KissMeData/070960/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194600	34893865	2940	2940	2940	2940	282
3	20231102	194500	34893865	2940	2940	2940	2940	0
4	20231102	194400	34893865	2940	2940	2940	2940	0
5	20231102	194300	34893865	2940	2940	2940	2940	0
6	20231102	194200	34893865	2940	2940	2940	2940	0
7	20231102	194100	34893865	2940	2940	2940	2940	0
8	20231102	194000	34893865	2940	2940	2940	2940	0
9	20231102	193900	34893865	2940	2940	2940	2940	0
10	20231102	193800	34893865	2940	2940	2940	2940	0
11	20231102	193700	34893865	2940	2940	2940	2940	0
12	20231102	193600	34893865	2940	2940	2940	2940	0
13	20231102	193500	34893865	2940	2940	2940	2940	0
14	20231102	193400	34893865	2940	2940	2940	2940	0
15	20231102	193300	34893865	2940	2940	2940	2940	0
16	20231102	193200	34893865	2940	2940	2940	2940	0
17	20231102	193100	34893865	2940	2940	2940	2940	0
18	20231102	193000	34893865	2940	2940	2940	2940	0
19	20231102	192900	34893865	2940	2940	2940	2940	0
20	20231102	192800	34893865	2940	2940	2940	2940	0
21	20231102	192700	34893865	2940	2940	2940	2940	0
22	20231102	192600	34893865	2940	2940	2940	2940	0
23	20231102	192500	34893865	2940	2940	2940	2940	0
24	20231102	192400	34893865	2940	2940	2940	2940	0
25	20231102	192300	34893865	2940	2940	2940	2940	0
26	20231102	192200	34893865	2940	2940	2940	2940	0
27	20231102	192100	34893865	2940	2940	2940	2940	0
28	20231102	192000	34893865	2940	2940	2940	2940	0
29	20231102	191900	34893865	2940	2940	2940	2940	0
30	20231102	191800	34893865	2940	2940	2940	2940	0
31	20231102	191700	34893865	2940	2940	2940	2940	0
32	20231102	191600	34893865	2940	2940	2940	2940	282
33	20231102	191500	34893865	2940	2940	2940	2940	0
34	20231102	191400	34893865	2940	2940	2940	2940	0
35	20231102	191300	34893865	2940	2940	2940	2940	0
36	20231102	191200	34893865	2940	2940	2940	2940	0
37	20231102	191100	34893865	2940	2940	2940	2940	0
38	20231102	191000	34893865	2940	2940	2940	2940	0
39	20231102	190900	34893865	2940	2940	2940	2940	0
40	20231102	190800	34893865	2940	2940	2940	2940	0
41	20231102	190700	34893865	2940	2940	2940	2940	0
42	20231102	190600	34893865	2940	2940	2940	2940	0
43	20231102	190500	34893865	2940	2940	2940	2940	0
44	20231102	190400	34893865	2940	2940	2940	2940	0
45	20231102	190300	34893865	2940	2940	2940	2940	0
46	20231102	190200	34893865	2940	2940	2940	2940	0
47	20231102	190100	34893865	2940	2940	2940	2940	0
48	20231102	190000	34893865	2940	2940	2940	2940	0
49	20231102	185900	34893865	2940	2940	2940	2940	0
50	20231102	185800	34893865	2940	2940	2940	2940	0
51	20231102	185700	34893865	2940	2940	2940	2940	0
52	20231102	185600	34893865	2940	2940	2940	2940	0
53	20231102	185500	34893865	2940	2940	2940	2940	0
54	20231102	185400	34893865	2940	2940	2940	2940	0
55	20231102	185300	34893865	2940	2940	2940	2940	0
56	20231102	185200	34893865	2940	2940	2940	2940	0
57	20231102	185100	34893865	2940	2940	2940	2940	0
58	20231102	185000	34893865	2940	2940	2940	2940	0
59	20231102	184900	34893865	2940	2940	2940	2940	0
60	20231102	184800	34893865	2940	2940	2940	2940	0
61	20231102	184700	34893865	2940	2940	2940	2940	0
62	20231102	184600	34893865	2940	2940	2940	2940	282
63	20231102	184500	34893865	2940	2940	2940	2940	0
64	20231102	184400	34893865	2940	2940	2940	2940	0
65	20231102	184300	34893865	2940	2940	2940	2940	0
66	20231102	184200	34893865	2940	2940	2940	2940	0
67	20231102	184100	34893865	2940	2940	2940	2940	0
68	20231102	184000	34893865	2940	2940	2940	2940	0
69	20231102	183900	34893865	2940	2940	2940	2940	0
70	20231102	183800	34893865	2940	2940	2940	2940	0
71	20231102	183700	34893865	2940	2940	2940	2940	0
72	20231102	183600	34893865	2940	2940	2940	2940	0
73	20231102	183500	34893865	2940	2940	2940	2940	0
74	20231102	183400	34893865	2940	2940	2940	2940	0
75	20231102	183300	34893865	2940	2940	2940	2940	0
76	20231102	183200	34893865	2940	2940	2940	2940	0
77	20231102	183100	34893865	2940	2940	2940	2940	0
78	20231102	183000	34893865	2940	2940	2940	2940	0
79	20231102	182900	34893865	2940	2940	2940	2940	0
80	20231102	182800	34893865	2940	2940	2940	2940	0
81	20231102	182700	34893865	2940	2940	2940	2940	0
82	20231102	182600	34893865	2940	2940	2940	2940	0
83	20231102	182500	34893865	2940	2940	2940	2940	0
84	20231102	182400	34893865	2940	2940	2940	2940	0
85	20231102	182300	34893865	2940	2940	2940	2940	0
86	20231102	182200	34893865	2940	2940	2940	2940	0
87	20231102	182100	34893865	2940	2940	2940	2940	0
88	20231102	182000	34893865	2940	2940	2940	2940	0
89	20231102	181900	34893865	2940	2940	2940	2940	0
90	20231102	181800	34893865	2940	2940	2940	2940	0
91	20231102	181700	34893865	2940	2940	2940	2940	0
92	20231102	181600	34893865	2940	2940	2940	2940	282
93	20231102	181500	34893865	2940	2940	2940	2940	0
94	20231102	181400	34893865	2940	2940	2940	2940	0
95	20231102	181300	34893865	2940	2940	2940	2940	0
96	20231102	181200	34893865	2940	2940	2940	2940	0
97	20231102	181100	34893865	2940	2940	2940	2940	0
98	20231102	181000	34893865	2940	2940	2940	2940	0
99	20231102	180900	34893865	2940	2940	2940	2940	0
100	20231102	180800	34893865	2940	2940	2940	2940	0
101	20231102	180700	34893865	2940	2940	2940	2940	0
102	20231102	180600	34893865	2940	2940	2940	2940	0
103	20231102	180500	34893865	2940	2940	2940	2940	0
104	20231102	180400	34893865	2940	2940	2940	2940	0
105	20231102	180300	34893865	2940	2940	2940	2940	0
106	20231102	180200	34893865	2940	2940	2940	2940	0
107	20231102	180100	34893865	2940	2940	2940	2940	0
108	20231102	180000	34893865	2940	2940	2940	2940	0
109	20231102	175900	34893865	2940	2940	2940	2940	0
110	20231102	175800	34893865	2940	2940	2940	2940	0
111	20231102	175700	34893865	2940	2940	2940	2940	0
112	20231102	175600	34893865	2940	2940	2940	2940	0
113	20231102	175500	34893865	2940	2940	2940	2940	0
114	20231102	175400	34893865	2940	2940	2940	2940	0
115	20231102	175300	34893865	2940	2940	2940	2940	0
116	20231102	175200	34893865	2940	2940	2940	2940	0
117	20231102	175100	34893865	2940	2940	2940	2940	0
118	20231102	175000	34893865	2940	2940	2940	2940	0
119	20231102	174900	34893865	2940	2940	2940	2940	0
120	20231102	174800	34893865	2940	2940	2940	2940	0
121	20231102	174700	34893865	2940	2940	2940	2940	0
122	20231102	174600	34893865	2940	2940	2940	2940	282
123	20231102	174500	34893865	2940	2940	2940	2940	0
124	20231102	174400	34893865	2940	2940	2940	2940	0
125	20231102	174300	34893865	2940	2940	2940	2940	0
126	20231102	174200	34893865	2940	2940	2940	2940	0
127	20231102	174100	34893865	2940	2940	2940	2940	0
128	20231102	174000	34893865	2940	2940	2940	2940	0
129	20231102	173900	34893865	2940	2940	2940	2940	0
130	20231102	173800	34893865	2940	2940	2940	2940	0
131	20231102	173700	34893865	2940	2940	2940	2940	0
132	20231102	173600	34893865	2940	2940	2940	2940	0
133	20231102	173500	34893865	2940	2940	2940	2940	0
134	20231102	173400	34893865	2940	2940	2940	2940	0
135	20231102	173300	34893865	2940	2940	2940	2940	0
136	20231102	173200	34893865	2940	2940	2940	2940	0
137	20231102	173100	34893865	2940	2940	2940	2940	0
138	20231102	173000	34893865	2940	2940	2940	2940	0
139	20231102	172900	34893865	2940	2940	2940	2940	0
140	20231102	172800	34893865	2940	2940	2940	2940	0
141	20231102	172700	34893865	2940	2940	2940	2940	0
142	20231102	172600	34893865	2940	2940	2940	2940	0
143	20231102	172500	34893865	2940	2940	2940	2940	0
144	20231102	172400	34893865	2940	2940	2940	2940	0
145	20231102	172300	34893865	2940	2940	2940	2940	0
146	20231102	172200	34893865	2940	2940	2940	2940	0
147	20231102	172100	34893865	2940	2940	2940	2940	0
148	20231102	172000	34893865	2940	2940	2940	2940	0
149	20231102	171900	34893865	2940	2940	2940	2940	0
150	20231102	171800	34893865	2940	2940	2940	2940	0
151	20231102	171700	34893865	2940	2940	2940	2940	0
152	20231102	171600	34893865	2940	2940	2940	2940	282
153	20231102	171500	34893865	2940	2940	2940	2940	0
154	20231102	171400	34893865	2940	2940	2940	2940	0
155	20231102	171300	34893865	2940	2940	2940	2940	0
156	20231102	171200	34893865	2940	2940	2940	2940	0
157	20231102	171100	34893865	2940	2940	2940	2940	0
158	20231102	171000	34893865	2940	2940	2940	2940	0
159	20231102	170900	34893865	2940	2940	2940	2940	0
160	20231102	170800	34893865	2940	2940	2940	2940	0
161	20231102	170700	34893865	2940	2940	2940	2940	0
162	20231102	170600	34893865	2940	2940	2940	2940	0
163	20231102	170500	34893865	2940	2940	2940	2940	0
164	20231102	170400	34893865	2940	2940	2940	2940	0
165	20231102	170300	34893865	2940	2940	2940	2940	0
166	20231102	170200	34893865	2940	2940	2940	2940	0
167	20231102	170100	34893865	2940	2940	2940	2940	0
168	20231102	170000	34893865	2940	2940	2940	2940	0
169	20231102	165900	34893865	2940	2940	2940	2940	0
170	20231102	165800	34893865	2940	2940	2940	2940	0
171	20231102	165700	34893865	2940	2940	2940	2940	0
172	20231102	165600	34893865	2940	2940	2940	2940	0
173	20231102	165500	34893865	2940	2940	2940	2940	0
174	20231102	165400	34893865	2940	2940	2940	2940	0
175	20231102	165300	34893865	2940	2940	2940	2940	0
176	20231102	165200	34893865	2940	2940	2940	2940	0
177	20231102	165100	34893865	2940	2940	2940	2940	0
178	20231102	165000	34893865	2940	2940	2940	2940	0
179	20231102	164900	34893865	2940	2940	2940	2940	0
180	20231102	164800	34893865	2940	2940	2940	2940	0
181	20231102	164700	34893865	2940	2940	2940	2940	0
182	20231102	164600	34893865	2940	2940	2940	2940	282
183	20231102	164500	34893865	2940	2940	2940	2940	0
184	20231102	164400	34893865	2940	2940	2940	2940	0
185	20231102	164300	34893865	2940	2940	2940	2940	0
186	20231102	164200	34893865	2940	2940	2940	2940	0
187	20231102	164100	34893865	2940	2940	2940	2940	0
188	20231102	164000	34893865	2940	2940	2940	2940	0
189	20231102	163900	34893865	2940	2940	2940	2940	0
190	20231102	163800	34893865	2940	2940	2940	2940	0
191	20231102	163700	34893865	2940	2940	2940	2940	0
192	20231102	163600	34893865	2940	2940	2940	2940	0
193	20231102	163500	34893865	2940	2940	2940	2940	0
194	20231102	163400	34893865	2940	2940	2940	2940	0
195	20231102	163300	34893865	2940	2940	2940	2940	0
196	20231102	163200	34893865	2940	2940	2940	2940	0
197	20231102	163100	34893865	2940	2940	2940	2940	0
198	20231102	163000	34893865	2940	2940	2940	2940	0
199	20231102	162900	34893865	2940	2940	2940	2940	0
200	20231102	162800	34893865	2940	2940	2940	2940	0
201	20231102	162700	34893865	2940	2940	2940	2940	0
202	20231102	162600	34893865	2940	2940	2940	2940	0
203	20231102	162500	34893865	2940	2940	2940	2940	0
204	20231102	162400	34893865	2940	2940	2940	2940	0
205	20231102	162300	34893865	2940	2940	2940	2940	0
206	20231102	162200	34893865	2940	2940	2940	2940	0
207	20231102	162100	34893865	2940	2940	2940	2940	0
208	20231102	162000	34893865	2940	2940	2940	2940	0
209	20231102	161900	34893865	2940	2940	2940	2940	0
210	20231102	161800	34893865	2940	2940	2940	2940	0
211	20231102	161700	34893865	2940	2940	2940	2940	0
212	20231102	161600	34893865	2940	2940	2940	2940	282
213	20231102	161500	34893865	2940	2940	2940	2940	0
214	20231102	161400	34893865	2940	2940	2940	2940	0
215	20231102	161300	34893865	2940	2940	2940	2940	0
216	20231102	161200	34893865	2940	2940	2940	2940	0
217	20231102	161100	34893865	2940	2940	2940	2940	0
218	20231102	161000	34893865	2940	2940	2940	2940	0
219	20231102	160900	34893865	2940	2940	2940	2940	0
220	20231102	160800	34893865	2940	2940	2940	2940	0
221	20231102	160700	34893865	2940	2940	2940	2940	0
222	20231102	160600	34893865	2940	2940	2940	2940	0
223	20231102	160500	34893865	2940	2940	2940	2940	0
224	20231102	160400	34893865	2940	2940	2940	2940	0
225	20231102	160300	34893865	2940	2940	2940	2940	0
226	20231102	160200	34893865	2940	2940	2940	2940	0
227	20231102	160100	34893865	2940	2940	2940	2940	0
228	20231102	160000	34893865	2940	2940	2940	2940	0
229	20231102	155900	34893865	2940	2940	2940	2940	0
230	20231102	155800	34893865	2940	2940	2940	2940	0
231	20231102	155700	34893865	2940	2940	2940	2940	0
232	20231102	155600	34893865	2940	2940	2940	2940	0
233	20231102	155500	34893865	2940	2940	2940	2940	0
234	20231102	155400	34893865	2940	2940	2940	2940	0
235	20231102	155300	34893865	2940	2940	2940	2940	0
236	20231102	155200	34893865	2940	2940	2940	2940	0
237	20231102	155100	34893865	2940	2940	2940	2940	0
238	20231102	155000	34893865	2940	2940	2940	2940	0
239	20231102	154900	34893865	2940	2940	2940	2940	0
240	20231102	154800	34893865	2940	2940	2940	2940	0
241	20231102	154700	34893865	2940	2940	2940	2940	0
242	20231102	154600	34893865	2940	2940	2940	2940	282
243	20231102	154500	34893865	2940	2940	2940	2940	0
244	20231102	154400	34893865	2940	2940	2940	2940	0
245	20231102	154300	34893865	2940	2940	2940	2940	0
246	20231102	154200	34893865	2940	2940	2940	2940	0
247	20231102	154100	34893865	2940	2940	2940	2940	0
248	20231102	154000	34893865	2940	2940	2940	2940	0
249	20231102	153900	34893865	2940	2940	2940	2940	0
250	20231102	153800	34893865	2940	2940	2940	2940	0
251	20231102	153700	34893865	2940	2940	2940	2940	0
252	20231102	153600	34893865	2940	2940	2940	2940	0
253	20231102	153500	34893865	2940	2940	2940	2940	0
254	20231102	153400	34893865	2940	2940	2940	2940	0
255	20231102	153300	34893865	2940	2940	2940	2940	0
256	20231102	153200	34893865	2940	2940	2940	2940	0
257	20231102	153100	34893865	2940	2940	2940	2940	0
258	20231102	153000	34893865	2940	2940	2940	2940	282
259	20231102	152900	34064785	2940	2940	2940	2940	0
260	20231102	152800	34064785	2940	2940	2940	2940	0
261	20231102	152700	34064785	2940	2940	2940	2940	0
262	20231102	152600	34064785	2940	2940	2940	2940	0
263	20231102	152500	34064785	2940	2940	2940	2940	0
264	20231102	152400	34064785	2940	2940	2940	2940	0
265	20231102	152300	34064785	2940	2940	2940	2940	0
266	20231102	152200	34064785	2940	2940	2940	2940	0
267	20231102	152100	34064785	2940	2940	2940	2940	0
268	20231102	152000	34064785	2940	2940	2940	2940	0
269	20231102	151900	34064785	2940	2940	2940	2940	0
270	20231102	151800	34064785	2940	2940	2940	2940	0
271	20231102	151700	34064785	2940	2940	2940	2940	0
272	20231102	151600	34064785	2940	2940	2940	2940	0
273	20231102	151500	34064785	2940	2940	2940	2940	0
274	20231102	151400	34064785	2940	2940	2940	2940	0
275	20231102	151300	34064785	2940	2940	2940	2940	0
276	20231102	151200	34064785	2940	2940	2940	2940	528
277	20231102	151100	32512465	2940	2940	2940	2940	169
278	20231102	151000	32015605	2940	2940	2940	2940	0
279	20231102	150900	32015605	2940	2940	2940	2940	0
280	20231102	150800	32015605	2940	2940	2940	2940	3
281	20231102	150700	32006785	2945	2945	2945	2945	0
282	20231102	150600	32006785	2945	2945	2945	2945	0
283	20231102	150500	32006785	2945	2945	2945	2945	0
284	20231102	150400	32006785	2945	2945	2945	2945	1
285	20231102	150300	32003840	2940	2940	2940	2940	80
286	20231102	150200	31768640	2945	2945	2945	2945	0
287	20231102	150100	31768640	2945	2945	2945	2945	0
288	20231102	150000	31768640	2945	2945	2945	2945	0
289	20231102	145900	31768640	2945	2945	2945	2945	0
290	20231102	145800	31768640	2945	2945	2945	2945	1
291	20231102	145700	31765695	2940	2940	2940	2940	0
292	20231102	145600	31765695	2940	2940	2940	2940	0
293	20231102	145500	31765695	2940	2940	2940	2940	0
294	20231102	145400	31765695	2940	2940	2940	2940	0
295	20231102	145300	31765695	2940	2940	2940	2940	0
296	20231102	145200	31765695	2940	2940	2940	2940	0
297	20231102	145100	31765695	2940	2940	2940	2940	0
298	20231102	145000	31765695	2940	2940	2940	2940	0
299	20231102	144900	31765695	2940	2940	2940	2940	0
300	20231102	144800	31765695	2940	2940	2940	2940	0
301	20231102	144700	31765695	2940	2940	2940	2940	0
302	20231102	144600	31765695	2940	2940	2940	2940	70
303	20231102	144500	31559895	2945	2945	2945	2945	1
304	20231102	144400	31556950	2935	2935	2935	2935	0
305	20231102	144300	31556950	2935	2935	2935	2935	0
306	20231102	144200	31556950	2935	2935	2935	2935	0
307	20231102	144100	31556950	2935	2935	2935	2935	50
308	20231102	144000	31410200	2945	2945	2945	2945	0
309	20231102	143900	31410200	2945	2945	2945	2945	0
310	20231102	143800	31410200	2945	2945	2945	2945	0
311	20231102	143700	31410200	2945	2945	2945	2945	0
312	20231102	143600	31410200	2945	2945	2945	2945	1
313	20231102	143500	31407255	2935	2935	2935	2935	0
314	20231102	143400	31407255	2935	2935	2935	2935	0
315	20231102	143300	31407255	2935	2935	2935	2935	0
316	20231102	143200	31407255	2935	2935	2935	2935	0
317	20231102	143100	31407255	2935	2935	2935	2935	30
318	20231102	143000	31319205	2945	2945	2945	2945	0
319	20231102	142900	31319205	2945	2945	2945	2945	0
320	20231102	142800	31319205	2945	2945	2945	2945	0
321	20231102	142700	31319205	2945	2945	2945	2945	0
322	20231102	142600	31319205	2945	2945	2945	2945	0
323	20231102	142500	31319205	2945	2945	2945	2945	1104
324	20231102	142400	28067925	2945	2945	2945	2945	0
325	20231102	142300	28067925	2945	2945	2945	2945	1
326	20231102	142200	28064980	2935	2935	2935	2935	0
327	20231102	142100	28064980	2935	2935	2935	2935	0
328	20231102	142000	28064980	2935	2935	2935	2935	0
329	20231102	141900	28064980	2935	2935	2935	2935	0
330	20231102	141800	28064980	2935	2935	2935	2935	0
331	20231102	141700	28064980	2935	2935	2935	2935	0
332	20231102	141600	28064980	2935	2935	2935	2935	0
333	20231102	141500	28064980	2935	2940	2940	2935	300
334	20231102	141400	27184195	2945	2945	2945	2945	0
335	20231102	141300	27184195	2945	2945	2945	2945	0
336	20231102	141200	27184195	2945	2945	2945	2945	0
337	20231102	141100	27184195	2945	2945	2945	2945	0
338	20231102	141000	27184195	2945	2945	2945	2945	0
339	20231102	140900	27184195	2945	2945	2945	2945	0
340	20231102	140800	27184195	2945	2945	2945	2945	0
341	20231102	140700	27184195	2945	2945	2945	2945	0
342	20231102	140600	27184195	2945	2945	2945	2945	0
343	20231102	140500	27184195	2945	2945	2945	2945	0
344	20231102	140400	27184195	2945	2945	2945	2945	0
345	20231102	140300	27184195	2945	2945	2945	2945	0
346	20231102	140200	27184195	2945	2945	2945	2945	0
347	20231102	140100	27184195	2945	2945	2945	2945	0
348	20231102	140000	27184195	2945	2945	2945	2945	107
349	20231102	135900	26869080	2945	2945	2945	2945	0
350	20231102	135800	26869080	2945	2945	2945	2945	0
351	20231102	135700	26869080	2945	2945	2945	2945	0
352	20231102	135600	26869080	2945	2945	2945	2945	0
353	20231102	135500	26869080	2945	2945	2945	2945	0
354	20231102	135400	26869080	2945	2945	2945	2945	0
355	20231102	135300	26869080	2945	2945	2945	2945	10
356	20231102	135200	26839630	2940	2940	2940	2940	43
357	20231102	135100	26713210	2940	2940	2940	2940	7
358	20231102	135000	26692630	2940	2945	2945	2940	130
359	20231102	134900	26310380	2945	2945	2945	2945	0
360	20231102	134800	26310380	2945	2945	2945	2945	0
361	20231102	134700	26310380	2945	2945	2945	2945	0
362	20231102	134600	26310380	2945	2945	2945	2945	0
363	20231102	134500	26310380	2945	2945	2945	2945	0
364	20231102	134400	26310380	2945	2945	2945	2945	0
365	20231102	134300	26310380	2945	2945	2945	2945	0
366	20231102	134200	26310380	2945	2945	2945	2945	0
367	20231102	134100	26310380	2945	2945	2945	2945	0
368	20231102	134000	26310380	2945	2945	2945	2945	0
369	20231102	133900	26310380	2945	2945	2945	2945	0
370	20231102	133800	26310380	2945	2945	2945	2945	0
371	20231102	133700	26310380	2945	2945	2945	2945	0
372	20231102	133600	26310380	2945	2945	2945	2945	0
373	20231102	133500	26310380	2945	2945	2945	2945	0
374	20231102	133400	26310380	2945	2945	2945	2945	0
375	20231102	133300	26310380	2945	2940	2945	2940	782
376	20231102	133200	24011295	2940	2940	2940	2940	0
377	20231102	133100	24011295	2940	2940	2940	2940	0
378	20231102	133000	24011295	2940	2940	2940	2940	0
379	20231102	132900	24011295	2940	2940	2940	2940	0
380	20231102	132800	24011295	2940	2940	2940	2940	0
381	20231102	132700	24011295	2940	2940	2940	2940	0
382	20231102	132600	24011295	2940	2940	2940	2940	0
383	20231102	132500	24011295	2940	2940	2940	2940	0
384	20231102	132400	24011295	2940	2940	2940	2940	0
385	20231102	132300	24011295	2940	2940	2940	2940	0
386	20231102	132200	24011295	2940	2940	2940	2940	0
387	20231102	132100	24011295	2940	2940	2940	2940	0
388	20231102	132000	24011295	2940	2940	2940	2940	0
389	20231102	131900	24011295	2940	2940	2940	2940	0
390	20231102	131800	24011295	2940	2940	2940	2940	0
391	20231102	131700	24011295	2940	2940	2940	2940	4
392	20231102	131600	23999535	2945	2945	2945	2945	0
393	20231102	131500	23999535	2945	2945	2945	2945	1
394	20231102	131400	23996590	2940	2940	2940	2940	196
395	20231102	131300	23420350	2935	2935	2935	2935	0
396	20231102	131200	23420350	2935	2935	2935	2935	2001
397	20231102	131100	17547415	2940	2940	2940	2940	0
398	20231102	131000	17547415	2940	2940	2940	2940	0
399	20231102	130900	17547415	2940	2940	2940	2940	0
400	20231102	130800	17547415	2940	2940	2940	2940	0
401	20231102	130700	17547415	2940	2940	2940	2940	100
402	20231102	130600	17253415	2945	2945	2945	2945	0
403	20231102	130500	17253415	2945	2945	2945	2945	0
404	20231102	130400	17253415	2945	2945	2945	2945	0
405	20231102	130300	17253415	2945	2945	2945	2945	0
406	20231102	130200	17253415	2945	2945	2945	2945	0
407	20231102	130100	17253415	2945	2945	2945	2945	0
408	20231102	130000	17253415	2945	2945	2945	2945	0
409	20231102	125900	17253415	2945	2945	2945	2945	0
410	20231102	125800	17253415	2945	2945	2945	2945	0
411	20231102	125700	17253415	2945	2945	2945	2945	33
412	20231102	125600	17156230	2945	2945	2945	2945	0
413	20231102	125500	17156230	2945	2945	2945	2945	0
414	20231102	125400	17156230	2945	2945	2945	2945	0
415	20231102	125300	17156230	2945	2945	2945	2945	0
416	20231102	125200	17156230	2945	2945	2945	2945	0
417	20231102	125100	17156230	2945	2945	2945	2945	0
418	20231102	125000	17156230	2945	2945	2945	2945	0
419	20231102	124900	17156230	2945	2945	2945	2945	0
420	20231102	124800	17156230	2945	2945	2945	2945	0
421	20231102	124700	17156230	2945	2945	2945	2945	0
422	20231102	124600	17156230	2945	2945	2945	2945	59
423	20231102	124500	16982475	2950	2950	2950	2950	1
424	20231102	124400	16979525	2945	2945	2945	2945	0
425	20231102	124300	16979525	2945	2945	2945	2945	0
426	20231102	124200	16979525	2945	2945	2945	2945	0
427	20231102	124100	16979525	2945	2945	2945	2945	0
428	20231102	124000	16979525	2945	2945	2945	2945	0
429	20231102	123900	16979525	2945	2945	2945	2945	0
430	20231102	123800	16979525	2945	2945	2945	2945	1
431	20231102	123700	16976580	2950	2950	2950	2950	200
432	20231102	123600	16386580	2950	2950	2950	2950	0
433	20231102	123500	16386580	2950	2950	2950	2950	0
434	20231102	123400	16386580	2950	2950	2950	2950	0
435	20231102	123300	16386580	2950	2950	2950	2950	70
436	20231102	123200	16180080	2950	2950	2950	2950	0
437	20231102	123100	16180080	2950	2950	2950	2950	0
438	20231102	123000	16180080	2950	2950	2950	2950	0
439	20231102	122900	16180080	2950	2950	2950	2950	0
440	20231102	122800	16180080	2950	2950	2950	2950	0
441	20231102	122700	16180080	2950	2950	2950	2950	0
442	20231102	122600	16180080	2950	2945	2950	2945	244
443	20231102	122500	15461495	2945	2945	2945	2945	0
444	20231102	122400	15461495	2945	2945	2945	2945	0
445	20231102	122300	15461495	2945	2945	2945	2945	3
446	20231102	122200	15452660	2950	2950	2950	2950	0
447	20231102	122100	15452660	2950	2950	2950	2950	0
448	20231102	122000	15452660	2950	2950	2950	2950	0
449	20231102	121900	15452660	2950	2950	2950	2950	0
450	20231102	121800	15452660	2950	2950	2950	2950	0
451	20231102	121700	15452660	2950	2950	2950	2950	0
452	20231102	121600	15452660	2950	2950	2950	2950	0
453	20231102	121500	15452660	2950	2950	2950	2950	0
454	20231102	121400	15452660	2950	2950	2950	2950	0
455	20231102	121300	15452660	2950	2950	2950	2950	0
456	20231102	121200	15452660	2950	2950	2950	2950	0
457	20231102	121100	15452660	2950	2950	2950	2950	0
458	20231102	121000	15452660	2950	2950	2950	2950	0
459	20231102	120900	15452660	2950	2950	2950	2950	0
460	20231102	120800	15452660	2950	2950	2950	2950	0
461	20231102	120700	15452660	2950	2950	2950	2950	0
462	20231102	120600	15452660	2950	2950	2950	2950	0
463	20231102	120500	15452660	2950	2950	2950	2950	0
464	20231102	120400	15452660	2950	2950	2950	2950	0
465	20231102	120300	15452660	2950	2950	2950	2950	0
466	20231102	120200	15452660	2950	2950	2950	2950	0
467	20231102	120100	15452660	2950	2950	2950	2950	0
468	20231102	120000	15452660	2950	2950	2950	2950	0
469	20231102	115900	15452660	2950	2950	2950	2950	0
470	20231102	115800	15452660	2950	2950	2950	2950	0
471	20231102	115700	15452660	2950	2950	2950	2950	0
472	20231102	115600	15452660	2950	2950	2950	2950	0
473	20231102	115500	15452660	2950	2950	2950	2950	0
474	20231102	115400	15452660	2950	2950	2950	2950	0
475	20231102	115300	15452660	2950	2950	2950	2950	0
476	20231102	115200	15452660	2950	2950	2950	2950	0
477	20231102	115100	15452660	2950	2950	2950	2950	0
478	20231102	115000	15452660	2950	2950	2950	2950	0
479	20231102	114900	15452660	2950	2950	2950	2950	0
480	20231102	114800	15452660	2950	2950	2950	2950	30
481	20231102	114700	15364160	2945	2950	2950	2945	10
482	20231102	114600	15334705	2945	2945	2945	2945	0
483	20231102	114500	15334705	2945	2945	2945	2945	0
484	20231102	114400	15334705	2945	2945	2945	2945	0
485	20231102	114300	15334705	2945	2945	2945	2945	0
486	20231102	114200	15334705	2945	2945	2945	2945	0
487	20231102	114100	15334705	2945	2945	2945	2945	0
488	20231102	114000	15334705	2945	2945	2945	2945	39
489	20231102	113900	15219850	2935	2935	2935	2935	1
490	20231102	113800	15216915	2945	2945	2945	2945	0
491	20231102	113700	15216915	2945	2945	2945	2945	0
492	20231102	113600	15216915	2945	2945	2945	2945	0
493	20231102	113500	15216915	2945	2945	2945	2945	0
494	20231102	113400	15216915	2945	2945	2945	2945	1
495	20231102	113300	15213970	2950	2950	2950	2950	0
496	20231102	113200	15213970	2950	2950	2950	2950	0
497	20231102	113100	15213970	2950	2950	2950	2950	0
498	20231102	113000	15213970	2950	2950	2950	2950	0
499	20231102	112900	15213970	2950	2950	2950	2950	0
500	20231102	112800	15213970	2950	2950	2950	2950	0
501	20231102	112700	15213970	2950	2950	2950	2950	0
502	20231102	112600	15213970	2950	2950	2950	2950	0
503	20231102	112500	15213970	2950	2950	2950	2950	0
504	20231102	112400	15213970	2950	2950	2950	2950	0
505	20231102	112300	15213970	2950	2950	2950	2950	0
506	20231102	112200	15213970	2950	2950	2950	2950	0
507	20231102	112100	15213970	2950	2950	2950	2950	0
508	20231102	112000	15213970	2950	2950	2950	2950	0
509	20231102	111900	15213970	2950	2950	2950	2950	1
510	20231102	111800	15211020	2945	2945	2945	2945	1
511	20231102	111700	15208075	2945	2945	2945	2945	0
512	20231102	111600	15208075	2945	2945	2945	2945	0
513	20231102	111500	15208075	2945	2945	2945	2945	0
514	20231102	111400	15208075	2945	2945	2945	2945	0
515	20231102	111300	15208075	2945	2945	2945	2945	0
516	20231102	111200	15208075	2945	2945	2945	2945	0
517	20231102	111100	15208075	2945	2945	2945	2945	0
518	20231102	111000	15208075	2945	2945	2945	2945	0
519	20231102	110900	15208075	2945	2945	2945	2945	0
520	20231102	110800	15208075	2945	2945	2945	2945	0
521	20231102	110700	15208075	2945	2945	2945	2945	0
522	20231102	110600	15208075	2945	2945	2945	2945	0
523	20231102	110500	15208075	2945	2945	2945	2945	0
524	20231102	110400	15208075	2945	2945	2945	2945	0
525	20231102	110300	15208075	2945	2945	2945	2945	0
526	20231102	110200	15208075	2945	2945	2945	2945	0
527	20231102	110100	15208075	2945	2945	2945	2945	0
528	20231102	110000	15208075	2945	2945	2945	2945	0
529	20231102	105900	15208075	2945	2945	2945	2945	0
530	20231102	105800	15208075	2945	2945	2945	2945	0
531	20231102	105700	15208075	2945	2945	2945	2945	0
532	20231102	105600	15208075	2945	2945	2945	2945	0
533	20231102	105500	15208075	2945	2945	2945	2945	0
534	20231102	105400	15208075	2945	2945	2945	2945	0
535	20231102	105300	15208075	2945	2945	2945	2945	0
536	20231102	105200	15208075	2945	2945	2945	2945	0
537	20231102	105100	15208075	2945	2945	2945	2945	0
538	20231102	105000	15208075	2945	2945	2945	2945	0
539	20231102	104900	15208075	2945	2945	2945	2945	70
540	20231102	104800	15001925	2945	2945	2945	2945	0
541	20231102	104700	15001925	2945	2945	2945	2945	0
542	20231102	104600	15001925	2945	2945	2945	2945	0
543	20231102	104500	15001925	2945	2935	2945	2935	2
544	20231102	104400	14996045	2925	2925	2925	2925	0
545	20231102	104300	14996045	2925	2925	2925	2925	0
546	20231102	104200	14996045	2925	2925	2925	2925	0
547	20231102	104100	14996045	2925	2925	2925	2925	0
548	20231102	104000	14996045	2925	2925	2925	2925	0
549	20231102	103900	14996045	2925	2925	2925	2925	0
550	20231102	103800	14996045	2925	2925	2925	2925	0
551	20231102	103700	14996045	2925	2925	2925	2925	0
552	20231102	103600	14996045	2925	2925	2925	2925	0
553	20231102	103500	14996045	2925	2925	2925	2925	0
554	20231102	103400	14996045	2925	2925	2925	2925	0
555	20231102	103300	14996045	2925	2925	2925	2925	0
556	20231102	103200	14996045	2925	2925	2925	2925	0
557	20231102	103100	14996045	2925	2925	2925	2925	0
558	20231102	103000	14996045	2925	2925	2925	2925	0
559	20231102	102900	14996045	2925	2925	2925	2925	0
560	20231102	102800	14996045	2925	2925	2925	2925	0
561	20231102	102700	14996045	2925	2925	2925	2925	0
562	20231102	102600	14996045	2925	2925	2925	2925	170
563	20231102	102500	14498795	2930	2930	2930	2930	0
564	20231102	102400	14498795	2930	2930	2930	2930	0
565	20231102	102300	14498795	2930	2930	2930	2930	0
566	20231102	102200	14498795	2930	2930	2930	2930	0
567	20231102	102100	14498795	2930	2930	2930	2930	0
568	20231102	102000	14498795	2930	2930	2930	2930	0
569	20231102	101900	14498795	2930	2925	2930	2925	754
570	20231102	101800	12293340	2925	2925	2925	2925	0
571	20231102	101700	12293340	2925	2925	2925	2925	0
572	20231102	101600	12293340	2925	2925	2925	2925	1
573	20231102	101500	12290415	2920	2920	2920	2920	0
574	20231102	101400	12290415	2920	2920	2920	2920	0
575	20231102	101300	12290415	2920	2920	2920	2920	50
576	20231102	101200	12144415	2930	2930	2930	2930	0
577	20231102	101100	12144415	2930	2930	2930	2930	0
578	20231102	101000	12144415	2930	2930	2930	2930	0
579	20231102	100900	12144415	2930	2930	2930	2930	0
580	20231102	100800	12144415	2930	2930	2930	2930	0
581	20231102	100700	12144415	2930	2930	2930	2930	0
582	20231102	100600	12144415	2930	2930	2930	2930	0
583	20231102	100500	12144415	2930	2930	2930	2930	0
584	20231102	100400	12144415	2930	2930	2930	2930	0
585	20231102	100300	12144415	2930	2930	2930	2930	0
586	20231102	100200	12144415	2930	2930	2930	2930	0
587	20231102	100100	12144415	2930	2930	2930	2930	0
588	20231102	100000	12144415	2930	2930	2930	2930	0
589	20231102	095900	12144415	2930	2930	2930	2930	0
590	20231102	095800	12144415	2930	2930	2930	2930	0
591	20231102	095700	12144415	2930	2930	2930	2930	0
592	20231102	095600	12144415	2930	2930	2930	2930	0
593	20231102	095500	12144415	2930	2930	2930	2930	0
594	20231102	095400	12144415	2930	2930	2930	2930	0
595	20231102	095300	12144415	2930	2930	2930	2930	0
596	20231102	095200	12144415	2930	2930	2930	2930	0
597	20231102	095100	12144415	2930	2930	2930	2930	2
598	20231102	095000	12138555	2940	2940	2940	2940	1618
599	20231102	094900	7381635	2940	2940	2940	2940	0
600	20231102	094800	7381635	2940	2940	2940	2940	0
601	20231102	094700	7381635	2940	2940	2940	2940	0
602	20231102	094600	7381635	2940	2940	2940	2940	300
603	20231102	094500	6499635	2940	2945	2945	2940	117
604	20231102	094400	6155570	2945	2945	2945	2945	0
605	20231102	094300	6155570	2945	2945	2945	2945	0
606	20231102	094200	6155570	2945	2945	2945	2945	0
607	20231102	094100	6155570	2945	2945	2945	2945	1
608	20231102	094000	6152625	2945	2945	2945	2945	0
609	20231102	093900	6152625	2945	2945	2945	2945	0
610	20231102	093800	6152625	2945	2945	2945	2945	0
611	20231102	093700	6152625	2945	2945	2945	2945	0
612	20231102	093600	6152625	2945	2945	2945	2945	0
613	20231102	093500	6152625	2945	2945	2945	2945	0
614	20231102	093400	6152625	2945	2945	2945	2945	1
615	20231102	093300	6149680	2950	2950	2950	2950	1
616	20231102	093200	6146730	2950	2950	2950	2950	10
617	20231102	093100	6117230	2955	2950	2955	2950	20
618	20231102	093000	6058140	2940	2940	2940	2940	0
619	20231102	092900	6058140	2940	2940	2940	2940	0
620	20231102	092800	6058140	2940	2940	2940	2940	0
621	20231102	092700	6058140	2940	2940	2940	2940	0
622	20231102	092600	6058140	2940	2950	2950	2940	104
623	20231102	092500	5752280	2950	2950	2950	2950	0
624	20231102	092400	5752280	2950	2950	2950	2950	0
625	20231102	092300	5752280	2950	2950	2950	2950	0
626	20231102	092200	5752280	2950	2950	2950	2950	10
627	20231102	092100	5722780	2950	2950	2950	2950	2
628	20231102	092000	5716880	2940	2950	2950	2940	1801
629	20231102	091900	403940	2945	2945	2945	2945	0
630	20231102	091800	403940	2945	2945	2945	2945	0
631	20231102	091700	403940	2945	2945	2945	2945	30
632	20231102	091600	315590	2950	2950	2950	2950	0
633	20231102	091500	315590	2950	2950	2950	2950	0
634	20231102	091400	315590	2950	2950	2950	2950	0
635	20231102	091300	315590	2950	2930	2950	2930	33
636	20231102	091200	218300	2950	2950	2950	2950	0
637	20231102	091100	218300	2950	2950	2950	2950	0
638	20231102	091000	218300	2950	2950	2950	2950	0
639	20231102	090900	218300	2950	2950	2950	2950	0
640	20231102	090800	218300	2950	2950	2950	2950	0
641	20231102	090700	218300	2950	2950	2950	2950	0
642	20231102	090600	218300	2950	2950	2950	2950	0
643	20231102	090500	218300	2950	2950	2950	2950	0
644	20231102	090400	218300	2950	2950	2950	2950	0
645	20231102	090300	218300	2950	2950	2950	2950	0
646	20231102	090200	218300	2950	2950	2950	2950	0
647	20231102	090100	218300	2950	2950	2950	2950	19
648	20231102	090000	162250	2950	2950	2950	2950	55