KissMeData/091340/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195800	24081170	2705	2705	2705	2705	538
3	20231106	195700	24081170	2705	2705	2705	2705	0
4	20231106	195600	24081170	2705	2705	2705	2705	0
5	20231106	195500	24081170	2705	2705	2705	2705	0
6	20231106	195400	24081170	2705	2705	2705	2705	0
7	20231106	195300	24081170	2705	2705	2705	2705	0
8	20231106	195200	24081170	2705	2705	2705	2705	0
9	20231106	195100	24081170	2705	2705	2705	2705	0
10	20231106	195000	24081170	2705	2705	2705	2705	0
11	20231106	194900	24081170	2705	2705	2705	2705	0
12	20231106	194800	24081170	2705	2705	2705	2705	0
13	20231106	194700	24081170	2705	2705	2705	2705	0
14	20231106	194600	24081170	2705	2705	2705	2705	0
15	20231106	194500	24081170	2705	2705	2705	2705	0
16	20231106	194400	24081170	2705	2705	2705	2705	0
17	20231106	194300	24081170	2705	2705	2705	2705	0
18	20231106	194200	24081170	2705	2705	2705	2705	0
19	20231106	194100	24081170	2705	2705	2705	2705	0
20	20231106	194000	24081170	2705	2705	2705	2705	0
21	20231106	193900	24081170	2705	2705	2705	2705	0
22	20231106	193800	24081170	2705	2705	2705	2705	0
23	20231106	193700	24081170	2705	2705	2705	2705	0
24	20231106	193600	24081170	2705	2705	2705	2705	0
25	20231106	193500	24081170	2705	2705	2705	2705	0
26	20231106	193400	24081170	2705	2705	2705	2705	0
27	20231106	193300	24081170	2705	2705	2705	2705	0
28	20231106	193200	24081170	2705	2705	2705	2705	0
29	20231106	193100	24081170	2705	2705	2705	2705	0
30	20231106	193000	24081170	2705	2705	2705	2705	0
31	20231106	192900	24081170	2705	2705	2705	2705	0
32	20231106	192800	24081170	2705	2705	2705	2705	538
33	20231106	192700	24081170	2705	2705	2705	2705	0
34	20231106	192600	24081170	2705	2705	2705	2705	0
35	20231106	192500	24081170	2705	2705	2705	2705	0
36	20231106	192400	24081170	2705	2705	2705	2705	0
37	20231106	192300	24081170	2705	2705	2705	2705	0
38	20231106	192200	24081170	2705	2705	2705	2705	0
39	20231106	192100	24081170	2705	2705	2705	2705	0
40	20231106	192000	24081170	2705	2705	2705	2705	0
41	20231106	191900	24081170	2705	2705	2705	2705	0
42	20231106	191800	24081170	2705	2705	2705	2705	0
43	20231106	191700	24081170	2705	2705	2705	2705	0
44	20231106	191600	24081170	2705	2705	2705	2705	0
45	20231106	191500	24081170	2705	2705	2705	2705	0
46	20231106	191400	24081170	2705	2705	2705	2705	0
47	20231106	191300	24081170	2705	2705	2705	2705	0
48	20231106	191200	24081170	2705	2705	2705	2705	0
49	20231106	191100	24081170	2705	2705	2705	2705	0
50	20231106	191000	24081170	2705	2705	2705	2705	0
51	20231106	190900	24081170	2705	2705	2705	2705	0
52	20231106	190800	24081170	2705	2705	2705	2705	0
53	20231106	190700	24081170	2705	2705	2705	2705	0
54	20231106	190600	24081170	2705	2705	2705	2705	0
55	20231106	190500	24081170	2705	2705	2705	2705	0
56	20231106	190400	24081170	2705	2705	2705	2705	0
57	20231106	190300	24081170	2705	2705	2705	2705	0
58	20231106	190200	24081170	2705	2705	2705	2705	0
59	20231106	190100	24081170	2705	2705	2705	2705	0
60	20231106	190000	24081170	2705	2705	2705	2705	0
61	20231106	185900	24081170	2705	2705	2705	2705	0
62	20231106	185800	24081170	2705	2705	2705	2705	538
63	20231106	185700	24081170	2705	2705	2705	2705	0
64	20231106	185600	24081170	2705	2705	2705	2705	0
65	20231106	185500	24081170	2705	2705	2705	2705	0
66	20231106	185400	24081170	2705	2705	2705	2705	0
67	20231106	185300	24081170	2705	2705	2705	2705	0
68	20231106	185200	24081170	2705	2705	2705	2705	0
69	20231106	185100	24081170	2705	2705	2705	2705	0
70	20231106	185000	24081170	2705	2705	2705	2705	0
71	20231106	184900	24081170	2705	2705	2705	2705	0
72	20231106	184800	24081170	2705	2705	2705	2705	0
73	20231106	184700	24081170	2705	2705	2705	2705	0
74	20231106	184600	24081170	2705	2705	2705	2705	0
75	20231106	184500	24081170	2705	2705	2705	2705	0
76	20231106	184400	24081170	2705	2705	2705	2705	0
77	20231106	184300	24081170	2705	2705	2705	2705	0
78	20231106	184200	24081170	2705	2705	2705	2705	0
79	20231106	184100	24081170	2705	2705	2705	2705	0
80	20231106	184000	24081170	2705	2705	2705	2705	0
81	20231106	183900	24081170	2705	2705	2705	2705	0
82	20231106	183800	24081170	2705	2705	2705	2705	0
83	20231106	183700	24081170	2705	2705	2705	2705	0
84	20231106	183600	24081170	2705	2705	2705	2705	0
85	20231106	183500	24081170	2705	2705	2705	2705	0
86	20231106	183400	24081170	2705	2705	2705	2705	0
87	20231106	183300	24081170	2705	2705	2705	2705	0
88	20231106	183200	24081170	2705	2705	2705	2705	0
89	20231106	183100	24081170	2705	2705	2705	2705	0
90	20231106	183000	24081170	2705	2705	2705	2705	0
91	20231106	182900	24081170	2705	2705	2705	2705	0
92	20231106	182800	24081170	2705	2705	2705	2705	538
93	20231106	182700	24081170	2705	2705	2705	2705	0
94	20231106	182600	24081170	2705	2705	2705	2705	0
95	20231106	182500	24081170	2705	2705	2705	2705	0
96	20231106	182400	24081170	2705	2705	2705	2705	0
97	20231106	182300	24081170	2705	2705	2705	2705	0
98	20231106	182200	24081170	2705	2705	2705	2705	0
99	20231106	182100	24081170	2705	2705	2705	2705	0
100	20231106	182000	24081170	2705	2705	2705	2705	0
101	20231106	181900	24081170	2705	2705	2705	2705	0
102	20231106	181800	24081170	2705	2705	2705	2705	0
103	20231106	181700	24081170	2705	2705	2705	2705	0
104	20231106	181600	24081170	2705	2705	2705	2705	0
105	20231106	181500	24081170	2705	2705	2705	2705	0
106	20231106	181400	24081170	2705	2705	2705	2705	0
107	20231106	181300	24081170	2705	2705	2705	2705	0
108	20231106	181200	24081170	2705	2705	2705	2705	0
109	20231106	181100	24081170	2705	2705	2705	2705	0
110	20231106	181000	24081170	2705	2705	2705	2705	0
111	20231106	180900	24081170	2705	2705	2705	2705	0
112	20231106	180800	24081170	2705	2705	2705	2705	0
113	20231106	180700	24081170	2705	2705	2705	2705	0
114	20231106	180600	24081170	2705	2705	2705	2705	0
115	20231106	180500	24081170	2705	2705	2705	2705	0
116	20231106	180400	24081170	2705	2705	2705	2705	0
117	20231106	180300	24081170	2705	2705	2705	2705	0
118	20231106	180200	24081170	2705	2705	2705	2705	0
119	20231106	180100	24081170	2705	2705	2705	2705	0
120	20231106	180000	24081170	2705	2705	2705	2705	0
121	20231106	175900	24081170	2705	2705	2705	2705	0
122	20231106	175800	24081170	2705	2705	2705	2705	538
123	20231106	175700	24081170	2705	2705	2705	2705	0
124	20231106	175600	24081170	2705	2705	2705	2705	0
125	20231106	175500	24081170	2705	2705	2705	2705	0
126	20231106	175400	24081170	2705	2705	2705	2705	0
127	20231106	175300	24081170	2705	2705	2705	2705	0
128	20231106	175200	24081170	2705	2705	2705	2705	0
129	20231106	175100	24081170	2705	2705	2705	2705	0
130	20231106	175000	24081170	2705	2705	2705	2705	0
131	20231106	174900	24081170	2705	2705	2705	2705	0
132	20231106	174800	24081170	2705	2705	2705	2705	0
133	20231106	174700	24081170	2705	2705	2705	2705	0
134	20231106	174600	24081170	2705	2705	2705	2705	0
135	20231106	174500	24081170	2705	2705	2705	2705	0
136	20231106	174400	24081170	2705	2705	2705	2705	0
137	20231106	174300	24081170	2705	2705	2705	2705	0
138	20231106	174200	24081170	2705	2705	2705	2705	0
139	20231106	174100	24081170	2705	2705	2705	2705	0
140	20231106	174000	24081170	2705	2705	2705	2705	0
141	20231106	173900	24081170	2705	2705	2705	2705	0
142	20231106	173800	24081170	2705	2705	2705	2705	0
143	20231106	173700	24081170	2705	2705	2705	2705	0
144	20231106	173600	24081170	2705	2705	2705	2705	0
145	20231106	173500	24081170	2705	2705	2705	2705	0
146	20231106	173400	24081170	2705	2705	2705	2705	0
147	20231106	173300	24081170	2705	2705	2705	2705	0
148	20231106	173200	24081170	2705	2705	2705	2705	0
149	20231106	173100	24081170	2705	2705	2705	2705	0
150	20231106	173000	24081170	2705	2705	2705	2705	0
151	20231106	172900	24081170	2705	2705	2705	2705	0
152	20231106	172800	24081170	2705	2705	2705	2705	538
153	20231106	172700	24081170	2705	2705	2705	2705	0
154	20231106	172600	24081170	2705	2705	2705	2705	0
155	20231106	172500	24081170	2705	2705	2705	2705	0
156	20231106	172400	24081170	2705	2705	2705	2705	0
157	20231106	172300	24081170	2705	2705	2705	2705	0
158	20231106	172200	24081170	2705	2705	2705	2705	0
159	20231106	172100	24081170	2705	2705	2705	2705	0
160	20231106	172000	24081170	2705	2705	2705	2705	0
161	20231106	171900	24081170	2705	2705	2705	2705	0
162	20231106	171800	24081170	2705	2705	2705	2705	0
163	20231106	171700	24081170	2705	2705	2705	2705	0
164	20231106	171600	24081170	2705	2705	2705	2705	0
165	20231106	171500	24081170	2705	2705	2705	2705	0
166	20231106	171400	24081170	2705	2705	2705	2705	0
167	20231106	171300	24081170	2705	2705	2705	2705	0
168	20231106	171200	24081170	2705	2705	2705	2705	0
169	20231106	171100	24081170	2705	2705	2705	2705	0
170	20231106	171000	24081170	2705	2705	2705	2705	0
171	20231106	170900	24081170	2705	2705	2705	2705	0
172	20231106	170800	24081170	2705	2705	2705	2705	0
173	20231106	170700	24081170	2705	2705	2705	2705	0
174	20231106	170600	24081170	2705	2705	2705	2705	0
175	20231106	170500	24081170	2705	2705	2705	2705	0
176	20231106	170400	24081170	2705	2705	2705	2705	0
177	20231106	170300	24081170	2705	2705	2705	2705	0
178	20231106	170200	24081170	2705	2705	2705	2705	0
179	20231106	170100	24081170	2705	2705	2705	2705	0
180	20231106	170000	24081170	2705	2705	2705	2705	0
181	20231106	165900	24081170	2705	2705	2705	2705	0
182	20231106	165800	24081170	2705	2705	2705	2705	538
183	20231106	165700	24081170	2705	2705	2705	2705	0
184	20231106	165600	24081170	2705	2705	2705	2705	0
185	20231106	165500	24081170	2705	2705	2705	2705	0
186	20231106	165400	24081170	2705	2705	2705	2705	0
187	20231106	165300	24081170	2705	2705	2705	2705	0
188	20231106	165200	24081170	2705	2705	2705	2705	0
189	20231106	165100	24081170	2705	2705	2705	2705	0
190	20231106	165000	24081170	2705	2705	2705	2705	0
191	20231106	164900	24081170	2705	2705	2705	2705	0
192	20231106	164800	24081170	2705	2705	2705	2705	0
193	20231106	164700	24081170	2705	2705	2705	2705	0
194	20231106	164600	24081170	2705	2705	2705	2705	0
195	20231106	164500	24081170	2705	2705	2705	2705	0
196	20231106	164400	24081170	2705	2705	2705	2705	0
197	20231106	164300	24081170	2705	2705	2705	2705	0
198	20231106	164200	24081170	2705	2705	2705	2705	0
199	20231106	164100	24081170	2705	2705	2705	2705	0
200	20231106	164000	24081170	2705	2705	2705	2705	0
201	20231106	163900	24081170	2705	2705	2705	2705	0
202	20231106	163800	24081170	2705	2705	2705	2705	0
203	20231106	163700	24081170	2705	2705	2705	2705	0
204	20231106	163600	24081170	2705	2705	2705	2705	0
205	20231106	163500	24081170	2705	2705	2705	2705	0
206	20231106	163400	24081170	2705	2705	2705	2705	0
207	20231106	163300	24081170	2705	2705	2705	2705	0
208	20231106	163200	24081170	2705	2705	2705	2705	0
209	20231106	163100	24081170	2705	2705	2705	2705	0
210	20231106	163000	24081170	2705	2705	2705	2705	0
211	20231106	162900	24081170	2705	2705	2705	2705	0
212	20231106	162800	24081170	2705	2705	2705	2705	538
213	20231106	162700	24081170	2705	2705	2705	2705	0
214	20231106	162600	24081170	2705	2705	2705	2705	0
215	20231106	162500	24081170	2705	2705	2705	2705	0
216	20231106	162400	24081170	2705	2705	2705	2705	0
217	20231106	162300	24081170	2705	2705	2705	2705	0
218	20231106	162200	24081170	2705	2705	2705	2705	0
219	20231106	162100	24081170	2705	2705	2705	2705	0
220	20231106	162000	24081170	2705	2705	2705	2705	0
221	20231106	161900	24081170	2705	2705	2705	2705	0
222	20231106	161800	24081170	2705	2705	2705	2705	0
223	20231106	161700	24081170	2705	2705	2705	2705	0
224	20231106	161600	24081170	2705	2705	2705	2705	0
225	20231106	161500	24081170	2705	2705	2705	2705	0
226	20231106	161400	24081170	2705	2705	2705	2705	0
227	20231106	161300	24081170	2705	2705	2705	2705	0
228	20231106	161200	24081170	2705	2705	2705	2705	0
229	20231106	161100	24081170	2705	2705	2705	2705	0
230	20231106	161000	24081170	2705	2705	2705	2705	0
231	20231106	160900	24081170	2705	2705	2705	2705	0
232	20231106	160800	24081170	2705	2705	2705	2705	0
233	20231106	160700	24081170	2705	2705	2705	2705	0
234	20231106	160600	24081170	2705	2705	2705	2705	0
235	20231106	160500	24081170	2705	2705	2705	2705	0
236	20231106	160400	24081170	2705	2705	2705	2705	0
237	20231106	160300	24081170	2705	2705	2705	2705	0
238	20231106	160200	24081170	2705	2705	2705	2705	0
239	20231106	160100	24081170	2705	2705	2705	2705	0
240	20231106	160000	24081170	2705	2705	2705	2705	0
241	20231106	155900	24081170	2705	2705	2705	2705	0
242	20231106	155800	24081170	2705	2705	2705	2705	538
243	20231106	155700	24081170	2705	2705	2705	2705	0
244	20231106	155600	24081170	2705	2705	2705	2705	0
245	20231106	155500	24081170	2705	2705	2705	2705	0
246	20231106	155400	24081170	2705	2705	2705	2705	0
247	20231106	155300	24081170	2705	2705	2705	2705	0
248	20231106	155200	24081170	2705	2705	2705	2705	0
249	20231106	155100	24081170	2705	2705	2705	2705	0
250	20231106	155000	24081170	2705	2705	2705	2705	0
251	20231106	154900	24081170	2705	2705	2705	2705	0
252	20231106	154800	24081170	2705	2705	2705	2705	0
253	20231106	154700	24081170	2705	2705	2705	2705	0
254	20231106	154600	24081170	2705	2705	2705	2705	0
255	20231106	154500	24081170	2705	2705	2705	2705	0
256	20231106	154400	24081170	2705	2705	2705	2705	0
257	20231106	154300	24081170	2705	2705	2705	2705	0
258	20231106	154200	24081170	2705	2705	2705	2705	0
259	20231106	154100	24081170	2705	2705	2705	2705	0
260	20231106	154000	24081170	2705	2705	2705	2705	0
261	20231106	153900	24081170	2705	2705	2705	2705	0
262	20231106	153800	24081170	2705	2705	2705	2705	0
263	20231106	153700	24081170	2705	2705	2705	2705	0
264	20231106	153600	24081170	2705	2705	2705	2705	0
265	20231106	153500	24081170	2705	2705	2705	2705	0
266	20231106	153400	24081170	2705	2705	2705	2705	0
267	20231106	153300	24081170	2705	2705	2705	2705	0
268	20231106	153200	24081170	2705	2705	2705	2705	0
269	20231106	153100	24081170	2705	2705	2705	2705	0
270	20231106	153000	24081170	2705	2705	2705	2705	538
271	20231106	152900	22625880	2725	2725	2725	2725	0
272	20231106	152800	22625880	2725	2725	2725	2725	0
273	20231106	152700	22625880	2725	2725	2725	2725	0
274	20231106	152600	22625880	2725	2725	2725	2725	0
275	20231106	152500	22625880	2725	2725	2725	2725	0
276	20231106	152400	22625880	2725	2725	2725	2725	0
277	20231106	152300	22625880	2725	2725	2725	2725	0
278	20231106	152200	22625880	2725	2725	2725	2725	0
279	20231106	152100	22625880	2725	2725	2725	2725	0
280	20231106	152000	22625880	2725	2725	2725	2725	0
281	20231106	151900	22625880	2725	2725	2725	2725	0
282	20231106	151800	22625880	2725	2725	2725	2725	2
283	20231106	151700	22620430	2725	2725	2725	2725	2
284	20231106	151600	22614980	2720	2720	2720	2720	0
285	20231106	151500	22614980	2720	2720	2720	2720	0
286	20231106	151400	22614980	2720	2720	2720	2720	0
287	20231106	151300	22614980	2720	2720	2720	2720	0
288	20231106	151200	22614980	2720	2720	2720	2720	0
289	20231106	151100	22614980	2720	2720	2720	2720	204
290	20231106	151000	22060100	2725	2725	2725	2725	0
291	20231106	150900	22060100	2725	2725	2725	2725	0
292	20231106	150800	22060100	2725	2725	2725	2725	0
293	20231106	150700	22060100	2725	2725	2725	2725	0
294	20231106	150600	22060100	2725	2725	2725	2725	0
295	20231106	150500	22060100	2725	2725	2725	2725	0
296	20231106	150400	22060100	2725	2725	2725	2725	0
297	20231106	150300	22060100	2725	2725	2725	2725	0
298	20231106	150200	22060100	2725	2725	2725	2725	0
299	20231106	150100	22060100	2725	2725	2725	2725	0
300	20231106	150000	22060100	2725	2725	2725	2725	0
301	20231106	145900	22060100	2725	2725	2725	2725	0
302	20231106	145800	22060100	2725	2725	2725	2725	0
303	20231106	145700	22060100	2725	2725	2725	2725	0
304	20231106	145600	22060100	2725	2725	2725	2725	8
305	20231106	145500	22038300	2720	2720	2720	2720	0
306	20231106	145400	22038300	2720	2720	2720	2720	0
307	20231106	145300	22038300	2720	2720	2720	2720	0
308	20231106	145200	22038300	2720	2720	2720	2720	0
309	20231106	145100	22038300	2720	2720	2720	2720	0
310	20231106	145000	22038300	2720	2720	2720	2720	0
311	20231106	144900	22038300	2720	2720	2720	2720	0
312	20231106	144800	22038300	2720	2720	2720	2720	0
313	20231106	144700	22038300	2720	2720	2720	2720	3
314	20231106	144600	22030140	2720	2720	2720	2720	0
315	20231106	144500	22030140	2720	2720	2720	2720	103
316	20231106	144400	21749980	2705	2705	2705	2705	1
317	20231106	144300	21747275	2705	2705	2705	2705	0
318	20231106	144200	21747275	2705	2705	2705	2705	0
319	20231106	144100	21747275	2705	2705	2705	2705	0
320	20231106	144000	21747275	2705	2705	2705	2705	0
321	20231106	143900	21747275	2705	2705	2705	2705	0
322	20231106	143800	21747275	2705	2705	2705	2705	0
323	20231106	143700	21747275	2705	2705	2705	2705	0
324	20231106	143600	21747275	2705	2705	2705	2705	0
325	20231106	143500	21747275	2705	2705	2705	2705	70
326	20231106	143400	21557925	2705	2705	2705	2705	82
327	20231106	143300	21336115	2720	2720	2720	2720	0
328	20231106	143200	21336115	2720	2720	2720	2720	5
329	20231106	143100	21322515	2720	2720	2720	2720	0
330	20231106	143000	21322515	2720	2720	2720	2720	0
331	20231106	142900	21322515	2720	2720	2720	2720	0
332	20231106	142800	21322515	2720	2720	2720	2720	0
333	20231106	142700	21322515	2720	2720	2720	2720	0
334	20231106	142600	21322515	2720	2720	2720	2720	0
335	20231106	142500	21322515	2720	2720	2720	2720	0
336	20231106	142400	21322515	2720	2720	2720	2720	0
337	20231106	142300	21322515	2720	2720	2720	2720	0
338	20231106	142200	21322515	2720	2720	2720	2720	0
339	20231106	142100	21322515	2720	2720	2720	2720	0
340	20231106	142000	21322515	2720	2720	2720	2720	0
341	20231106	141900	21322515	2720	2720	2720	2720	0
342	20231106	141800	21322515	2720	2720	2720	2720	0
343	20231106	141700	21322515	2720	2720	2720	2720	0
344	20231106	141600	21322515	2720	2720	2720	2720	0
345	20231106	141500	21322515	2720	2720	2720	2720	0
346	20231106	141400	21322515	2720	2720	2720	2720	0
347	20231106	141300	21322515	2720	2720	2720	2720	0
348	20231106	141200	21322515	2720	2720	2720	2720	0
349	20231106	141100	21322515	2720	2720	2720	2720	0
350	20231106	141000	21322515	2720	2720	2720	2720	0
351	20231106	140900	21322515	2720	2720	2720	2720	0
352	20231106	140800	21322515	2720	2720	2720	2720	10
353	20231106	140700	21295315	2705	2705	2705	2705	110
354	20231106	140600	20997765	2720	2720	2720	2720	0
355	20231106	140500	20997765	2720	2705	2720	2705	202
356	20231106	140400	20451205	2705	2710	2710	2705	373
357	20231106	140300	19441360	2710	2715	2715	2710	185
358	20231106	140200	18940005	2720	2720	2720	2720	0
359	20231106	140100	18940005	2720	2720	2720	2720	0
360	20231106	140000	18940005	2720	2720	2720	2720	0
361	20231106	135900	18940005	2720	2720	2720	2720	0
362	20231106	135800	18940005	2720	2720	2720	2720	79
363	20231106	135700	18725125	2720	2720	2720	2720	151
364	20231106	135600	18314405	2715	2715	2715	2715	0
365	20231106	135500	18314405	2715	2715	2715	2715	0
366	20231106	135400	18314405	2715	2715	2715	2715	0
367	20231106	135300	18314405	2715	2715	2715	2715	0
368	20231106	135200	18314405	2715	2715	2715	2715	0
369	20231106	135100	18314405	2715	2715	2715	2715	0
370	20231106	135000	18314405	2715	2715	2715	2715	0
371	20231106	134900	18314405	2715	2715	2715	2715	0
372	20231106	134800	18314405	2715	2715	2715	2715	0
373	20231106	134700	18314405	2715	2715	2715	2715	20
374	20231106	134600	18260105	2715	2715	2715	2715	0
375	20231106	134500	18260105	2715	2715	2715	2715	0
376	20231106	134400	18260105	2715	2715	2715	2715	0
377	20231106	134300	18260105	2715	2715	2715	2715	0
378	20231106	134200	18260105	2715	2715	2715	2715	0
379	20231106	134100	18260105	2715	2715	2715	2715	0
380	20231106	134000	18260105	2715	2715	2715	2715	290
381	20231106	133900	17472755	2720	2720	2720	2720	0
382	20231106	133800	17472755	2720	2720	2720	2720	0
383	20231106	133700	17472755	2720	2720	2720	2720	0
384	20231106	133600	17472755	2720	2720	2720	2720	0
385	20231106	133500	17472755	2720	2720	2720	2720	0
386	20231106	133400	17472755	2720	2720	2720	2720	0
387	20231106	133300	17472755	2720	2720	2720	2720	0
388	20231106	133200	17472755	2720	2720	2720	2720	0
389	20231106	133100	17472755	2720	2720	2720	2720	1
390	20231106	133000	17470035	2720	2720	2720	2720	0
391	20231106	132900	17470035	2720	2720	2720	2720	1
392	20231106	132800	17467315	2715	2715	2715	2715	0
393	20231106	132700	17467315	2715	2715	2715	2715	0
394	20231106	132600	17467315	2715	2715	2715	2715	0
395	20231106	132500	17467315	2715	2715	2715	2715	0
396	20231106	132400	17467315	2715	2715	2715	2715	0
397	20231106	132300	17467315	2715	2715	2715	2715	0
398	20231106	132200	17467315	2715	2715	2715	2715	0
399	20231106	132100	17467315	2715	2715	2715	2715	0
400	20231106	132000	17467315	2715	2715	2715	2715	0
401	20231106	131900	17467315	2715	2715	2715	2715	0
402	20231106	131800	17467315	2715	2715	2715	2715	0
403	20231106	131700	17467315	2715	2715	2715	2715	0
404	20231106	131600	17467315	2715	2715	2715	2715	0
405	20231106	131500	17467315	2715	2715	2715	2715	0
406	20231106	131400	17467315	2715	2715	2715	2715	0
407	20231106	131300	17467315	2715	2715	2715	2715	0
408	20231106	131200	17467315	2715	2715	2715	2715	0
409	20231106	131100	17467315	2715	2715	2715	2715	0
410	20231106	131000	17467315	2715	2715	2715	2715	0
411	20231106	130900	17467315	2715	2715	2715	2715	0
412	20231106	130800	17467315	2715	2715	2715	2715	0
413	20231106	130700	17467315	2715	2715	2715	2715	0
414	20231106	130600	17467315	2715	2715	2715	2715	0
415	20231106	130500	17467315	2715	2715	2715	2715	0
416	20231106	130400	17467315	2715	2715	2715	2715	0
417	20231106	130300	17467315	2715	2715	2715	2715	0
418	20231106	130200	17467315	2715	2715	2715	2715	0
419	20231106	130100	17467315	2715	2715	2715	2715	0
420	20231106	130000	17467315	2715	2715	2715	2715	0
421	20231106	125900	17467315	2715	2715	2715	2715	189
422	20231106	125800	16954180	2715	2715	2715	2715	0
423	20231106	125700	16954180	2715	2715	2715	2715	0
424	20231106	125600	16954180	2715	2715	2715	2715	0
425	20231106	125500	16954180	2715	2715	2715	2715	0
426	20231106	125400	16954180	2715	2715	2715	2715	0
427	20231106	125300	16954180	2715	2715	2715	2715	0
428	20231106	125200	16954180	2715	2715	2715	2715	0
429	20231106	125100	16954180	2715	2715	2715	2715	0
430	20231106	125000	16954180	2715	2715	2715	2715	0
431	20231106	124900	16954180	2715	2715	2715	2715	0
432	20231106	124800	16954180	2715	2715	2715	2715	0
433	20231106	124700	16954180	2715	2715	2715	2715	0
434	20231106	124600	16954180	2715	2715	2715	2715	0
435	20231106	124500	16954180	2715	2715	2715	2715	0
436	20231106	124400	16954180	2715	2715	2715	2715	56
437	20231106	124300	16802140	2715	2715	2715	2715	0
438	20231106	124200	16802140	2715	2715	2715	2715	0
439	20231106	124100	16802140	2715	2715	2715	2715	0
440	20231106	124000	16802140	2715	2715	2715	2715	0
441	20231106	123900	16802140	2715	2715	2715	2715	0
442	20231106	123800	16802140	2715	2715	2715	2715	61
443	20231106	123700	16636525	2715	2715	2715	2715	0
444	20231106	123600	16636525	2715	2715	2715	2715	800
445	20231106	123500	14464525	2715	2715	2715	2715	0
446	20231106	123400	14464525	2715	2705	2715	2705	19
447	20231106	123300	14413030	2690	2690	2690	2690	0
448	20231106	123200	14413030	2690	2690	2690	2690	0
449	20231106	123100	14413030	2690	2690	2690	2690	0
450	20231106	123000	14413030	2690	2690	2690	2690	0
451	20231106	122900	14413030	2690	2690	2690	2690	0
452	20231106	122800	14413030	2690	2690	2690	2690	0
453	20231106	122700	14413030	2690	2690	2690	2690	0
454	20231106	122600	14413030	2690	2690	2690	2690	0
455	20231106	122500	14413030	2690	2690	2690	2690	1
456	20231106	122400	14410340	2715	2715	2715	2715	0
457	20231106	122300	14410340	2715	2715	2715	2715	0
458	20231106	122200	14410340	2715	2715	2715	2715	0
459	20231106	122100	14410340	2715	2715	2715	2715	0
460	20231106	122000	14410340	2715	2715	2715	2715	0
461	20231106	121900	14410340	2715	2715	2715	2715	0
462	20231106	121800	14410340	2715	2715	2715	2715	0
463	20231106	121700	14410340	2715	2715	2715	2715	0
464	20231106	121600	14410340	2715	2715	2715	2715	10
465	20231106	121500	14383190	2710	2710	2710	2710	0
466	20231106	121400	14383190	2710	2710	2710	2710	0
467	20231106	121300	14383190	2710	2710	2710	2710	0
468	20231106	121200	14383190	2710	2710	2710	2710	0
469	20231106	121100	14383190	2710	2710	2710	2710	0
470	20231106	121000	14383190	2710	2710	2710	2710	0
471	20231106	120900	14383190	2710	2710	2710	2710	401
472	20231106	120800	13296480	2705	2705	2705	2705	0
473	20231106	120700	13296480	2705	2705	2705	2705	0
474	20231106	120600	13296480	2705	2705	2705	2705	30
475	20231106	120500	13215330	2690	2690	2690	2690	0
476	20231106	120400	13215330	2690	2690	2690	2690	10
477	20231106	120300	13188430	2690	2690	2690	2690	0
478	20231106	120200	13188430	2690	2690	2690	2690	109
479	20231106	120100	12895220	2695	2705	2705	2695	1359
480	20231106	120000	9225235	2710	2710	2710	2710	0
481	20231106	115900	9225235	2710	2710	2710	2710	0
482	20231106	115800	9225235	2710	2710	2710	2710	0
483	20231106	115700	9225235	2710	2710	2710	2710	0
484	20231106	115600	9225235	2710	2710	2710	2710	385
485	20231106	115500	8181885	2715	2715	2715	2715	0
486	20231106	115400	8181885	2715	2715	2715	2715	0
487	20231106	115300	8181885	2715	2715	2715	2715	0
488	20231106	115200	8181885	2715	2715	2715	2715	0
489	20231106	115100	8181885	2715	2715	2715	2715	0
490	20231106	115000	8181885	2715	2715	2715	2715	0
491	20231106	114900	8181885	2715	2715	2715	2715	0
492	20231106	114800	8181885	2715	2715	2715	2715	0
493	20231106	114700	8181885	2715	2715	2715	2715	0
494	20231106	114600	8181885	2715	2715	2715	2715	0
495	20231106	114500	8181885	2715	2715	2715	2715	300
496	20231106	114400	7367385	2710	2710	2710	2710	0
497	20231106	114300	7367385	2710	2710	2710	2710	0
498	20231106	114200	7367385	2710	2710	2710	2710	0
499	20231106	114100	7367385	2710	2710	2710	2710	0
500	20231106	114000	7367385	2710	2710	2710	2710	0
501	20231106	113900	7367385	2710	2710	2710	2710	0
502	20231106	113800	7367385	2710	2710	2710	2710	0
503	20231106	113700	7367385	2710	2710	2710	2710	0
504	20231106	113600	7367385	2710	2710	2710	2710	0
505	20231106	113500	7367385	2710	2710	2710	2710	52
506	20231106	113400	7226465	2710	2710	2710	2710	0
507	20231106	113300	7226465	2710	2710	2710	2710	0
508	20231106	113200	7226465	2710	2710	2710	2710	0
509	20231106	113100	7226465	2710	2710	2710	2710	0
510	20231106	113000	7226465	2710	2710	2710	2710	0
511	20231106	112900	7226465	2710	2710	2710	2710	10
512	20231106	112800	7199365	2710	2710	2710	2710	0
513	20231106	112700	7199365	2710	2710	2710	2710	0
514	20231106	112600	7199365	2710	2710	2710	2710	18
515	20231106	112500	7150585	2715	2715	2715	2715	0
516	20231106	112400	7150585	2715	2715	2715	2715	0
517	20231106	112300	7150585	2715	2715	2715	2715	280
518	20231106	112200	6390385	2710	2710	2710	2710	0
519	20231106	112100	6390385	2710	2710	2710	2710	0
520	20231106	112000	6390385	2710	2710	2710	2710	0
521	20231106	111900	6390385	2710	2710	2710	2710	0
522	20231106	111800	6390385	2710	2710	2710	2710	0
523	20231106	111700	6390385	2710	2710	2710	2710	0
524	20231106	111600	6390385	2710	2710	2710	2710	0
525	20231106	111500	6390385	2710	2710	2710	2710	0
526	20231106	111400	6390385	2710	2710	2710	2710	0
527	20231106	111300	6390385	2710	2710	2710	2710	0
528	20231106	111200	6390385	2710	2710	2710	2710	0
529	20231106	111100	6390385	2710	2710	2710	2710	0
530	20231106	111000	6390385	2710	2710	2710	2710	0
531	20231106	110900	6390385	2710	2710	2710	2710	0
532	20231106	110800	6390385	2710	2710	2710	2710	0
533	20231106	110700	6390385	2710	2710	2710	2710	0
534	20231106	110600	6390385	2710	2710	2710	2710	0
535	20231106	110500	6390385	2710	2710	2710	2710	0
536	20231106	110400	6390385	2710	2710	2710	2710	0
537	20231106	110300	6390385	2710	2710	2710	2710	0
538	20231106	110200	6390385	2710	2710	2710	2710	0
539	20231106	110100	6390385	2710	2710	2710	2710	42
540	20231106	110000	6276565	2720	2720	2720	2720	0
541	20231106	105900	6276565	2720	2720	2720	2720	0
542	20231106	105800	6276565	2720	2720	2720	2720	50
543	20231106	105700	6140565	2720	2720	2720	2720	0
544	20231106	105600	6140565	2720	2720	2720	2720	0
545	20231106	105500	6140565	2720	2720	2720	2720	0
546	20231106	105400	6140565	2720	2720	2720	2720	0
547	20231106	105300	6140565	2720	2720	2720	2720	0
548	20231106	105200	6140565	2720	2720	2720	2720	0
549	20231106	105100	6140565	2720	2720	2720	2720	0
550	20231106	105000	6140565	2720	2720	2720	2720	0
551	20231106	104900	6140565	2720	2720	2720	2720	0
552	20231106	104800	6140565	2720	2720	2720	2720	0
553	20231106	104700	6140565	2720	2720	2720	2720	0
554	20231106	104600	6140565	2720	2720	2720	2720	50
555	20231106	104500	6004565	2720	2720	2720	2720	0
556	20231106	104400	6004565	2720	2720	2720	2720	0
557	20231106	104300	6004565	2720	2720	2720	2720	36
558	20231106	104200	5906645	2720	2720	2720	2720	0
559	20231106	104100	5906645	2720	2720	2720	2720	1
560	20231106	104000	5903925	2720	2720	2720	2720	0
561	20231106	103900	5903925	2720	2720	2720	2720	0
562	20231106	103800	5903925	2720	2720	2720	2720	20
563	20231106	103700	5849525	2720	2720	2720	2720	10
564	20231106	103600	5822325	2715	2715	2715	2715	2
565	20231106	103500	5816895	2705	2705	2705	2705	0
566	20231106	103400	5816895	2705	2705	2705	2705	0
567	20231106	103300	5816895	2705	2705	2705	2705	0
568	20231106	103200	5816895	2705	2705	2705	2705	0
569	20231106	103100	5816895	2705	2705	2705	2705	0
570	20231106	103000	5816895	2705	2705	2705	2705	0
571	20231106	102900	5816895	2705	2705	2705	2705	0
572	20231106	102800	5816895	2705	2705	2705	2705	0
573	20231106	102700	5816895	2705	2705	2705	2705	0
574	20231106	102600	5816895	2705	2705	2705	2705	0
575	20231106	102500	5816895	2705	2705	2705	2705	0
576	20231106	102400	5816895	2705	2705	2705	2705	30
577	20231106	102300	5735745	2720	2720	2720	2720	0
578	20231106	102200	5735745	2720	2720	2720	2720	0
579	20231106	102100	5735745	2720	2720	2720	2720	0
580	20231106	102000	5735745	2720	2720	2720	2720	0
581	20231106	101900	5735745	2720	2720	2720	2720	0
582	20231106	101800	5735745	2720	2720	2720	2720	0
583	20231106	101700	5735745	2720	2720	2720	2720	0
584	20231106	101600	5735745	2720	2720	2720	2720	0
585	20231106	101500	5735745	2720	2720	2720	2720	0
586	20231106	101400	5735745	2720	2720	2720	2720	0
587	20231106	101300	5735745	2720	2720	2720	2720	3
588	20231106	101200	5727585	2720	2720	2720	2720	10
589	20231106	101100	5700385	2720	2720	2720	2720	0
590	20231106	101000	5700385	2720	2720	2720	2720	0
591	20231106	100900	5700385	2720	2720	2720	2720	40
592	20231106	100800	5591585	2720	2720	2720	2720	2
593	20231106	100700	5586145	2705	2705	2705	2705	0
594	20231106	100600	5586145	2705	2705	2705	2705	0
595	20231106	100500	5586145	2705	2705	2705	2705	0
596	20231106	100400	5586145	2705	2705	2705	2705	0
597	20231106	100300	5586145	2705	2705	2705	2705	0
598	20231106	100200	5586145	2705	2705	2705	2705	0
599	20231106	100100	5586145	2705	2705	2705	2705	0
600	20231106	100000	5586145	2705	2705	2705	2705	0
601	20231106	095900	5586145	2705	2705	2705	2705	0
602	20231106	095800	5586145	2705	2710	2710	2705	156
603	20231106	095700	5163865	2710	2710	2710	2710	0
604	20231106	095600	5163865	2710	2710	2710	2710	0
605	20231106	095500	5163865	2710	2710	2710	2710	0
606	20231106	095400	5163865	2710	2710	2710	2710	0
607	20231106	095300	5163865	2710	2710	2710	2710	0
608	20231106	095200	5163865	2710	2710	2710	2710	0
609	20231106	095100	5163865	2710	2710	2710	2710	0
610	20231106	095000	5163865	2710	2710	2710	2710	0
611	20231106	094900	5163865	2710	2710	2710	2710	0
612	20231106	094800	5163865	2710	2710	2710	2710	0
613	20231106	094700	5163865	2710	2710	2710	2710	0
614	20231106	094600	5163865	2710	2715	2715	2710	6
615	20231106	094500	5147585	2720	2720	2720	2720	35
616	20231106	094400	5052385	2730	2730	2730	2730	0
617	20231106	094300	5052385	2730	2730	2730	2730	733
618	20231106	094200	3051295	2730	2730	2730	2730	0
619	20231106	094100	3051295	2730	2730	2730	2730	0
620	20231106	094000	3051295	2730	2730	2730	2730	29
621	20231106	093900	2972125	2740	2740	2740	2740	0
622	20231106	093800	2972125	2740	2740	2740	2740	0
623	20231106	093700	2972125	2740	2740	2740	2740	0
624	20231106	093600	2972125	2740	2740	2740	2740	0
625	20231106	093500	2972125	2740	2740	2740	2740	0
626	20231106	093400	2972125	2740	2740	2740	2740	18
627	20231106	093300	2922805	2735	2725	2735	2710	429
628	20231106	093200	1755985	2745	2745	2745	2745	0
629	20231106	093100	1755985	2745	2745	2745	2745	0
630	20231106	093000	1755985	2745	2745	2745	2745	0
631	20231106	092900	1755985	2745	2745	2745	2745	4
632	20231106	092800	1745005	2745	2745	2745	2745	8
633	20231106	092700	1723045	2730	2730	2730	2730	57
634	20231106	092600	1567435	2710	2710	2710	2710	0
635	20231106	092500	1567435	2710	2710	2710	2710	0
636	20231106	092400	1567435	2710	2710	2710	2710	0
637	20231106	092300	1567435	2710	2710	2710	2710	0
638	20231106	092200	1567435	2710	2710	2710	2710	0
639	20231106	092100	1567435	2710	2710	2710	2710	0
640	20231106	092000	1567435	2710	2710	2710	2710	0
641	20231106	091900	1567435	2710	2710	2710	2710	0
642	20231106	091800	1567435	2710	2710	2710	2710	0
643	20231106	091700	1567435	2710	2710	2710	2710	0
644	20231106	091600	1567435	2710	2710	2710	2710	0
645	20231106	091500	1567435	2710	2710	2710	2710	0
646	20231106	091400	1567435	2710	2710	2710	2710	0
647	20231106	091300	1567435	2710	2710	2710	2710	3
648	20231106	091200	1559305	2710	2710	2710	2710	0
649	20231106	091100	1559305	2710	2710	2710	2710	0
650	20231106	091000	1559305	2710	2710	2710	2710	0
651	20231106	090900	1559305	2710	2710	2710	2710	5
652	20231106	090800	1545755	2725	2725	2725	2725	59
653	20231106	090700	1384980	2725	2725	2725	2725	0
654	20231106	090600	1384980	2725	2725	2725	2725	0
655	20231106	090500	1384980	2725	2725	2725	2725	0
656	20231106	090400	1384980	2725	2725	2725	2725	1
657	20231106	090300	1382255	2705	2705	2705	2705	0
658	20231106	090200	1382255	2705	2705	2705	2705	0
659	20231106	090100	1382255	2705	2705	2705	2705	0
660	20231106	090000	1382255	2705	2705	2705	2705	511