KissMeData/096870/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200100	53423115	2925	2925	2925	2925	204
3	20231103	200000	53423115	2925	2925	2925	2925	0
4	20231103	195900	53423115	2925	2925	2925	2925	0
5	20231103	195800	53423115	2925	2925	2925	2925	0
6	20231103	195700	53423115	2925	2925	2925	2925	0
7	20231103	195600	53423115	2925	2925	2925	2925	0
8	20231103	195500	53423115	2925	2925	2925	2925	0
9	20231103	195400	53423115	2925	2925	2925	2925	0
10	20231103	195300	53423115	2925	2925	2925	2925	0
11	20231103	195200	53423115	2925	2925	2925	2925	0
12	20231103	195100	53423115	2925	2925	2925	2925	0
13	20231103	195000	53423115	2925	2925	2925	2925	0
14	20231103	194900	53423115	2925	2925	2925	2925	0
15	20231103	194800	53423115	2925	2925	2925	2925	0
16	20231103	194700	53423115	2925	2925	2925	2925	0
17	20231103	194600	53423115	2925	2925	2925	2925	0
18	20231103	194500	53423115	2925	2925	2925	2925	0
19	20231103	194400	53423115	2925	2925	2925	2925	0
20	20231103	194300	53423115	2925	2925	2925	2925	0
21	20231103	194200	53423115	2925	2925	2925	2925	0
22	20231103	194100	53423115	2925	2925	2925	2925	0
23	20231103	194000	53423115	2925	2925	2925	2925	0
24	20231103	193900	53423115	2925	2925	2925	2925	0
25	20231103	193800	53423115	2925	2925	2925	2925	0
26	20231103	193700	53423115	2925	2925	2925	2925	0
27	20231103	193600	53423115	2925	2925	2925	2925	0
28	20231103	193500	53423115	2925	2925	2925	2925	0
29	20231103	193400	53423115	2925	2925	2925	2925	0
30	20231103	193300	53423115	2925	2925	2925	2925	0
31	20231103	193200	53423115	2925	2925	2925	2925	0
32	20231103	193100	53423115	2925	2925	2925	2925	204
33	20231103	193000	53423115	2925	2925	2925	2925	0
34	20231103	192900	53423115	2925	2925	2925	2925	0
35	20231103	192800	53423115	2925	2925	2925	2925	0
36	20231103	192700	53423115	2925	2925	2925	2925	0
37	20231103	192600	53423115	2925	2925	2925	2925	0
38	20231103	192500	53423115	2925	2925	2925	2925	0
39	20231103	192400	53423115	2925	2925	2925	2925	0
40	20231103	192300	53423115	2925	2925	2925	2925	0
41	20231103	192200	53423115	2925	2925	2925	2925	0
42	20231103	192100	53423115	2925	2925	2925	2925	0
43	20231103	192000	53423115	2925	2925	2925	2925	0
44	20231103	191900	53423115	2925	2925	2925	2925	0
45	20231103	191800	53423115	2925	2925	2925	2925	0
46	20231103	191700	53423115	2925	2925	2925	2925	0
47	20231103	191600	53423115	2925	2925	2925	2925	0
48	20231103	191500	53423115	2925	2925	2925	2925	0
49	20231103	191400	53423115	2925	2925	2925	2925	0
50	20231103	191300	53423115	2925	2925	2925	2925	0
51	20231103	191200	53423115	2925	2925	2925	2925	0
52	20231103	191100	53423115	2925	2925	2925	2925	0
53	20231103	191000	53423115	2925	2925	2925	2925	0
54	20231103	190900	53423115	2925	2925	2925	2925	0
55	20231103	190800	53423115	2925	2925	2925	2925	0
56	20231103	190700	53423115	2925	2925	2925	2925	0
57	20231103	190600	53423115	2925	2925	2925	2925	0
58	20231103	190500	53423115	2925	2925	2925	2925	0
59	20231103	190400	53423115	2925	2925	2925	2925	0
60	20231103	190300	53423115	2925	2925	2925	2925	0
61	20231103	190200	53423115	2925	2925	2925	2925	0
62	20231103	190100	53423115	2925	2925	2925	2925	204
63	20231103	190000	53423115	2925	2925	2925	2925	0
64	20231103	185900	53423115	2925	2925	2925	2925	0
65	20231103	185800	53423115	2925	2925	2925	2925	0
66	20231103	185700	53423115	2925	2925	2925	2925	0
67	20231103	185600	53423115	2925	2925	2925	2925	0
68	20231103	185500	53423115	2925	2925	2925	2925	0
69	20231103	185400	53423115	2925	2925	2925	2925	0
70	20231103	185300	53423115	2925	2925	2925	2925	0
71	20231103	185200	53423115	2925	2925	2925	2925	0
72	20231103	185100	53423115	2925	2925	2925	2925	0
73	20231103	185000	53423115	2925	2925	2925	2925	0
74	20231103	184900	53423115	2925	2925	2925	2925	0
75	20231103	184800	53423115	2925	2925	2925	2925	0
76	20231103	184700	53423115	2925	2925	2925	2925	0
77	20231103	184600	53423115	2925	2925	2925	2925	0
78	20231103	184500	53423115	2925	2925	2925	2925	0
79	20231103	184400	53423115	2925	2925	2925	2925	0
80	20231103	184300	53423115	2925	2925	2925	2925	0
81	20231103	184200	53423115	2925	2925	2925	2925	0
82	20231103	184100	53423115	2925	2925	2925	2925	0
83	20231103	184000	53423115	2925	2925	2925	2925	0
84	20231103	183900	53423115	2925	2925	2925	2925	0
85	20231103	183800	53423115	2925	2925	2925	2925	0
86	20231103	183700	53423115	2925	2925	2925	2925	0
87	20231103	183600	53423115	2925	2925	2925	2925	0
88	20231103	183500	53423115	2925	2925	2925	2925	0
89	20231103	183400	53423115	2925	2925	2925	2925	0
90	20231103	183300	53423115	2925	2925	2925	2925	0
91	20231103	183200	53423115	2925	2925	2925	2925	0
92	20231103	183100	53423115	2925	2925	2925	2925	204
93	20231103	183000	53423115	2925	2925	2925	2925	0
94	20231103	182900	53423115	2925	2925	2925	2925	0
95	20231103	182800	53423115	2925	2925	2925	2925	0
96	20231103	182700	53423115	2925	2925	2925	2925	0
97	20231103	182600	53423115	2925	2925	2925	2925	0
98	20231103	182500	53423115	2925	2925	2925	2925	0
99	20231103	182400	53423115	2925	2925	2925	2925	0
100	20231103	182300	53423115	2925	2925	2925	2925	0
101	20231103	182200	53423115	2925	2925	2925	2925	0
102	20231103	182100	53423115	2925	2925	2925	2925	0
103	20231103	182000	53423115	2925	2925	2925	2925	0
104	20231103	181900	53423115	2925	2925	2925	2925	0
105	20231103	181800	53423115	2925	2925	2925	2925	0
106	20231103	181700	53423115	2925	2925	2925	2925	0
107	20231103	181600	53423115	2925	2925	2925	2925	0
108	20231103	181500	53423115	2925	2925	2925	2925	0
109	20231103	181400	53423115	2925	2925	2925	2925	0
110	20231103	181300	53423115	2925	2925	2925	2925	0
111	20231103	181200	53423115	2925	2925	2925	2925	0
112	20231103	181100	53423115	2925	2925	2925	2925	0
113	20231103	181000	53423115	2925	2925	2925	2925	0
114	20231103	180900	53423115	2925	2925	2925	2925	0
115	20231103	180800	53423115	2925	2925	2925	2925	0
116	20231103	180700	53423115	2925	2925	2925	2925	0
117	20231103	180600	53423115	2925	2925	2925	2925	0
118	20231103	180500	53423115	2925	2925	2925	2925	0
119	20231103	180400	53423115	2925	2925	2925	2925	0
120	20231103	180300	53423115	2925	2925	2925	2925	0
121	20231103	180200	53423115	2925	2925	2925	2925	0
122	20231103	180100	53423115	2925	2925	2925	2925	204
123	20231103	180000	53423115	2925	2925	2925	2925	0
124	20231103	175900	53423115	2925	2925	2925	2925	0
125	20231103	175800	53423115	2925	2925	2925	2925	0
126	20231103	175700	53423115	2925	2925	2925	2925	0
127	20231103	175600	53423115	2925	2925	2925	2925	0
128	20231103	175500	53423115	2925	2925	2925	2925	0
129	20231103	175400	53423115	2925	2925	2925	2925	0
130	20231103	175300	53423115	2925	2925	2925	2925	0
131	20231103	175200	53423115	2925	2925	2925	2925	0
132	20231103	175100	53423115	2925	2925	2925	2925	0
133	20231103	175000	53423115	2925	2925	2925	2925	0
134	20231103	174900	53423115	2925	2925	2925	2925	0
135	20231103	174800	53423115	2925	2925	2925	2925	0
136	20231103	174700	53423115	2925	2925	2925	2925	0
137	20231103	174600	53423115	2925	2925	2925	2925	0
138	20231103	174500	53423115	2925	2925	2925	2925	0
139	20231103	174400	53423115	2925	2925	2925	2925	0
140	20231103	174300	53423115	2925	2925	2925	2925	0
141	20231103	174200	53423115	2925	2925	2925	2925	0
142	20231103	174100	53423115	2925	2925	2925	2925	0
143	20231103	174000	53423115	2925	2925	2925	2925	0
144	20231103	173900	53423115	2925	2925	2925	2925	0
145	20231103	173800	53423115	2925	2925	2925	2925	0
146	20231103	173700	53423115	2925	2925	2925	2925	0
147	20231103	173600	53423115	2925	2925	2925	2925	0
148	20231103	173500	53423115	2925	2925	2925	2925	0
149	20231103	173400	53423115	2925	2925	2925	2925	0
150	20231103	173300	53423115	2925	2925	2925	2925	0
151	20231103	173200	53423115	2925	2925	2925	2925	0
152	20231103	173100	53423115	2925	2925	2925	2925	204
153	20231103	173000	53423115	2925	2925	2925	2925	0
154	20231103	172900	53423115	2925	2925	2925	2925	0
155	20231103	172800	53423115	2925	2925	2925	2925	0
156	20231103	172700	53423115	2925	2925	2925	2925	0
157	20231103	172600	53423115	2925	2925	2925	2925	0
158	20231103	172500	53423115	2925	2925	2925	2925	0
159	20231103	172400	53423115	2925	2925	2925	2925	0
160	20231103	172300	53423115	2925	2925	2925	2925	0
161	20231103	172200	53423115	2925	2925	2925	2925	0
162	20231103	172100	53423115	2925	2925	2925	2925	0
163	20231103	172000	53423115	2925	2925	2925	2925	0
164	20231103	171900	53423115	2925	2925	2925	2925	0
165	20231103	171800	53423115	2925	2925	2925	2925	0
166	20231103	171700	53423115	2925	2925	2925	2925	0
167	20231103	171600	53423115	2925	2925	2925	2925	0
168	20231103	171500	53423115	2925	2925	2925	2925	0
169	20231103	171400	53423115	2925	2925	2925	2925	0
170	20231103	171300	53423115	2925	2925	2925	2925	0
171	20231103	171200	53423115	2925	2925	2925	2925	0
172	20231103	171100	53423115	2925	2925	2925	2925	0
173	20231103	171000	53423115	2925	2925	2925	2925	0
174	20231103	170900	53423115	2925	2925	2925	2925	0
175	20231103	170800	53423115	2925	2925	2925	2925	0
176	20231103	170700	53423115	2925	2925	2925	2925	0
177	20231103	170600	53423115	2925	2925	2925	2925	0
178	20231103	170500	53423115	2925	2925	2925	2925	0
179	20231103	170400	53423115	2925	2925	2925	2925	0
180	20231103	170300	53423115	2925	2925	2925	2925	0
181	20231103	170200	53423115	2925	2925	2925	2925	0
182	20231103	170100	53423115	2925	2925	2925	2925	204
183	20231103	170000	53423115	2925	2925	2925	2925	0
184	20231103	165900	53423115	2925	2925	2925	2925	0
185	20231103	165800	53423115	2925	2925	2925	2925	0
186	20231103	165700	53423115	2925	2925	2925	2925	0
187	20231103	165600	53423115	2925	2925	2925	2925	0
188	20231103	165500	53423115	2925	2925	2925	2925	0
189	20231103	165400	53423115	2925	2925	2925	2925	0
190	20231103	165300	53423115	2925	2925	2925	2925	0
191	20231103	165200	53423115	2925	2925	2925	2925	0
192	20231103	165100	53423115	2925	2925	2925	2925	0
193	20231103	165000	53423115	2925	2925	2925	2925	0
194	20231103	164900	53423115	2925	2925	2925	2925	0
195	20231103	164800	53423115	2925	2925	2925	2925	0
196	20231103	164700	53423115	2925	2925	2925	2925	0
197	20231103	164600	53423115	2925	2925	2925	2925	0
198	20231103	164500	53423115	2925	2925	2925	2925	0
199	20231103	164400	53423115	2925	2925	2925	2925	0
200	20231103	164300	53423115	2925	2925	2925	2925	0
201	20231103	164200	53423115	2925	2925	2925	2925	0
202	20231103	164100	53423115	2925	2925	2925	2925	0
203	20231103	164000	53423115	2925	2925	2925	2925	0
204	20231103	163900	53423115	2925	2925	2925	2925	0
205	20231103	163800	53423115	2925	2925	2925	2925	0
206	20231103	163700	53423115	2925	2925	2925	2925	0
207	20231103	163600	53423115	2925	2925	2925	2925	0
208	20231103	163500	53423115	2925	2925	2925	2925	0
209	20231103	163400	53423115	2925	2925	2925	2925	0
210	20231103	163300	53423115	2925	2925	2925	2925	0
211	20231103	163200	53423115	2925	2925	2925	2925	0
212	20231103	163100	53423115	2925	2925	2925	2925	204
213	20231103	163000	53423115	2925	2925	2925	2925	0
214	20231103	162900	53423115	2925	2925	2925	2925	0
215	20231103	162800	53423115	2925	2925	2925	2925	0
216	20231103	162700	53423115	2925	2925	2925	2925	0
217	20231103	162600	53423115	2925	2925	2925	2925	0
218	20231103	162500	53423115	2925	2925	2925	2925	0
219	20231103	162400	53423115	2925	2925	2925	2925	0
220	20231103	162300	53423115	2925	2925	2925	2925	0
221	20231103	162200	53423115	2925	2925	2925	2925	0
222	20231103	162100	53423115	2925	2925	2925	2925	0
223	20231103	162000	53423115	2925	2925	2925	2925	0
224	20231103	161900	53423115	2925	2925	2925	2925	0
225	20231103	161800	53423115	2925	2925	2925	2925	0
226	20231103	161700	53423115	2925	2925	2925	2925	0
227	20231103	161600	53423115	2925	2925	2925	2925	0
228	20231103	161500	53423115	2925	2925	2925	2925	0
229	20231103	161400	53423115	2925	2925	2925	2925	0
230	20231103	161300	53423115	2925	2925	2925	2925	0
231	20231103	161200	53423115	2925	2925	2925	2925	0
232	20231103	161100	53423115	2925	2925	2925	2925	0
233	20231103	161000	53423115	2925	2925	2925	2925	0
234	20231103	160900	53423115	2925	2925	2925	2925	0
235	20231103	160800	53423115	2925	2925	2925	2925	0
236	20231103	160700	53423115	2925	2925	2925	2925	0
237	20231103	160600	53423115	2925	2925	2925	2925	0
238	20231103	160500	53423115	2925	2925	2925	2925	0
239	20231103	160400	53423115	2925	2925	2925	2925	0
240	20231103	160300	53423115	2925	2925	2925	2925	0
241	20231103	160200	53423115	2925	2925	2925	2925	0
242	20231103	160100	53423115	2925	2925	2925	2925	204
243	20231103	160000	53423115	2925	2925	2925	2925	0
244	20231103	155900	53423115	2925	2925	2925	2925	0
245	20231103	155800	53423115	2925	2925	2925	2925	0
246	20231103	155700	53423115	2925	2925	2925	2925	0
247	20231103	155600	53423115	2925	2925	2925	2925	0
248	20231103	155500	53423115	2925	2925	2925	2925	0
249	20231103	155400	53423115	2925	2925	2925	2925	0
250	20231103	155300	53423115	2925	2925	2925	2925	0
251	20231103	155200	53423115	2925	2925	2925	2925	0
252	20231103	155100	53423115	2925	2925	2925	2925	0
253	20231103	155000	53423115	2925	2925	2925	2925	0
254	20231103	154900	53423115	2925	2925	2925	2925	0
255	20231103	154800	53423115	2925	2925	2925	2925	0
256	20231103	154700	53423115	2925	2925	2925	2925	0
257	20231103	154600	53423115	2925	2925	2925	2925	0
258	20231103	154500	53423115	2925	2925	2925	2925	0
259	20231103	154400	53423115	2925	2925	2925	2925	0
260	20231103	154300	53423115	2925	2925	2925	2925	0
261	20231103	154200	53423115	2925	2925	2925	2925	0
262	20231103	154100	53423115	2925	2925	2925	2925	0
263	20231103	154000	53423115	2925	2925	2925	2925	0
264	20231103	153900	53423115	2925	2925	2925	2925	0
265	20231103	153800	53423115	2925	2925	2925	2925	0
266	20231103	153700	53423115	2925	2925	2925	2925	0
267	20231103	153600	53423115	2925	2925	2925	2925	0
268	20231103	153500	53423115	2925	2925	2925	2925	0
269	20231103	153400	53423115	2925	2925	2925	2925	0
270	20231103	153300	53423115	2925	2925	2925	2925	0
271	20231103	153200	53423115	2925	2925	2925	2925	0
272	20231103	153100	53423115	2925	2925	2925	2925	204
273	20231103	153000	53423115	2925	2925	2925	2925	204
274	20231103	152900	52826415	2925	2925	2925	2925	0
275	20231103	152800	52826415	2925	2925	2925	2925	0
276	20231103	152700	52826415	2925	2925	2925	2925	0
277	20231103	152600	52826415	2925	2925	2925	2925	0
278	20231103	152500	52826415	2925	2925	2925	2925	0
279	20231103	152400	52826415	2925	2925	2925	2925	0
280	20231103	152300	52826415	2925	2925	2925	2925	0
281	20231103	152200	52826415	2925	2925	2925	2925	0
282	20231103	152100	52826415	2925	2925	2925	2925	0
283	20231103	152000	52826415	2925	2925	2925	2925	0
284	20231103	151900	52826415	2925	2925	2925	2925	18
285	20231103	151800	52773765	2920	2920	2920	2920	0
286	20231103	151700	52773765	2920	2920	2920	2920	0
287	20231103	151600	52773765	2920	2920	2920	2920	0
288	20231103	151500	52773765	2920	2920	2920	2920	3
289	20231103	151400	52765005	2925	2925	2925	2925	0
290	20231103	151300	52765005	2925	2925	2925	2925	0
291	20231103	151200	52765005	2925	2920	2925	2920	8
292	20231103	151100	52741640	2920	2920	2920	2920	0
293	20231103	151000	52741640	2920	2920	2920	2920	0
294	20231103	150900	52741640	2920	2920	2920	2920	0
295	20231103	150800	52741640	2920	2920	2920	2920	0
296	20231103	150700	52741640	2920	2920	2920	2920	3
297	20231103	150600	52732880	2925	2925	2925	2925	0
298	20231103	150500	52732880	2925	2925	2925	2925	0
299	20231103	150400	52732880	2925	2925	2925	2925	0
300	20231103	150300	52732880	2925	2925	2925	2925	0
301	20231103	150200	52732880	2925	2925	2925	2925	0
302	20231103	150100	52732880	2925	2925	2925	2925	0
303	20231103	150000	52732880	2925	2925	2925	2925	0
304	20231103	145900	52732880	2925	2925	2925	2925	0
305	20231103	145800	52732880	2925	2925	2925	2925	0
306	20231103	145700	52732880	2925	2925	2925	2925	0
307	20231103	145600	52732880	2925	2925	2925	2925	0
308	20231103	145500	52732880	2925	2925	2925	2925	0
309	20231103	145400	52732880	2925	2925	2925	2925	0
310	20231103	145300	52732880	2925	2925	2925	2925	0
311	20231103	145200	52732880	2925	2925	2925	2925	0
312	20231103	145100	52732880	2925	2925	2925	2925	0
313	20231103	145000	52732880	2925	2925	2925	2925	1
314	20231103	144900	52729955	2925	2925	2925	2925	0
315	20231103	144800	52729955	2925	2925	2925	2925	0
316	20231103	144700	52729955	2925	2925	2925	2925	0
317	20231103	144600	52729955	2925	2925	2925	2925	0
318	20231103	144500	52729955	2925	2925	2925	2925	0
319	20231103	144400	52729955	2925	2925	2925	2925	0
320	20231103	144300	52729955	2925	2925	2925	2925	0
321	20231103	144200	52729955	2925	2925	2925	2925	0
322	20231103	144100	52729955	2925	2925	2925	2925	0
323	20231103	144000	52729955	2925	2925	2925	2925	0
324	20231103	143900	52729955	2925	2925	2925	2925	1
325	20231103	143800	52727030	2910	2910	2910	2910	1
326	20231103	143700	52724120	2925	2925	2925	2925	0
327	20231103	143600	52724120	2925	2925	2925	2925	0
328	20231103	143500	52724120	2925	2925	2925	2925	0
329	20231103	143400	52724120	2925	2925	2925	2925	0
330	20231103	143300	52724120	2925	2925	2925	2925	0
331	20231103	143200	52724120	2925	2925	2925	2925	0
332	20231103	143100	52724120	2925	2925	2925	2925	0
333	20231103	143000	52724120	2925	2925	2925	2925	0
334	20231103	142900	52724120	2925	2925	2925	2925	0
335	20231103	142800	52724120	2925	2925	2925	2925	1
336	20231103	142700	52721195	2925	2925	2925	2925	0
337	20231103	142600	52721195	2925	2925	2925	2925	0
338	20231103	142500	52721195	2925	2925	2925	2925	0
339	20231103	142400	52721195	2925	2925	2925	2925	0
340	20231103	142300	52721195	2925	2925	2925	2925	0
341	20231103	142200	52721195	2925	2925	2925	2925	0
342	20231103	142100	52721195	2925	2925	2925	2925	0
343	20231103	142000	52721195	2925	2925	2925	2925	0
344	20231103	141900	52721195	2925	2925	2925	2925	0
345	20231103	141800	52721195	2925	2925	2925	2925	0
346	20231103	141700	52721195	2925	2925	2925	2925	1
347	20231103	141600	52718270	2920	2920	2920	2920	0
348	20231103	141500	52718270	2920	2920	2920	2920	0
349	20231103	141400	52718270	2920	2920	2920	2920	0
350	20231103	141300	52718270	2920	2920	2920	2920	0
351	20231103	141200	52718270	2920	2920	2920	2920	0
352	20231103	141100	52718270	2920	2920	2920	2920	0
353	20231103	141000	52718270	2920	2920	2920	2920	0
354	20231103	140900	52718270	2920	2920	2920	2920	0
355	20231103	140800	52718270	2920	2920	2920	2920	0
356	20231103	140700	52718270	2920	2920	2920	2920	0
357	20231103	140600	52718270	2920	2920	2920	2920	1
358	20231103	140500	52715350	2920	2920	2920	2920	0
359	20231103	140400	52715350	2920	2920	2920	2920	0
360	20231103	140300	52715350	2920	2920	2920	2920	0
361	20231103	140200	52715350	2920	2920	2920	2920	0
362	20231103	140100	52715350	2920	2920	2920	2920	0
363	20231103	140000	52715350	2920	2920	2920	2920	0
364	20231103	135900	52715350	2920	2920	2920	2920	0
365	20231103	135800	52715350	2920	2920	2920	2920	0
366	20231103	135700	52715350	2920	2920	2920	2920	0
367	20231103	135600	52715350	2920	2920	2920	2920	0
368	20231103	135500	52715350	2920	2920	2920	2920	1
369	20231103	135400	52712430	2920	2920	2920	2920	0
370	20231103	135300	52712430	2920	2920	2920	2920	0
371	20231103	135200	52712430	2920	2920	2920	2920	0
372	20231103	135100	52712430	2920	2920	2920	2920	0
373	20231103	135000	52712430	2920	2920	2920	2920	0
374	20231103	134900	52712430	2920	2920	2920	2920	0
375	20231103	134800	52712430	2920	2920	2920	2920	0
376	20231103	134700	52712430	2920	2920	2920	2920	0
377	20231103	134600	52712430	2920	2920	2920	2920	0
378	20231103	134500	52712430	2920	2920	2920	2920	0
379	20231103	134400	52712430	2920	2920	2920	2920	1
380	20231103	134300	52709510	2925	2925	2925	2925	0
381	20231103	134200	52709510	2925	2925	2925	2925	0
382	20231103	134100	52709510	2925	2925	2925	2925	0
383	20231103	134000	52709510	2925	2925	2925	2925	0
384	20231103	133900	52709510	2925	2925	2925	2925	0
385	20231103	133800	52709510	2925	2925	2925	2925	0
386	20231103	133700	52709510	2925	2925	2925	2925	0
387	20231103	133600	52709510	2925	2925	2925	2925	0
388	20231103	133500	52709510	2925	2925	2925	2925	56
389	20231103	133400	52545710	2930	2930	2930	2930	0
390	20231103	133300	52545710	2930	2930	2930	2930	1
391	20231103	133200	52542780	2930	2930	2930	2930	0
392	20231103	133100	52542780	2930	2930	2930	2930	4
393	20231103	133000	52531060	2930	2930	2930	2930	0
394	20231103	132900	52531060	2930	2930	2930	2930	0
395	20231103	132800	52531060	2930	2930	2930	2930	0
396	20231103	132700	52531060	2930	2930	2930	2930	0
397	20231103	132600	52531060	2930	2930	2930	2930	0
398	20231103	132500	52531060	2930	2930	2930	2930	0
399	20231103	132400	52531060	2930	2930	2930	2930	6
400	20231103	132300	52513480	2930	2930	2930	2930	0
401	20231103	132200	52513480	2930	2930	2930	2930	1
402	20231103	132100	52510550	2925	2925	2925	2925	2
403	20231103	132000	52504700	2930	2930	2930	2930	0
404	20231103	131900	52504700	2930	2930	2930	2930	0
405	20231103	131800	52504700	2930	2930	2930	2930	0
406	20231103	131700	52504700	2930	2930	2930	2930	0
407	20231103	131600	52504700	2930	2930	2930	2930	0
408	20231103	131500	52504700	2930	2930	2930	2930	0
409	20231103	131400	52504700	2930	2930	2930	2930	0
410	20231103	131300	52504700	2930	2930	2930	2930	0
411	20231103	131200	52504700	2930	2930	2930	2930	0
412	20231103	131100	52504700	2930	2930	2930	2930	1
413	20231103	131000	52501770	2935	2915	2935	2915	808
414	20231103	130900	50133770	2895	2895	2895	2895	0
415	20231103	130800	50133770	2895	2895	2895	2895	0
416	20231103	130700	50133770	2895	2895	2895	2895	0
417	20231103	130600	50133770	2895	2895	2895	2895	0
418	20231103	130500	50133770	2895	2895	2895	2895	0
419	20231103	130400	50133770	2895	2900	2900	2895	9
420	20231103	130300	50107710	2905	2905	2905	2905	0
421	20231103	130200	50107710	2905	2905	2905	2905	63
422	20231103	130100	49924695	2905	2915	2920	2905	137
423	20231103	130000	49526245	2915	2915	2915	2915	95
424	20231103	125900	49249320	2925	2925	2925	2925	0
425	20231103	125800	49249320	2925	2925	2925	2925	0
426	20231103	125700	49249320	2925	2925	2925	2925	0
427	20231103	125600	49249320	2925	2925	2925	2925	0
428	20231103	125500	49249320	2925	2925	2925	2925	0
429	20231103	125400	49249320	2925	2925	2925	2925	0
430	20231103	125300	49249320	2925	2925	2925	2925	0
431	20231103	125200	49249320	2925	2925	2925	2925	0
432	20231103	125100	49249320	2925	2925	2925	2925	0
433	20231103	125000	49249320	2925	2925	2925	2925	0
434	20231103	124900	49249320	2925	2920	2925	2920	77
435	20231103	124800	49024305	2925	2925	2925	2925	0
436	20231103	124700	49024305	2925	2925	2925	2925	0
437	20231103	124600	49024305	2925	2925	2925	2925	0
438	20231103	124500	49024305	2925	2925	2925	2925	0
439	20231103	124400	49024305	2925	2925	2925	2925	0
440	20231103	124300	49024305	2925	2925	2925	2925	0
441	20231103	124200	49024305	2925	2925	2925	2925	0
442	20231103	124100	49024305	2925	2925	2925	2925	0
443	20231103	124000	49024305	2925	2925	2925	2925	0
444	20231103	123900	49024305	2925	2925	2925	2925	0
445	20231103	123800	49024305	2925	2925	2925	2925	39
446	20231103	123700	48910230	2910	2910	2910	2910	0
447	20231103	123600	48910230	2910	2910	2910	2910	0
448	20231103	123500	48910230	2910	2910	2910	2910	17
449	20231103	123400	48860760	2910	2910	2910	2910	0
450	20231103	123300	48860760	2910	2910	2910	2910	0
451	20231103	123200	48860760	2910	2910	2910	2910	0
452	20231103	123100	48860760	2910	2910	2910	2910	0
453	20231103	123000	48860760	2910	2910	2910	2910	0
454	20231103	122900	48860760	2910	2910	2910	2910	0
455	20231103	122800	48860760	2910	2910	2910	2910	0
456	20231103	122700	48860760	2910	2910	2910	2910	1
457	20231103	122600	48857850	2910	2910	2910	2910	0
458	20231103	122500	48857850	2910	2910	2910	2910	0
459	20231103	122400	48857850	2910	2910	2910	2910	0
460	20231103	122300	48857850	2910	2910	2910	2910	0
461	20231103	122200	48857850	2910	2910	2910	2910	133
462	20231103	122100	48470820	2925	2925	2925	2925	0
463	20231103	122000	48470820	2925	2925	2925	2925	3
464	20231103	121900	48462045	2925	2925	2925	2925	0
465	20231103	121800	48462045	2925	2925	2925	2925	0
466	20231103	121700	48462045	2925	2925	2925	2925	4
467	20231103	121600	48450345	2925	2925	2925	2925	1
468	20231103	121500	48447420	2930	2925	2930	2925	250
469	20231103	121400	47714925	2930	2920	2930	2920	31
470	20231103	121300	47624215	2920	2920	2920	2920	0
471	20231103	121200	47624215	2920	2920	2920	2920	0
472	20231103	121100	47624215	2920	2920	2920	2920	0
473	20231103	121000	47624215	2920	2920	2920	2920	0
474	20231103	120900	47624215	2920	2920	2920	2920	0
475	20231103	120800	47624215	2920	2920	2920	2920	5
476	20231103	120700	47609615	2920	2920	2920	2920	0
477	20231103	120600	47609615	2920	2920	2920	2920	0
478	20231103	120500	47609615	2920	2920	2920	2920	1
479	20231103	120400	47606695	2925	2925	2925	2925	0
480	20231103	120300	47606695	2925	2925	2925	2925	0
481	20231103	120200	47606695	2925	2925	2925	2925	0
482	20231103	120100	47606695	2925	2925	2925	2925	0
483	20231103	120000	47606695	2925	2925	2925	2925	0
484	20231103	115900	47606695	2925	2925	2925	2925	0
485	20231103	115800	47606695	2925	2925	2925	2925	0
486	20231103	115700	47606695	2925	2925	2925	2925	0
487	20231103	115600	47606695	2925	2910	2925	2910	96
488	20231103	115500	47327275	2910	2910	2910	2910	44
489	20231103	115400	47199235	2905	2910	2910	2905	119
490	20231103	115300	46853445	2905	2905	2905	2905	4
491	20231103	115200	46841825	2905	2905	2905	2905	0
492	20231103	115100	46841825	2905	2905	2905	2905	0
493	20231103	115000	46841825	2905	2905	2905	2905	0
494	20231103	114900	46841825	2905	2905	2905	2905	0
495	20231103	114800	46841825	2905	2905	2905	2905	0
496	20231103	114700	46841825	2905	2900	2905	2900	132
497	20231103	114600	46458375	2905	2905	2905	2905	0
498	20231103	114500	46458375	2905	2905	2905	2905	0
499	20231103	114400	46458375	2905	2905	2905	2905	20
500	20231103	114300	46400275	2910	2910	2910	2910	1
501	20231103	114200	46397365	2910	2910	2910	2910	0
502	20231103	114100	46397365	2910	2910	2910	2910	0
503	20231103	114000	46397365	2910	2900	2910	2900	20
504	20231103	113900	46339180	2895	2890	2895	2890	2
505	20231103	113800	46333395	2860	2905	2905	2860	339
506	20231103	113700	45351375	2905	2905	2905	2905	0
507	20231103	113600	45351375	2905	2905	2905	2905	0
508	20231103	113500	45351375	2905	2905	2905	2905	0
509	20231103	113400	45351375	2905	2905	2905	2905	0
510	20231103	113300	45351375	2905	2905	2905	2905	0
511	20231103	113200	45351375	2905	2900	2905	2900	159
512	20231103	113100	44890270	2900	2900	2900	2900	7
513	20231103	113000	44869970	2900	2900	2900	2900	0
514	20231103	112900	44869970	2900	2900	2900	2900	0
515	20231103	112800	44869970	2900	2900	2900	2900	0
516	20231103	112700	44869970	2900	2900	2900	2900	0
517	20231103	112600	44869970	2900	2895	2900	2895	12
518	20231103	112500	44835225	2890	2890	2890	2890	0
519	20231103	112400	44835225	2890	2885	2890	2885	74
520	20231103	112300	44621450	2885	2885	2885	2885	0
521	20231103	112200	44621450	2885	2885	2885	2885	0
522	20231103	112100	44621450	2885	2885	2885	2885	6
523	20231103	112000	44604140	2895	2895	2895	2895	0
524	20231103	111900	44604140	2895	2895	2895	2895	0
525	20231103	111800	44604140	2895	2895	2895	2895	0
526	20231103	111700	44604140	2895	2895	2895	2895	0
527	20231103	111600	44604140	2895	2895	2895	2895	0
528	20231103	111500	44604140	2895	2895	2895	2895	0
529	20231103	111400	44604140	2895	2895	2895	2895	0
530	20231103	111300	44604140	2895	2895	2895	2895	0
531	20231103	111200	44604140	2895	2895	2895	2895	0
532	20231103	111100	44604140	2895	2880	2895	2880	7
533	20231103	111000	44583950	2860	2860	2860	2860	0
534	20231103	110900	44583950	2860	2895	2895	2855	134
535	20231103	110800	44197975	2900	2900	2900	2900	0
536	20231103	110700	44197975	2900	2900	2900	2900	0
537	20231103	110600	44197975	2900	2900	2900	2900	0
538	20231103	110500	44197975	2900	2900	2900	2900	0
539	20231103	110400	44197975	2900	2900	2900	2900	0
540	20231103	110300	44197975	2900	2900	2900	2900	0
541	20231103	110200	44197975	2900	2900	2900	2900	0
542	20231103	110100	44197975	2900	2900	2900	2900	0
543	20231103	110000	44197975	2900	2900	2900	2900	1
544	20231103	105900	44195075	2895	2895	2895	2895	0
545	20231103	105800	44195075	2895	2895	2895	2895	0
546	20231103	105700	44195075	2895	2895	2895	2895	0
547	20231103	105600	44195075	2895	2895	2895	2895	0
548	20231103	105500	44195075	2895	2895	2895	2895	0
549	20231103	105400	44195075	2895	2895	2895	2895	0
550	20231103	105300	44195075	2895	2895	2895	2895	0
551	20231103	105200	44195075	2895	2895	2895	2895	0
552	20231103	105100	44195075	2895	2895	2895	2895	0
553	20231103	105000	44195075	2895	2895	2895	2895	0
554	20231103	104900	44195075	2895	2895	2895	2895	0
555	20231103	104800	44195075	2895	2895	2895	2895	0
556	20231103	104700	44195075	2895	2895	2895	2895	0
557	20231103	104600	44195075	2895	2895	2895	2895	0
558	20231103	104500	44195075	2895	2895	2895	2895	0
559	20231103	104400	44195075	2895	2895	2895	2895	0
560	20231103	104300	44195075	2895	2895	2895	2895	0
561	20231103	104200	44195075	2895	2895	2895	2895	0
562	20231103	104100	44195075	2895	2895	2895	2895	0
563	20231103	104000	44195075	2895	2895	2895	2895	0
564	20231103	103900	44195075	2895	2895	2895	2895	0
565	20231103	103800	44195075	2895	2895	2895	2895	0
566	20231103	103700	44195075	2895	2895	2895	2895	0
567	20231103	103600	44195075	2895	2895	2895	2895	45
568	20231103	103500	44064800	2895	2895	2895	2895	0
569	20231103	103400	44064800	2895	2895	2895	2895	0
570	20231103	103300	44064800	2895	2895	2895	2895	0
571	20231103	103200	44064800	2895	2895	2895	2895	0
572	20231103	103100	44064800	2895	2895	2895	2895	0
573	20231103	103000	44064800	2895	2895	2895	2895	0
574	20231103	102900	44064800	2895	2895	2895	2895	0
575	20231103	102800	44064800	2895	2895	2895	2895	0
576	20231103	102700	44064800	2895	2895	2895	2895	0
577	20231103	102600	44064800	2895	2895	2895	2895	0
578	20231103	102500	44064800	2895	2895	2895	2895	0
579	20231103	102400	44064800	2895	2895	2895	2895	0
580	20231103	102300	44064800	2895	2895	2895	2895	0
581	20231103	102200	44064800	2895	2895	2895	2895	0
582	20231103	102100	44064800	2895	2895	2895	2895	0
583	20231103	102000	44064800	2895	2895	2895	2895	0
584	20231103	101900	44064800	2895	2895	2895	2895	0
585	20231103	101800	44064800	2895	2895	2895	2895	1
586	20231103	101700	44061905	2890	2890	2890	2890	0
587	20231103	101600	44061905	2890	2890	2890	2890	0
588	20231103	101500	44061905	2890	2890	2890	2890	0
589	20231103	101400	44061905	2890	2890	2890	2890	0
590	20231103	101300	44061905	2890	2890	2890	2890	0
591	20231103	101200	44061905	2890	2890	2890	2890	0
592	20231103	101100	44061905	2890	2890	2890	2890	0
593	20231103	101000	44061905	2890	2890	2890	2890	0
594	20231103	100900	44061905	2890	2890	2890	2890	0
595	20231103	100800	44061905	2890	2890	2890	2890	0
596	20231103	100700	44061905	2890	2890	2890	2890	0
597	20231103	100600	44061905	2890	2890	2890	2890	0
598	20231103	100500	44061905	2890	2900	2900	2860	11
599	20231103	100400	44030230	2905	2905	2905	2905	0
600	20231103	100300	44030230	2905	2905	2905	2905	1
601	20231103	100200	44027325	2910	2910	2910	2910	0
602	20231103	100100	44027325	2910	2910	2910	2910	0
603	20231103	100000	44027325	2910	2910	2910	2910	3
604	20231103	095900	44018595	2910	2910	2910	2910	0
605	20231103	095800	44018595	2910	2910	2910	2910	0
606	20231103	095700	44018595	2910	2910	2910	2910	1
607	20231103	095600	44015685	2905	2905	2905	2905	0
608	20231103	095500	44015685	2905	2905	2905	2905	0
609	20231103	095400	44015685	2905	2905	2905	2905	2
610	20231103	095300	44009875	2920	2905	2920	2905	280
611	20231103	095200	43196445	2925	2890	2930	2890	520
612	20231103	095100	41692435	2890	2890	2890	2890	0
613	20231103	095000	41692435	2890	2850	2890	2850	592
614	20231103	094900	39987770	2850	2840	2850	2840	868
615	20231103	094800	37515610	2835	2835	2840	2830	98
616	20231103	094700	37237815	2850	2815	2850	2815	60
617	20231103	094600	37067895	2820	2850	2850	2820	1207
618	20231103	094500	33653540	2850	2850	2850	2850	0
619	20231103	094400	33653540	2850	2850	2850	2850	663
620	20231103	094300	31763990	2850	2860	2865	2850	2485
621	20231103	094200	24670910	2860	2910	2910	2860	3244
622	20231103	094100	15347775	2910	2920	2920	2910	701
623	20231103	094000	13307595	2940	2940	2940	2940	0
624	20231103	093900	13307595	2940	2940	2940	2940	0
625	20231103	093800	13307595	2940	2940	2940	2940	0
626	20231103	093700	13307595	2940	2940	2940	2940	0
627	20231103	093600	13307595	2940	2940	2940	2940	0
628	20231103	093500	13307595	2940	2940	2940	2940	0
629	20231103	093400	13307595	2940	2940	2940	2940	0
630	20231103	093300	13307595	2940	2940	2940	2940	0
631	20231103	093200	13307595	2940	2940	2940	2940	0
632	20231103	093100	13307595	2940	2940	2940	2940	18
633	20231103	093000	13254675	2935	2935	2935	2935	0
634	20231103	092900	13254675	2935	2935	2935	2935	0
635	20231103	092800	13254675	2935	2935	2935	2935	0
636	20231103	092700	13254675	2935	2935	2935	2935	0
637	20231103	092600	13254675	2935	2935	2935	2935	0
638	20231103	092500	13254675	2935	2935	2935	2935	18
639	20231103	092400	13201845	2945	2945	2945	2945	0
640	20231103	092300	13201845	2945	2945	2945	2945	0
641	20231103	092200	13201845	2945	2945	2945	2945	0
642	20231103	092100	13201845	2945	2945	2945	2945	0
643	20231103	092000	13201845	2945	2945	2945	2945	0
644	20231103	091900	13201845	2945	2945	2945	2945	0
645	20231103	091800	13201845	2945	2945	2945	2945	0
646	20231103	091700	13201845	2945	2945	2945	2945	0
647	20231103	091600	13201845	2945	2945	2945	2945	0
648	20231103	091500	13201845	2945	2945	2945	2945	0
649	20231103	091400	13201845	2945	2945	2945	2945	0
650	20231103	091300	13201845	2945	2945	2945	2945	0
651	20231103	091200	13201845	2945	2945	2945	2945	0
652	20231103	091100	13201845	2945	2945	2945	2945	0
653	20231103	091000	13201845	2945	2945	2945	2945	18
654	20231103	090900	13148835	2950	2950	2950	2950	1
655	20231103	090800	13145885	2940	2940	2940	2940	1542
656	20231103	090700	8612405	2950	2950	2950	2950	0
657	20231103	090600	8612405	2950	2950	2950	2950	0
658	20231103	090500	8612405	2950	2940	2955	2940	55
659	20231103	090400	8450165	2955	2945	2955	2945	10
660	20231103	090300	8420685	2955	2955	2955	2955	0
661	20231103	090200	8420685	2955	2945	2955	2945	96
662	20231103	090100	8137950	2945	2945	2945	2945	0
663	20231103	090000	8137950	2945	2940	2945	2940	2768