KissMeData/232530/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204200	39180865	4325	4325	4325	4325	380
3	20231102	204100	39180865	4325	4325	4325	4325	0
4	20231102	204000	39180865	4325	4325	4325	4325	0
5	20231102	203900	39180865	4325	4325	4325	4325	0
6	20231102	203800	39180865	4325	4325	4325	4325	0
7	20231102	203700	39180865	4325	4325	4325	4325	0
8	20231102	203600	39180865	4325	4325	4325	4325	0
9	20231102	203500	39180865	4325	4325	4325	4325	0
10	20231102	203400	39180865	4325	4325	4325	4325	0
11	20231102	203300	39180865	4325	4325	4325	4325	0
12	20231102	203200	39180865	4325	4325	4325	4325	0
13	20231102	203100	39180865	4325	4325	4325	4325	0
14	20231102	203000	39180865	4325	4325	4325	4325	0
15	20231102	202900	39180865	4325	4325	4325	4325	0
16	20231102	202800	39180865	4325	4325	4325	4325	0
17	20231102	202700	39180865	4325	4325	4325	4325	0
18	20231102	202600	39180865	4325	4325	4325	4325	0
19	20231102	202500	39180865	4325	4325	4325	4325	0
20	20231102	202400	39180865	4325	4325	4325	4325	0
21	20231102	202300	39180865	4325	4325	4325	4325	0
22	20231102	202200	39180865	4325	4325	4325	4325	0
23	20231102	202100	39180865	4325	4325	4325	4325	0
24	20231102	202000	39180865	4325	4325	4325	4325	0
25	20231102	201900	39180865	4325	4325	4325	4325	0
26	20231102	201800	39180865	4325	4325	4325	4325	0
27	20231102	201700	39180865	4325	4325	4325	4325	0
28	20231102	201600	39180865	4325	4325	4325	4325	0
29	20231102	201500	39180865	4325	4325	4325	4325	0
30	20231102	201400	39180865	4325	4325	4325	4325	0
31	20231102	201300	39180865	4325	4325	4325	4325	0
32	20231102	201200	39180865	4325	4325	4325	4325	380
33	20231102	201100	39180865	4325	4325	4325	4325	0
34	20231102	201000	39180865	4325	4325	4325	4325	0
35	20231102	200900	39180865	4325	4325	4325	4325	0
36	20231102	200800	39180865	4325	4325	4325	4325	0
37	20231102	200700	39180865	4325	4325	4325	4325	0
38	20231102	200600	39180865	4325	4325	4325	4325	0
39	20231102	200500	39180865	4325	4325	4325	4325	0
40	20231102	200400	39180865	4325	4325	4325	4325	0
41	20231102	200300	39180865	4325	4325	4325	4325	0
42	20231102	200200	39180865	4325	4325	4325	4325	0
43	20231102	200100	39180865	4325	4325	4325	4325	0
44	20231102	200000	39180865	4325	4325	4325	4325	0
45	20231102	195900	39180865	4325	4325	4325	4325	0
46	20231102	195800	39180865	4325	4325	4325	4325	0
47	20231102	195700	39180865	4325	4325	4325	4325	0
48	20231102	195600	39180865	4325	4325	4325	4325	0
49	20231102	195500	39180865	4325	4325	4325	4325	0
50	20231102	195400	39180865	4325	4325	4325	4325	0
51	20231102	195300	39180865	4325	4325	4325	4325	0
52	20231102	195200	39180865	4325	4325	4325	4325	0
53	20231102	195100	39180865	4325	4325	4325	4325	0
54	20231102	195000	39180865	4325	4325	4325	4325	0
55	20231102	194900	39180865	4325	4325	4325	4325	0
56	20231102	194800	39180865	4325	4325	4325	4325	0
57	20231102	194700	39180865	4325	4325	4325	4325	0
58	20231102	194600	39180865	4325	4325	4325	4325	0
59	20231102	194500	39180865	4325	4325	4325	4325	0
60	20231102	194400	39180865	4325	4325	4325	4325	0
61	20231102	194300	39180865	4325	4325	4325	4325	0
62	20231102	194200	39180865	4325	4325	4325	4325	380
63	20231102	194100	39180865	4325	4325	4325	4325	0
64	20231102	194000	39180865	4325	4325	4325	4325	0
65	20231102	193900	39180865	4325	4325	4325	4325	0
66	20231102	193800	39180865	4325	4325	4325	4325	0
67	20231102	193700	39180865	4325	4325	4325	4325	0
68	20231102	193600	39180865	4325	4325	4325	4325	0
69	20231102	193500	39180865	4325	4325	4325	4325	0
70	20231102	193400	39180865	4325	4325	4325	4325	0
71	20231102	193300	39180865	4325	4325	4325	4325	0
72	20231102	193200	39180865	4325	4325	4325	4325	0
73	20231102	193100	39180865	4325	4325	4325	4325	0
74	20231102	193000	39180865	4325	4325	4325	4325	0
75	20231102	192900	39180865	4325	4325	4325	4325	0
76	20231102	192800	39180865	4325	4325	4325	4325	0
77	20231102	192700	39180865	4325	4325	4325	4325	0
78	20231102	192600	39180865	4325	4325	4325	4325	0
79	20231102	192500	39180865	4325	4325	4325	4325	0
80	20231102	192400	39180865	4325	4325	4325	4325	0
81	20231102	192300	39180865	4325	4325	4325	4325	0
82	20231102	192200	39180865	4325	4325	4325	4325	0
83	20231102	192100	39180865	4325	4325	4325	4325	0
84	20231102	192000	39180865	4325	4325	4325	4325	0
85	20231102	191900	39180865	4325	4325	4325	4325	0
86	20231102	191800	39180865	4325	4325	4325	4325	0
87	20231102	191700	39180865	4325	4325	4325	4325	0
88	20231102	191600	39180865	4325	4325	4325	4325	0
89	20231102	191500	39180865	4325	4325	4325	4325	0
90	20231102	191400	39180865	4325	4325	4325	4325	0
91	20231102	191300	39180865	4325	4325	4325	4325	0
92	20231102	191200	39180865	4325	4325	4325	4325	380
93	20231102	191100	39180865	4325	4325	4325	4325	0
94	20231102	191000	39180865	4325	4325	4325	4325	0
95	20231102	190900	39180865	4325	4325	4325	4325	0
96	20231102	190800	39180865	4325	4325	4325	4325	0
97	20231102	190700	39180865	4325	4325	4325	4325	0
98	20231102	190600	39180865	4325	4325	4325	4325	0
99	20231102	190500	39180865	4325	4325	4325	4325	0
100	20231102	190400	39180865	4325	4325	4325	4325	0
101	20231102	190300	39180865	4325	4325	4325	4325	0
102	20231102	190200	39180865	4325	4325	4325	4325	0
103	20231102	190100	39180865	4325	4325	4325	4325	0
104	20231102	190000	39180865	4325	4325	4325	4325	0
105	20231102	185900	39180865	4325	4325	4325	4325	0
106	20231102	185800	39180865	4325	4325	4325	4325	0
107	20231102	185700	39180865	4325	4325	4325	4325	0
108	20231102	185600	39180865	4325	4325	4325	4325	0
109	20231102	185500	39180865	4325	4325	4325	4325	0
110	20231102	185400	39180865	4325	4325	4325	4325	0
111	20231102	185300	39180865	4325	4325	4325	4325	0
112	20231102	185200	39180865	4325	4325	4325	4325	0
113	20231102	185100	39180865	4325	4325	4325	4325	0
114	20231102	185000	39180865	4325	4325	4325	4325	0
115	20231102	184900	39180865	4325	4325	4325	4325	0
116	20231102	184800	39180865	4325	4325	4325	4325	0
117	20231102	184700	39180865	4325	4325	4325	4325	0
118	20231102	184600	39180865	4325	4325	4325	4325	0
119	20231102	184500	39180865	4325	4325	4325	4325	0
120	20231102	184400	39180865	4325	4325	4325	4325	0
121	20231102	184300	39180865	4325	4325	4325	4325	0
122	20231102	184200	39180865	4325	4325	4325	4325	380
123	20231102	184100	39180865	4325	4325	4325	4325	0
124	20231102	184000	39180865	4325	4325	4325	4325	0
125	20231102	183900	39180865	4325	4325	4325	4325	0
126	20231102	183800	39180865	4325	4325	4325	4325	0
127	20231102	183700	39180865	4325	4325	4325	4325	0
128	20231102	183600	39180865	4325	4325	4325	4325	0
129	20231102	183500	39180865	4325	4325	4325	4325	0
130	20231102	183400	39180865	4325	4325	4325	4325	0
131	20231102	183300	39180865	4325	4325	4325	4325	0
132	20231102	183200	39180865	4325	4325	4325	4325	0
133	20231102	183100	39180865	4325	4325	4325	4325	0
134	20231102	183000	39180865	4325	4325	4325	4325	0
135	20231102	182900	39180865	4325	4325	4325	4325	0
136	20231102	182800	39180865	4325	4325	4325	4325	0
137	20231102	182700	39180865	4325	4325	4325	4325	0
138	20231102	182600	39180865	4325	4325	4325	4325	0
139	20231102	182500	39180865	4325	4325	4325	4325	0
140	20231102	182400	39180865	4325	4325	4325	4325	0
141	20231102	182300	39180865	4325	4325	4325	4325	0
142	20231102	182200	39180865	4325	4325	4325	4325	0
143	20231102	182100	39180865	4325	4325	4325	4325	0
144	20231102	182000	39180865	4325	4325	4325	4325	0
145	20231102	181900	39180865	4325	4325	4325	4325	0
146	20231102	181800	39180865	4325	4325	4325	4325	0
147	20231102	181700	39180865	4325	4325	4325	4325	0
148	20231102	181600	39180865	4325	4325	4325	4325	0
149	20231102	181500	39180865	4325	4325	4325	4325	0
150	20231102	181400	39180865	4325	4325	4325	4325	0
151	20231102	181300	39180865	4325	4325	4325	4325	0
152	20231102	181200	39180865	4325	4325	4325	4325	380
153	20231102	181100	39180865	4325	4325	4325	4325	0
154	20231102	181000	39180865	4325	4325	4325	4325	0
155	20231102	180900	39180865	4325	4325	4325	4325	0
156	20231102	180800	39180865	4325	4325	4325	4325	0
157	20231102	180700	39180865	4325	4325	4325	4325	0
158	20231102	180600	39180865	4325	4325	4325	4325	0
159	20231102	180500	39180865	4325	4325	4325	4325	0
160	20231102	180400	39180865	4325	4325	4325	4325	0
161	20231102	180300	39180865	4325	4325	4325	4325	0
162	20231102	180200	39180865	4325	4325	4325	4325	0
163	20231102	180100	39180865	4325	4325	4325	4325	0
164	20231102	180000	39180865	4325	4325	4325	4325	0
165	20231102	175900	39180865	4325	4325	4325	4325	0
166	20231102	175800	39180865	4325	4325	4325	4325	0
167	20231102	175700	39180865	4325	4325	4325	4325	0
168	20231102	175600	39180865	4325	4325	4325	4325	0
169	20231102	175500	39180865	4325	4325	4325	4325	0
170	20231102	175400	39180865	4325	4325	4325	4325	0
171	20231102	175300	39180865	4325	4325	4325	4325	0
172	20231102	175200	39180865	4325	4325	4325	4325	0
173	20231102	175100	39180865	4325	4325	4325	4325	0
174	20231102	175000	39180865	4325	4325	4325	4325	0
175	20231102	174900	39180865	4325	4325	4325	4325	0
176	20231102	174800	39180865	4325	4325	4325	4325	0
177	20231102	174700	39180865	4325	4325	4325	4325	0
178	20231102	174600	39180865	4325	4325	4325	4325	0
179	20231102	174500	39180865	4325	4325	4325	4325	0
180	20231102	174400	39180865	4325	4325	4325	4325	0
181	20231102	174300	39180865	4325	4325	4325	4325	0
182	20231102	174200	39180865	4325	4325	4325	4325	380
183	20231102	174100	39180865	4325	4325	4325	4325	0
184	20231102	174000	39180865	4325	4325	4325	4325	0
185	20231102	173900	39180865	4325	4325	4325	4325	0
186	20231102	173800	39180865	4325	4325	4325	4325	0
187	20231102	173700	39180865	4325	4325	4325	4325	0
188	20231102	173600	39180865	4325	4325	4325	4325	0
189	20231102	173500	39180865	4325	4325	4325	4325	0
190	20231102	173400	39180865	4325	4325	4325	4325	0
191	20231102	173300	39180865	4325	4325	4325	4325	0
192	20231102	173200	39180865	4325	4325	4325	4325	0
193	20231102	173100	39180865	4325	4325	4325	4325	0
194	20231102	173000	39180865	4325	4325	4325	4325	0
195	20231102	172900	39180865	4325	4325	4325	4325	0
196	20231102	172800	39180865	4325	4325	4325	4325	0
197	20231102	172700	39180865	4325	4325	4325	4325	0
198	20231102	172600	39180865	4325	4325	4325	4325	0
199	20231102	172500	39180865	4325	4325	4325	4325	0
200	20231102	172400	39180865	4325	4325	4325	4325	0
201	20231102	172300	39180865	4325	4325	4325	4325	0
202	20231102	172200	39180865	4325	4325	4325	4325	0
203	20231102	172100	39180865	4325	4325	4325	4325	0
204	20231102	172000	39180865	4325	4325	4325	4325	0
205	20231102	171900	39180865	4325	4325	4325	4325	0
206	20231102	171800	39180865	4325	4325	4325	4325	0
207	20231102	171700	39180865	4325	4325	4325	4325	0
208	20231102	171600	39180865	4325	4325	4325	4325	0
209	20231102	171500	39180865	4325	4325	4325	4325	0
210	20231102	171400	39180865	4325	4325	4325	4325	0
211	20231102	171300	39180865	4325	4325	4325	4325	0
212	20231102	171200	39180865	4325	4325	4325	4325	380
213	20231102	171100	39180865	4325	4325	4325	4325	0
214	20231102	171000	39180865	4325	4325	4325	4325	0
215	20231102	170900	39180865	4325	4325	4325	4325	0
216	20231102	170800	39180865	4325	4325	4325	4325	0
217	20231102	170700	39180865	4325	4325	4325	4325	0
218	20231102	170600	39180865	4325	4325	4325	4325	0
219	20231102	170500	39180865	4325	4325	4325	4325	0
220	20231102	170400	39180865	4325	4325	4325	4325	0
221	20231102	170300	39180865	4325	4325	4325	4325	0
222	20231102	170200	39180865	4325	4325	4325	4325	0
223	20231102	170100	39180865	4325	4325	4325	4325	0
224	20231102	170000	39180865	4325	4325	4325	4325	0
225	20231102	165900	39180865	4325	4325	4325	4325	0
226	20231102	165800	39180865	4325	4325	4325	4325	0
227	20231102	165700	39180865	4325	4325	4325	4325	0
228	20231102	165600	39180865	4325	4325	4325	4325	0
229	20231102	165500	39180865	4325	4325	4325	4325	0
230	20231102	165400	39180865	4325	4325	4325	4325	0
231	20231102	165300	39180865	4325	4325	4325	4325	0
232	20231102	165200	39180865	4325	4325	4325	4325	0
233	20231102	165100	39180865	4325	4325	4325	4325	0
234	20231102	165000	39180865	4325	4325	4325	4325	0
235	20231102	164900	39180865	4325	4325	4325	4325	0
236	20231102	164800	39180865	4325	4325	4325	4325	0
237	20231102	164700	39180865	4325	4325	4325	4325	0
238	20231102	164600	39180865	4325	4325	4325	4325	0
239	20231102	164500	39180865	4325	4325	4325	4325	0
240	20231102	164400	39180865	4325	4325	4325	4325	0
241	20231102	164300	39180865	4325	4325	4325	4325	0
242	20231102	164200	39180865	4325	4325	4325	4325	380
243	20231102	164100	39180865	4325	4325	4325	4325	0
244	20231102	164000	39180865	4325	4325	4325	4325	0
245	20231102	163900	39180865	4325	4325	4325	4325	0
246	20231102	163800	39180865	4325	4325	4325	4325	0
247	20231102	163700	39180865	4325	4325	4325	4325	0
248	20231102	163600	39180865	4325	4325	4325	4325	0
249	20231102	163500	39180865	4325	4325	4325	4325	0
250	20231102	163400	39180865	4325	4325	4325	4325	0
251	20231102	163300	39180865	4325	4325	4325	4325	0
252	20231102	163200	39180865	4325	4325	4325	4325	0
253	20231102	163100	39180865	4325	4325	4325	4325	0
254	20231102	163000	39180865	4325	4325	4325	4325	0
255	20231102	162900	39180865	4325	4325	4325	4325	0
256	20231102	162800	39180865	4325	4325	4325	4325	0
257	20231102	162700	39180865	4325	4325	4325	4325	0
258	20231102	162600	39180865	4325	4325	4325	4325	0
259	20231102	162500	39180865	4325	4325	4325	4325	0
260	20231102	162400	39180865	4325	4325	4325	4325	0
261	20231102	162300	39180865	4325	4325	4325	4325	0
262	20231102	162200	39180865	4325	4325	4325	4325	0
263	20231102	162100	39180865	4325	4325	4325	4325	0
264	20231102	162000	39180865	4325	4325	4325	4325	0
265	20231102	161900	39180865	4325	4325	4325	4325	0
266	20231102	161800	39180865	4325	4325	4325	4325	0
267	20231102	161700	39180865	4325	4325	4325	4325	0
268	20231102	161600	39180865	4325	4325	4325	4325	0
269	20231102	161500	39180865	4325	4325	4325	4325	0
270	20231102	161400	39180865	4325	4325	4325	4325	0
271	20231102	161300	39180865	4325	4325	4325	4325	0
272	20231102	161200	39180865	4325	4325	4325	4325	380
273	20231102	161100	39180865	4325	4325	4325	4325	0
274	20231102	161000	39180865	4325	4325	4325	4325	0
275	20231102	160900	39180865	4325	4325	4325	4325	0
276	20231102	160800	39180865	4325	4325	4325	4325	0
277	20231102	160700	39180865	4325	4325	4325	4325	0
278	20231102	160600	39180865	4325	4325	4325	4325	0
279	20231102	160500	39180865	4325	4325	4325	4325	0
280	20231102	160400	39180865	4325	4325	4325	4325	0
281	20231102	160300	39180865	4325	4325	4325	4325	0
282	20231102	160200	39180865	4325	4325	4325	4325	0
283	20231102	160100	39180865	4325	4325	4325	4325	0
284	20231102	160000	39180865	4325	4325	4325	4325	0
285	20231102	155900	39180865	4325	4325	4325	4325	0
286	20231102	155800	39180865	4325	4325	4325	4325	0
287	20231102	155700	39180865	4325	4325	4325	4325	0
288	20231102	155600	39180865	4325	4325	4325	4325	0
289	20231102	155500	39180865	4325	4325	4325	4325	0
290	20231102	155400	39180865	4325	4325	4325	4325	0
291	20231102	155300	39180865	4325	4325	4325	4325	0
292	20231102	155200	39180865	4325	4325	4325	4325	0
293	20231102	155100	39180865	4325	4325	4325	4325	0
294	20231102	155000	39180865	4325	4325	4325	4325	0
295	20231102	154900	39180865	4325	4325	4325	4325	0
296	20231102	154800	39180865	4325	4325	4325	4325	0
297	20231102	154700	39180865	4325	4325	4325	4325	0
298	20231102	154600	39180865	4325	4325	4325	4325	0
299	20231102	154500	39180865	4325	4325	4325	4325	0
300	20231102	154400	39180865	4325	4325	4325	4325	0
301	20231102	154300	39180865	4325	4325	4325	4325	0
302	20231102	154200	39180865	4325	4325	4325	4325	380
303	20231102	154100	39180865	4325	4325	4325	4325	0
304	20231102	154000	39180865	4325	4325	4325	4325	0
305	20231102	153900	39180865	4325	4325	4325	4325	0
306	20231102	153800	39180865	4325	4325	4325	4325	0
307	20231102	153700	39180865	4325	4325	4325	4325	0
308	20231102	153600	39180865	4325	4325	4325	4325	0
309	20231102	153500	39180865	4325	4325	4325	4325	0
310	20231102	153400	39180865	4325	4325	4325	4325	0
311	20231102	153300	39180865	4325	4325	4325	4325	0
312	20231102	153200	39180865	4325	4325	4325	4325	0
313	20231102	153100	39180865	4325	4325	4325	4325	0
314	20231102	153000	39180865	4325	4325	4325	4325	380
315	20231102	152900	37537365	4375	4375	4375	4375	0
316	20231102	152800	37537365	4375	4375	4375	4375	0
317	20231102	152700	37537365	4375	4375	4375	4375	0
318	20231102	152600	37537365	4375	4375	4375	4375	0
319	20231102	152500	37537365	4375	4375	4375	4375	0
320	20231102	152400	37537365	4375	4375	4375	4375	0
321	20231102	152300	37537365	4375	4375	4375	4375	0
322	20231102	152200	37537365	4375	4375	4375	4375	0
323	20231102	152100	37537365	4375	4375	4375	4375	0
324	20231102	152000	37537365	4375	4375	4375	4375	0
325	20231102	151900	37537365	4375	4375	4375	4375	0
326	20231102	151800	37537365	4375	4375	4375	4375	0
327	20231102	151700	37537365	4375	4375	4375	4375	0
328	20231102	151600	37537365	4375	4375	4375	4375	0
329	20231102	151500	37537365	4375	4375	4375	4375	0
330	20231102	151400	37537365	4375	4375	4375	4375	0
331	20231102	151300	37537365	4375	4375	4375	4375	0
332	20231102	151200	37537365	4375	4375	4375	4375	0
333	20231102	151100	37537365	4375	4375	4375	4375	0
334	20231102	151000	37537365	4375	4375	4375	4375	0
335	20231102	150900	37537365	4375	4375	4375	4375	0
336	20231102	150800	37537365	4375	4375	4375	4375	0
337	20231102	150700	37537365	4375	4375	4375	4375	0
338	20231102	150600	37537365	4375	4375	4375	4375	0
339	20231102	150500	37537365	4375	4375	4375	4375	0
340	20231102	150400	37537365	4375	4375	4375	4375	0
341	20231102	150300	37537365	4375	4375	4375	4375	0
342	20231102	150200	37537365	4375	4375	4375	4375	0
343	20231102	150100	37537365	4375	4375	4375	4375	0
344	20231102	150000	37537365	4375	4375	4375	4375	0
345	20231102	145900	37537365	4375	4375	4375	4375	0
346	20231102	145800	37537365	4375	4375	4375	4375	0
347	20231102	145700	37537365	4375	4375	4375	4375	1
348	20231102	145600	37532990	4325	4325	4325	4325	0
349	20231102	145500	37532990	4325	4325	4325	4325	0
350	20231102	145400	37532990	4325	4325	4325	4325	0
351	20231102	145300	37532990	4325	4325	4325	4325	0
352	20231102	145200	37532990	4325	4325	4325	4325	0
353	20231102	145100	37532990	4325	4325	4325	4325	0
354	20231102	145000	37532990	4325	4325	4325	4325	0
355	20231102	144900	37532990	4325	4325	4325	4325	0
356	20231102	144800	37532990	4325	4325	4325	4325	0
357	20231102	144700	37532990	4325	4325	4325	4325	0
358	20231102	144600	37532990	4325	4325	4325	4325	0
359	20231102	144500	37532990	4325	4325	4325	4325	0
360	20231102	144400	37532990	4325	4325	4325	4325	0
361	20231102	144300	37532990	4325	4325	4325	4325	0
362	20231102	144200	37532990	4325	4325	4325	4325	0
363	20231102	144100	37532990	4325	4325	4325	4325	0
364	20231102	144000	37532990	4325	4325	4325	4325	0
365	20231102	143900	37532990	4325	4325	4325	4325	10
366	20231102	143800	37489740	4325	4325	4325	4325	0
367	20231102	143700	37489740	4325	4325	4325	4325	0
368	20231102	143600	37489740	4325	4325	4325	4325	0
369	20231102	143500	37489740	4325	4325	4325	4325	0
370	20231102	143400	37489740	4325	4325	4325	4325	0
371	20231102	143300	37489740	4325	4325	4325	4325	0
372	20231102	143200	37489740	4325	4325	4325	4325	0
373	20231102	143100	37489740	4325	4325	4325	4325	0
374	20231102	143000	37489740	4325	4325	4325	4325	0
375	20231102	142900	37489740	4325	4325	4325	4325	0
376	20231102	142800	37489740	4325	4325	4325	4325	0
377	20231102	142700	37489740	4325	4325	4325	4325	0
378	20231102	142600	37489740	4325	4325	4325	4325	575
379	20231102	142500	35002865	4375	4375	4375	4375	0
380	20231102	142400	35002865	4375	4375	4375	4375	0
381	20231102	142300	35002865	4375	4375	4375	4375	0
382	20231102	142200	35002865	4375	4375	4375	4375	0
383	20231102	142100	35002865	4375	4375	4375	4375	0
384	20231102	142000	35002865	4375	4375	4375	4375	0
385	20231102	141900	35002865	4375	4375	4375	4375	0
386	20231102	141800	35002865	4375	4375	4375	4375	0
387	20231102	141700	35002865	4375	4375	4375	4375	0
388	20231102	141600	35002865	4375	4375	4375	4375	0
389	20231102	141500	35002865	4375	4375	4375	4375	0
390	20231102	141400	35002865	4375	4375	4375	4375	0
391	20231102	141300	35002865	4375	4375	4375	4375	0
392	20231102	141200	35002865	4375	4375	4375	4375	0
393	20231102	141100	35002865	4375	4375	4375	4375	0
394	20231102	141000	35002865	4375	4375	4375	4375	0
395	20231102	140900	35002865	4375	4375	4375	4375	0
396	20231102	140800	35002865	4375	4375	4375	4375	0
397	20231102	140700	35002865	4375	4375	4375	4375	0
398	20231102	140600	35002865	4375	4375	4375	4375	0
399	20231102	140500	35002865	4375	4375	4375	4375	0
400	20231102	140400	35002865	4375	4375	4375	4375	0
401	20231102	140300	35002865	4375	4375	4375	4375	0
402	20231102	140200	35002865	4375	4375	4375	4375	0
403	20231102	140100	35002865	4375	4375	4375	4375	0
404	20231102	140000	35002865	4375	4375	4375	4375	0
405	20231102	135900	35002865	4375	4375	4375	4375	0
406	20231102	135800	35002865	4375	4375	4375	4375	0
407	20231102	135700	35002865	4375	4375	4375	4375	0
408	20231102	135600	35002865	4375	4375	4375	4375	0
409	20231102	135500	35002865	4375	4375	4375	4375	0
410	20231102	135400	35002865	4375	4375	4375	4375	0
411	20231102	135300	35002865	4375	4375	4375	4375	0
412	20231102	135200	35002865	4375	4375	4375	4375	0
413	20231102	135100	35002865	4375	4375	4375	4375	0
414	20231102	135000	35002865	4375	4375	4375	4375	0
415	20231102	134900	35002865	4375	4375	4375	4375	0
416	20231102	134800	35002865	4375	4375	4375	4375	0
417	20231102	134700	35002865	4375	4375	4375	4375	0
418	20231102	134600	35002865	4375	4375	4375	4375	0
419	20231102	134500	35002865	4375	4375	4375	4375	0
420	20231102	134400	35002865	4375	4375	4375	4375	0
421	20231102	134300	35002865	4375	4375	4375	4375	0
422	20231102	134200	35002865	4375	4375	4375	4375	0
423	20231102	134100	35002865	4375	4375	4375	4375	0
424	20231102	134000	35002865	4375	4375	4375	4375	0
425	20231102	133900	35002865	4375	4375	4375	4375	70
426	20231102	133800	34696615	4375	4375	4375	4375	0
427	20231102	133700	34696615	4375	4375	4375	4375	0
428	20231102	133600	34696615	4375	4375	4375	4375	0
429	20231102	133500	34696615	4375	4375	4375	4375	0
430	20231102	133400	34696615	4375	4375	4375	4375	0
431	20231102	133300	34696615	4375	4375	4375	4375	0
432	20231102	133200	34696615	4375	4375	4375	4375	0
433	20231102	133100	34696615	4375	4375	4375	4375	0
434	20231102	133000	34696615	4375	4375	4375	4375	0
435	20231102	132900	34696615	4375	4375	4375	4375	0
436	20231102	132800	34696615	4375	4375	4375	4375	0
437	20231102	132700	34696615	4375	4375	4375	4375	0
438	20231102	132600	34696615	4375	4375	4375	4375	0
439	20231102	132500	34696615	4375	4375	4375	4375	0
440	20231102	132400	34696615	4375	4375	4375	4375	0
441	20231102	132300	34696615	4375	4375	4375	4375	0
442	20231102	132200	34696615	4375	4375	4375	4375	0
443	20231102	132100	34696615	4375	4375	4375	4375	0
444	20231102	132000	34696615	4375	4375	4375	4375	71
445	20231102	131900	34385990	4375	4375	4375	4375	0
446	20231102	131800	34385990	4375	4375	4375	4375	61
447	20231102	131700	34119115	4375	4375	4375	4375	68
448	20231102	131600	33821615	4375	4375	4375	4375	0
449	20231102	131500	33821615	4375	4375	4375	4375	0
450	20231102	131400	33821615	4375	4375	4375	4375	0
451	20231102	131300	33821615	4375	4375	4375	4375	0
452	20231102	131200	33821615	4375	4375	4375	4375	0
453	20231102	131100	33821615	4375	4375	4375	4375	0
454	20231102	131000	33821615	4375	4375	4375	4375	0
455	20231102	130900	33821615	4375	4375	4375	4375	0
456	20231102	130800	33821615	4375	4375	4375	4375	0
457	20231102	130700	33821615	4375	4375	4375	4375	0
458	20231102	130600	33821615	4375	4375	4375	4375	0
459	20231102	130500	33821615	4375	4375	4375	4375	0
460	20231102	130400	33821615	4375	4375	4375	4375	0
461	20231102	130300	33821615	4375	4375	4375	4375	246
462	20231102	130200	32745365	4375	4375	4375	4375	54
463	20231102	130100	32509115	4320	4320	4320	4320	0
464	20231102	130000	32509115	4320	4320	4320	4320	0
465	20231102	125900	32509115	4320	4320	4320	4320	0
466	20231102	125800	32509115	4320	4320	4320	4320	0
467	20231102	125700	32509115	4320	4320	4320	4320	0
468	20231102	125600	32509115	4320	4320	4320	4320	0
469	20231102	125500	32509115	4320	4320	4320	4320	0
470	20231102	125400	32509115	4320	4320	4320	4320	0
471	20231102	125300	32509115	4320	4320	4320	4320	0
472	20231102	125200	32509115	4320	4320	4320	4320	0
473	20231102	125100	32509115	4320	4320	4320	4320	0
474	20231102	125000	32509115	4320	4320	4320	4320	0
475	20231102	124900	32509115	4320	4320	4320	4320	0
476	20231102	124800	32509115	4320	4320	4320	4320	0
477	20231102	124700	32509115	4320	4320	4320	4320	0
478	20231102	124600	32509115	4320	4320	4320	4320	0
479	20231102	124500	32509115	4320	4320	4320	4320	0
480	20231102	124400	32509115	4320	4320	4320	4320	0
481	20231102	124300	32509115	4320	4320	4320	4320	0
482	20231102	124200	32509115	4320	4320	4320	4320	0
483	20231102	124100	32509115	4320	4320	4320	4320	0
484	20231102	124000	32509115	4320	4320	4320	4320	0
485	20231102	123900	32509115	4320	4320	4320	4320	0
486	20231102	123800	32509115	4320	4320	4320	4320	0
487	20231102	123700	32509115	4320	4320	4320	4320	14
488	20231102	123600	32448635	4320	4320	4320	4320	0
489	20231102	123500	32448635	4320	4320	4320	4320	0
490	20231102	123400	32448635	4320	4320	4320	4320	0
491	20231102	123300	32448635	4320	4320	4320	4320	1
492	20231102	123200	32444315	4375	4375	4375	4375	0
493	20231102	123100	32444315	4375	4375	4375	4375	0
494	20231102	123000	32444315	4375	4375	4375	4375	0
495	20231102	122900	32444315	4375	4375	4375	4375	0
496	20231102	122800	32444315	4375	4375	4375	4375	0
497	20231102	122700	32444315	4375	4375	4375	4375	0
498	20231102	122600	32444315	4375	4375	4375	4375	0
499	20231102	122500	32444315	4375	4375	4375	4375	0
500	20231102	122400	32444315	4375	4375	4375	4375	464
501	20231102	122300	30414315	4375	4375	4375	4375	0
502	20231102	122200	30414315	4375	4375	4375	4375	0
503	20231102	122100	30414315	4375	4375	4375	4375	0
504	20231102	122000	30414315	4375	4375	4375	4375	0
505	20231102	121900	30414315	4375	4375	4375	4375	0
506	20231102	121800	30414315	4375	4375	4375	4375	0
507	20231102	121700	30414315	4375	4375	4375	4375	0
508	20231102	121600	30414315	4375	4375	4375	4375	0
509	20231102	121500	30414315	4375	4375	4375	4375	0
510	20231102	121400	30414315	4375	4375	4375	4375	0
511	20231102	121300	30414315	4375	4375	4375	4375	0
512	20231102	121200	30414315	4375	4375	4375	4375	0
513	20231102	121100	30414315	4375	4375	4375	4375	0
514	20231102	121000	30414315	4375	4375	4375	4375	0
515	20231102	120900	30414315	4375	4375	4375	4375	0
516	20231102	120800	30414315	4375	4375	4375	4375	0
517	20231102	120700	30414315	4375	4375	4375	4375	0
518	20231102	120600	30414315	4375	4375	4375	4375	2
519	20231102	120500	30405565	4375	4375	4375	4375	0
520	20231102	120400	30405565	4375	4375	4375	4375	0
521	20231102	120300	30405565	4375	4375	4375	4375	0
522	20231102	120200	30405565	4375	4375	4375	4375	0
523	20231102	120100	30405565	4375	4375	4375	4375	0
524	20231102	120000	30405565	4375	4375	4375	4375	0
525	20231102	115900	30405565	4375	4375	4375	4375	0
526	20231102	115800	30405565	4375	4375	4375	4375	22
527	20231102	115700	30309315	4375	4375	4375	4375	0
528	20231102	115600	30309315	4375	4375	4375	4375	0
529	20231102	115500	30309315	4375	4375	4375	4375	0
530	20231102	115400	30309315	4375	4375	4375	4375	0
531	20231102	115300	30309315	4375	4375	4375	4375	0
532	20231102	115200	30309315	4375	4375	4375	4375	0
533	20231102	115100	30309315	4375	4375	4375	4375	0
534	20231102	115000	30309315	4375	4375	4375	4375	0
535	20231102	114900	30309315	4375	4375	4375	4375	0
536	20231102	114800	30309315	4375	4375	4375	4375	0
537	20231102	114700	30309315	4375	4375	4375	4375	0
538	20231102	114600	30309315	4375	4375	4375	4375	0
539	20231102	114500	30309315	4375	4375	4375	4375	0
540	20231102	114400	30309315	4375	4375	4375	4375	0
541	20231102	114300	30309315	4375	4375	4375	4375	0
542	20231102	114200	30309315	4375	4375	4375	4375	0
543	20231102	114100	30309315	4375	4375	4375	4375	0
544	20231102	114000	30309315	4375	4375	4375	4375	0
545	20231102	113900	30309315	4375	4375	4375	4375	0
546	20231102	113800	30309315	4375	4375	4375	4375	0
547	20231102	113700	30309315	4375	4375	4375	4375	0
548	20231102	113600	30309315	4375	4375	4375	4375	0
549	20231102	113500	30309315	4375	4375	4375	4375	0
550	20231102	113400	30309315	4375	4375	4375	4375	1
551	20231102	113300	30304940	4320	4320	4320	4320	0
552	20231102	113200	30304940	4320	4320	4320	4320	0
553	20231102	113100	30304940	4320	4320	4320	4320	0
554	20231102	113000	30304940	4320	4320	4320	4320	0
555	20231102	112900	30304940	4320	4320	4320	4320	0
556	20231102	112800	30304940	4320	4325	4325	4320	500
557	20231102	112700	28144915	4325	4325	4325	4325	1070
558	20231102	112600	23517165	4325	4325	4325	4325	0
559	20231102	112500	23517165	4325	4325	4325	4325	0
560	20231102	112400	23517165	4325	4325	4325	4325	0
561	20231102	112300	23517165	4325	4325	4325	4325	0
562	20231102	112200	23517165	4325	4325	4325	4325	0
563	20231102	112100	23517165	4325	4325	4325	4325	0
564	20231102	112000	23517165	4325	4325	4325	4325	0
565	20231102	111900	23517165	4325	4325	4325	4325	0
566	20231102	111800	23517165	4325	4325	4325	4325	0
567	20231102	111700	23517165	4325	4325	4325	4325	0
568	20231102	111600	23517165	4325	4325	4325	4325	0
569	20231102	111500	23517165	4325	4325	4325	4325	0
570	20231102	111400	23517165	4325	4325	4325	4325	0
571	20231102	111300	23517165	4325	4325	4325	4325	0
572	20231102	111200	23517165	4325	4325	4325	4325	0
573	20231102	111100	23517165	4325	4325	4325	4325	0
574	20231102	111000	23517165	4325	4325	4325	4325	0
575	20231102	110900	23517165	4325	4325	4325	4325	0
576	20231102	110800	23517165	4325	4325	4325	4325	0
577	20231102	110700	23517165	4325	4370	4370	4325	1883
578	20231102	110600	15372015	4375	4375	4375	4375	0
579	20231102	110500	15372015	4375	4375	4375	4375	0
580	20231102	110400	15372015	4375	4375	4375	4375	0
581	20231102	110300	15372015	4375	4375	4375	4375	0
582	20231102	110200	15372015	4375	4375	4375	4375	0
583	20231102	110100	15372015	4375	4375	4375	4375	0
584	20231102	110000	15372015	4375	4375	4375	4375	0
585	20231102	105900	15372015	4375	4375	4375	4375	0
586	20231102	105800	15372015	4375	4375	4375	4375	0
587	20231102	105700	15372015	4375	4375	4375	4375	1
588	20231102	105600	15367640	4365	4365	4365	4365	0
589	20231102	105500	15367640	4365	4365	4365	4365	0
590	20231102	105400	15367640	4365	4365	4365	4365	0
591	20231102	105300	15367640	4365	4365	4365	4365	0
592	20231102	105200	15367640	4365	4365	4365	4365	0
593	20231102	105100	15367640	4365	4365	4365	4365	0
594	20231102	105000	15367640	4365	4365	4365	4365	6
595	20231102	104900	15341450	4325	4325	4325	4325	0
596	20231102	104800	15341450	4325	4325	4325	4325	0
597	20231102	104700	15341450	4325	4325	4325	4325	0
598	20231102	104600	15341450	4325	4325	4325	4325	0
599	20231102	104500	15341450	4325	4325	4325	4325	0
600	20231102	104400	15341450	4325	4325	4325	4325	0
601	20231102	104300	15341450	4325	4325	4325	4325	0
602	20231102	104200	15341450	4325	4325	4325	4325	0
603	20231102	104100	15341450	4325	4325	4325	4325	0
604	20231102	104000	15341450	4325	4325	4325	4325	0
605	20231102	103900	15341450	4325	4325	4325	4325	0
606	20231102	103800	15341450	4325	4325	4325	4325	201
607	20231102	103700	14472125	4325	4325	4325	4325	0
608	20231102	103600	14472125	4325	4325	4325	4325	0
609	20231102	103500	14472125	4325	4325	4325	4325	200
610	20231102	103400	13607125	4400	4400	4400	4400	0
611	20231102	103300	13607125	4400	4400	4400	4400	0
612	20231102	103200	13607125	4400	4400	4400	4400	0
613	20231102	103100	13607125	4400	4325	4400	4325	201
614	20231102	103000	12737725	4320	4325	4325	4320	300
615	20231102	102900	11441225	4320	4320	4320	4320	250
616	20231102	102800	10361225	4320	4320	4320	4320	500
617	20231102	102700	8201225	4320	4320	4320	4320	0
618	20231102	102600	8201225	4320	4320	4320	4320	0
619	20231102	102500	8201225	4320	4320	4320	4320	0
620	20231102	102400	8201225	4320	4380	4380	4320	875
621	20231102	102300	4384325	4375	4375	4375	4375	0
622	20231102	102200	4384325	4375	4375	4375	4375	0
623	20231102	102100	4384325	4375	4375	4375	4375	0
624	20231102	102000	4384325	4375	4375	4375	4375	0
625	20231102	101900	4384325	4375	4375	4375	4375	0
626	20231102	101800	4384325	4375	4375	4375	4375	0
627	20231102	101700	4384325	4375	4375	4375	4375	0
628	20231102	101600	4384325	4375	4375	4375	4375	0
629	20231102	101500	4384325	4375	4375	4375	4375	0
630	20231102	101400	4384325	4375	4375	4375	4375	0
631	20231102	101300	4384325	4375	4375	4375	4375	0
632	20231102	101200	4384325	4375	4375	4375	4375	0
633	20231102	101100	4384325	4375	4375	4375	4375	0
634	20231102	101000	4384325	4375	4375	4375	4375	0
635	20231102	100900	4384325	4375	4375	4375	4375	0
636	20231102	100800	4384325	4375	4375	4375	4375	10
637	20231102	100700	4340575	4380	4380	4380	4380	0
638	20231102	100600	4340575	4380	4380	4380	4380	0
639	20231102	100500	4340575	4380	4380	4380	4380	0
640	20231102	100400	4340575	4380	4380	4380	4380	0
641	20231102	100300	4340575	4380	4380	4380	4380	0
642	20231102	100200	4340575	4380	4400	4400	4380	301
643	20231102	100100	3022175	4400	4400	4400	4400	0
644	20231102	100000	3022175	4400	4400	4400	4400	0
645	20231102	095900	3022175	4400	4400	4400	4400	0
646	20231102	095800	3022175	4400	4400	4400	4400	35
647	20231102	095700	2868175	4400	4400	4400	4400	265
648	20231102	095600	1702175	4400	4400	4400	4400	0
649	20231102	095500	1702175	4400	4400	4400	4400	0
650	20231102	095400	1702175	4400	4400	4400	4400	0
651	20231102	095300	1702175	4400	4400	4400	4400	0
652	20231102	095200	1702175	4400	4400	4400	4400	0
653	20231102	095100	1702175	4400	4400	4400	4400	0
654	20231102	095000	1702175	4400	4400	4400	4400	0
655	20231102	094900	1702175	4400	4400	4400	4400	0
656	20231102	094800	1702175	4400	4400	4400	4400	0
657	20231102	094700	1702175	4400	4400	4400	4400	0
658	20231102	094600	1702175	4400	4400	4400	4400	0
659	20231102	094500	1702175	4400	4400	4400	4400	0
660	20231102	094400	1702175	4400	4400	4400	4400	4
661	20231102	094300	1684575	4400	4400	4400	4400	0
662	20231102	094200	1684575	4400	4400	4400	4400	0
663	20231102	094100	1684575	4400	4400	4400	4400	0
664	20231102	094000	1684575	4400	4400	4400	4400	0
665	20231102	093900	1684575	4400	4400	4400	4400	0
666	20231102	093800	1684575	4400	4400	4400	4400	1
667	20231102	093700	1680175	4350	4350	4350	4350	300
668	20231102	093600	375175	4400	4400	4400	4400	0
669	20231102	093500	375175	4400	4400	4400	4400	0
670	20231102	093400	375175	4400	4400	4400	4400	0
671	20231102	093300	375175	4400	4400	4400	4400	0
672	20231102	093200	375175	4400	4400	4400	4400	0
673	20231102	093100	375175	4400	4400	4400	4400	0
674	20231102	093000	375175	4400	4400	4400	4400	0
675	20231102	092900	375175	4400	4400	4400	4400	0
676	20231102	092800	375175	4400	4400	4400	4400	0
677	20231102	092700	375175	4400	4400	4400	4400	0
678	20231102	092600	375175	4400	4400	4400	4400	0
679	20231102	092500	375175	4400	4400	4400	4400	0
680	20231102	092400	375175	4400	4400	4400	4400	0
681	20231102	092300	375175	4400	4400	4400	4400	0
682	20231102	092200	375175	4400	4400	4400	4400	0
683	20231102	092100	375175	4400	4400	4400	4400	30
684	20231102	092000	243175	4400	4400	4400	4400	0
685	20231102	091900	243175	4400	4400	4400	4400	0
686	20231102	091800	243175	4400	4400	4400	4400	0
687	20231102	091700	243175	4400	4400	4400	4400	0
688	20231102	091600	243175	4400	4400	4400	4400	10
689	20231102	091500	199175	4405	4405	4405	4405	0
690	20231102	091400	199175	4405	4405	4405	4405	25
691	20231102	091300	89050	4405	4405	4405	4405	15
692	20231102	091200	22975	4595	4595	4595	4595	0
693	20231102	091100	22975	4595	4595	4595	4595	0
694	20231102	091000	22975	4595	4595	4595	4595	0
695	20231102	090900	22975	4595	4595	4595	4595	0
696	20231102	090800	22975	4595	4595	4595	4595	0
697	20231102	090700	22975	4595	4595	4595	4595	0
698	20231102	090600	22975	4595	4595	4595	4595	0
699	20231102	090500	22975	4595	4595	4595	4595	0
700	20231102	090400	22975	4595	4595	4595	4595	0
701	20231102	090300	22975	4595	4595	4595	4595	0
702	20231102	090200	22975	4595	4595	4595	4595	0
703	20231102	090100	22975	4595	4595	4595	4595	0
704	20231102	090000	22975	4595	4595	4595	4595	5