0
424	20231107	125900	11953345	2915	2915	2915	2915	18
425	20231107	125800	11900875	2915	2915	2915	2915	0
426	20231107	125700	11900875	2915	2915	2915	2915	0
427	20231107	125600	11900875	2915	2915	2915	2915	2
428	20231107	125500	11895045	2910	2910	2910	2910	19
429	20231107	125400	11839755	2895	2910	2910	2895	502
430	20231107	125300	10386435	2900	2900	2900	2900	0
431	20231107	125200	10386435	2900	2900	2900	2900	0
432	20231107	125100	10386435	2900	2900	2900	2900	0
433	20231107	125000	10386435	2900	2900	2900	2900	0
434	20231107	124900	10386435	2900	2900	2900	2900	0
435	20231107	124800	10386435	2900	2900	2900	2900	0
436	20231107	124700	10386435	2900	2900	2900	2900	0
437	20231107	124600	10386435	2900	2900	2900	2900	0
438	20231107	124500	10386435	2900	2900	2900	2900	0
439	20231107	124400	10386435	2900	2900	2900	2900	0
440	20231107	124300	10386435	2900	2900	2900	2900	0
441	20231107	124200	10386435	2900	2900	2900	2900	0
442	20231107	124100	10386435	2900	2900	2900	2900	0
443	20231107	124000	10386435	2900	2900	2900	2900	0
444	20231107	123900	10386435	2900	2900	2900	2900	0
445	20231107	123800	10386435	2900	2900	2900	2900	0
446	20231107	123700	10386435	2900	2900	2900	2900	0
447	20231107	123600	10386435	2900	2900	2900	2900	0
448	20231107	123500	10386435	2900	2900	2900	2900	0
449	20231107	123400	10386435	2900	2900	2900	2900	0
450	20231107	123300	10386435	2900	2900	2900	2900	0
451	20231107	123200	10386435	2900	2900	2900	2900	0
452	20231107	123100	10386435	2900	2900	2900	2900	0
453	20231107	123000	10386435	2900	2900	2900	2900	0
454	20231107	122900	10386435	2900	2900	2900	2900	0
455	20231107	122800	10386435	2900	2900	2900	2900	0
456	20231107	122700	10386435	2900	2900	2900	2900	0
457	20231107	122600	10386435	2900	2900	2900	2900	0
458	20231107	122500	10386435	2900	2900	2900	2900	0
459	20231107	122400	10386435	2900	2900	2900	2900	0
460	20231107	122300	10386435	2900	2900	2900	2900	0
461	20231107	122200	10386435	2900	2900	2900	2900	0
462	20231107	122100	10386435	2900	2900	2900	2900	0
463	20231107	122000	10386435	2900	2900	2900	2900	0
464	20231107	121900	10386435	2900	2900	2900	2900	0
465	20231107	121800	10386435	2900	2900	2900	2900	0
466	20231107	121700	10386435	2900	2900	2900	2900	0
467	20231107	121600	10386435	2900	2900	2900	2900	0
468	20231107	121500	10386435	2900	2900	2900	2900	11
469	20231107	121400	10354535	2905	2905	2905	2905	0
470	20231107	121300	10354535	2905	2905	2905	2905	0
471	20231107	121200	10354535	2905	2905	2905	2905	0
472	20231107	121100	10354535	2905	2905	2905	2905	0
473	20231107	121000	10354535	2905	2905	2905	2905	6
474	20231107	120900	10337105	2905	2905	2905	2905	4
475	20231107	120800	10325485	2910	2905	2910	2905	119
476	20231107	120700	9979700	2915	2915	2915	2915	0
477	20231107	120600	9979700	2915	2915	2915	2915	0
478	20231107	120500	9979700	2915	2915	2915	2915	18
479	20231107	120400	9927230	2915	2915	2915	2915	0
480	20231107	120300	9927230	2915	2915	2915	2915	0
481	20231107	120200	9927230	2915	2915	2915	2915	0
482	20231107	120100	9927230	2915	2915	2915	2915	18
483	20231107	120000	9874760	2910	2910	2910	2910	86
484	20231107	115900	9624500	2925	2925	2925	2925	0
485	20231107	115800	9624500	2925	2925	2925	2925	0
486	20231107	115700	9624500	2925	2925	2925	2925	0
487	20231107	115600	9624500	2925	2925	2925	2925	18
488	20231107	115500	9571850	2925	2925	2925	2925	0
489	20231107	115400	9571850	2925	2925	2925	2925	0
490	20231107	115300	9571850	2925	2925	2925	2925	0
491	20231107	115200	9571850	2925	2925	2925	2925	0
492	20231107	115100	9571850	2925	2925	2925	2925	0
493	20231107	115000	9571850	2925	2925	2925	2925	0
494	20231107	114900	9571850	2925	2925	2925	2925	0
495	20231107	114800	9571850	2925	2925	2925	2925	0
496	20231107	114700	9571850	2925	2925	2925	2925	0
497	20231107	114600	9571850	2925	2925	2925	2925	1
498	20231107	114500	9568925	2915	2915	2915	2915	0
499	20231107	114400	9568925	2915	2915	2915	2915	0
500	20231107	114300	9568925	2915	2915	2915	2915	0
501	20231107	114200	9568925	2915	2915	2915	2915	0
502	20231107	114100	9568925	2915	2915	2915	2915	0
503	20231107	114000	9568925	2915	2915	2915	2915	0
504	20231107	113900	9568925	2915	2915	2915	2915	0
505	20231107	113800	9568925	2915	2915	2915	2915	0
506	20231107	113700	9568925	2915	2915	2915	2915	0
507	20231107	113600	9568925	2915	2915	2915	2915	293
508	20231107	113500	8714830	2925	2920	2925	2920	20
509	20231107	113400	8656340	2920	2935	2935	2920	1624
510	20231107	113300	3902605	2930	2930	2930	2930	6
511	20231107	113200	3885025	2930	2930	2930	2930	0
512	20231107	113100	3885025	2930	2930	2930	2930	0
513	20231107	113000	3885025	2930	2930	2930	2930	0
514	20231107	112900	3885025	2930	2930	2930	2930	0
515	20231107	112800	3885025	2930	2930	2930	2930	0
516	20231107	112700	3885025	2930	2930	2930	2930	0
517	20231107	112600	3885025	2930	2930	2930	2930	0
518	20231107	112500	3885025	2930	2930	2930	2930	0
519	20231107	112400	3885025	2930	2930	2930	2930	0
520	20231107	112300	3885025	2930	2930	2930	2930	0
521	20231107	112200	3885025	2930	2930	2930	2930	0
522	20231107	112100	3885025	2930	2930	2930	2930	0
523	20231107	112000	3885025	2930	2930	2930	2930	0
524	20231107	111900	3885025	2930	2930	2930	2930	0
525	20231107	111800	3885025	2930	2930	2930	2930	0
526	20231107	111700	3885025	2930	2930	2930	2930	0
527	20231107	111600	3885025	2930	2930	2930	2930	0
528	20231107	111500	3885025	2930	2930	2930	2930	0
529	20231107	111400	3885025	2930	2930	2930	2930	0
530	20231107	111300	3885025	2930	2930	2930	2930	0
531	20231107	111200	3885025	2930	2930	2930	2930	0
532	20231107	111100	3885025	2930	2930	2930	2930	0
533	20231107	111000	3885025	2930	2930	2930	2930	0
534	20231107	110900	3885025	2930	2930	2930	2930	0
535	20231107	110800	3885025	2930	2930	2930	2930	0
536	20231107	110700	3885025	2930	2930	2930	2930	0
537	20231107	110600	3885025	2930	2930	2930	2930	0
538	20231107	110500	3885025	2930	2930	2930	2930	0
539	20231107	110400	3885025	2930	2930	2930	2930	0
540	20231107	110300	3885025	2930	2930	2930	2930	0
541	20231107	110200	3885025	2930	2930	2930	2930	0
542	20231107	110100	3885025	2930	2930	2930	2930	0
543	20231107	110000	3885025	2930	2930	2930	2930	0
544	20231107	105900	3885025	2930	2930	2930	2930	0
545	20231107	105800	3885025	2930	2930	2930	2930	0
546	20231107	105700	3885025	2930	2930	2930	2930	0
547	20231107	105600	3885025	2930	2930	2930	2930	4
548	20231107	105500	3873305	2940	2940	2940	2940	0
549	20231107	105400	3873305	2940	2940	2940	2940	0
550	20231107	105300	3873305	2940	2940	2940	2940	0
551	20231107	105200	3873305	2940	2940	2940	2940	0
552	20231107	105100	3873305	2940	2940	2940	2940	0
553	20231107	105000	3873305	2940	2940	2940	2940	0
554	20231107	104900	3873305	2940	2940	2940	2940	0
555	20231107	104800	3873305	2940	2940	2940	2940	0
556	20231107	104700	3873305	2940	2940	2940	2940	0
557	20231107	104600	3873305	2940	2940	2940	2940	0
558	20231107	104500	3873305	2940	2940	2940	2940	0
559	20231107	104400	3873305	2940	2940	2940	2940	0
560	20231107	104300	3873305	2940	2940	2940	2940	9
561	20231107	104200	3846845	2960	2960	2960	2960	0
562	20231107	104100	3846845	2960	2960	2960	2960	0
563	20231107	104000	3846845	2960	2960	2960	2960	0
564	20231107	103900	3846845	2960	2960	2960	2960	0
565	20231107	103800	3846845	2960	2960	2960	2960	0
566	20231107	103700	3846845	2960	2960	2960	2960	0
567	20231107	103600	3846845	2960	2960	2960	2960	0
568	20231107	103500	3846845	2960	2960	2960	2960	0
569	20231107	103400	3846845	2960	2960	2960	2960	0
570	20231107	103300	3846845	2960	2960	2960	2960	0
571	20231107	103200	3846845	2960	2940	2960	2940	6
572	20231107	103100	3829120	2930	2930	2930	2930	0
573	20231107	103000	3829120	2930	2930	2930	2930	0
574	20231107	102900	3829120	2930	2930	2930	2930	0
575	20231107	102800	3829120	2930	2930	2930	2930	0
576	20231107	102700	3829120	2930	2930	2930	2930	0
577	20231107	102600	3829120	2930	2930	2930	2930	0
578	20231107	102500	3829120	2930	2940	2940	2930	90
579	20231107	102400	3564960	2960	2960	2960	2960	0
580	20231107	102300	3564960	2960	2960	2960	2960	0
581	20231107	102200	3564960	2960	2960	2960	2960	0
582	20231107	102100	3564960	2960	2960	2960	2960	0
583	20231107	102000	3564960	2960	2960	2960	2960	0
584	20231107	101900	3564960	2960	2960	2960	2960	0
585	20231107	101800	3564960	2960	2960	2960	2960	0
586	20231107	101700	3564960	2960	2960	2960	2960	0
587	20231107	101600	3564960	2960	2960	2960	2960	0
588	20231107	101500	3564960	2960	2960	2960	2960	0
589	20231107	101400	3564960	2960	2960	2960	2960	0
590	20231107	101300	3564960	2960	2960	2960	2960	0
591	20231107	101200	3564960	2960	2960	2960	2960	0
592	20231107	101100	3564960	2960	2960	2960	2960	1
593	20231107	101000	3562000	2940	2940	2940	2940	2
594	20231107	100900	3556120	2935	2935	2935	2935	0
595	20231107	100800	3556120	2935	2935	2935	2935	0
596	20231107	100700	3556120	2935	2935	2935	2935	0
597	20231107	100600	3556120	2935	2935	2935	2935	0
598	20231107	100500	3556120	2935	2935	2935	2935	0
599	20231107	100400	3556120	2935	2935	2935	2935	0
600	20231107	100300	3556120	2935	2935	2935	2935	0
601	20231107	100200	3556120	2935	2935	2935	2935	0
602	20231107	100100	3556120	2935	2935	2935	2935	0
603	20231107	100000	3556120	2935	2935	2935	2935	0
604	20231107	095900	3556120	2935	2935	2935	2935	0
605	20231107	095800	3556120	2935	2935	2935	2935	0
606	20231107	095700	3556120	2935	2935	2935	2935	0
607	20231107	095600	3556120	2935	2935	2935	2935	0
608	20231107	095500	3556120	2935	2935	2935	2935	0
609	20231107	095400	3556120	2935	2935	2935	2935	6
610	20231107	095300	3538510	2935	2935	2935	2935	0
611	20231107	095200	3538510	2935	2935	2935	2935	0
612	20231107	095100	3538510	2935	2935	2935	2935	0
613	20231107	095000	3538510	2935	2935	2935	2935	0
614	20231107	094900	3538510	2935	2935	2935	2935	0
615	20231107	094800	3538510	2935	2935	2935	2935	0
616	20231107	094700	3538510	2935	2935	2935	2935	0
617	20231107	094600	3538510	2935	2935	2935	2935	0
618	20231107	094500	3538510	2935	2935	2935	2935	0
619	20231107	094400	3538510	2935	2935	2935	2935	0
620	20231107	094300	3538510	2935	2935	2935	2935	0
621	20231107	094200	3538510	2935	2935	2935	2935	0
622	20231107	094100	3538510	2935	2945	2945	2935	100
623	20231107	094000	3244570	2970	2970	2970	2970	0
624	20231107	093900	3244570	2970	2955	2970	2940	156
625	20231107	093800	2785560	2950	2950	2950	2950	0
626	20231107	093700	2785560	2950	2950	2950	2950	0
627	20231107	093600	2785560	2950	2950	2950	2950	0
628	20231107	093500	2785560	2950	2950	2950	2950	11
629	20231107	093400	2753110	2960	2960	2960	2960	0
630	20231107	093300	2753110	2960	2960	2960	2960	0
631	20231107	093200	2753110	2960	2960	2960	2960	1
632	20231107	093100	2750150	2945	2945	2945	2945	0
633	20231107	093000	2750150	2945	2945	2945	2945	27
634	20231107	092900	2670635	2960	2960	2960	2960	0
635	20231107	092800	2670635	2960	2960	2960	2960	0
636	20231107	092700	2670635	2960	2960	2960	2960	0
637	20231107	092600	2670635	2960	2960	2960	2960	0
638	20231107	092500	2670635	2960	2960	2960	2960	0
639	20231107	092400	2670635	2960	2960	2960	2960	0
640	20231107	092300	2670635	2960	2960	2960	2960	0
641	20231107	092200	2670635	2960	2960	2960	2960	0
642	20231107	092100	2670635	2960	2960	2960	2960	0
643	20231107	092000	2670635	2960	2960	2960	2960	0
644	20231107	091900	2670635	2960	2960	2960	2960	0
645	20231107	091800	2670635	2960	2960	2960	2960	0
646	20231107	091700	2670635	2960	2960	2960	2960	0
647	20231107	091600	2670635	2960	2960	2960	2960	0
648	20231107	091500	2670635	2960	2960	2960	2960	0
649	20231107	091400	2670635	2960	2960	2960	2960	0
650	20231107	091300	2670635	2960	2960	2960	2960	0
651	20231107	091200	2670635	2960	2960	2960	2960	1
652	20231107	091100	2667675	2935	2935	2935	2935	24
653	20231107	091000	2597235	2960	2960	2960	2960	0
654	20231107	090900	2597235	2960	2960	2960	2960	0
655	20231107	090800	2597235	2960	2960	2960	2960	0
656	20231107	090700	2597235	2960	2950	2960	2950	16
657	20231107	090600	2550025	2950	2950	2950	2950	0
658	20231107	090500	2550025	2950	2950	2950	2950	0
659	20231107	090400	2550025	2950	2950	2950	2950	0
660	20231107	090300	2550025	2950	2935	2950	2935	14
661	20231107	090200	2508920	2955	2955	2955	2955	21
662	20231107	090100	2446865	2960	2955	2960	2955	510
663	20231107	090000	939800	2960	2955	2960	2955	318