KissMeData/241770/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204500	88401720	8880	8880	8880	8880	539
3	20231102	204400	88401720	8880	8880	8880	8880	0
4	20231102	204300	88401720	8880	8880	8880	8880	0
5	20231102	204200	88401720	8880	8880	8880	8880	0
6	20231102	204100	88401720	8880	8880	8880	8880	0
7	20231102	204000	88401720	8880	8880	8880	8880	0
8	20231102	203900	88401720	8880	8880	8880	8880	0
9	20231102	203800	88401720	8880	8880	8880	8880	0
10	20231102	203700	88401720	8880	8880	8880	8880	0
11	20231102	203600	88401720	8880	8880	8880	8880	0
12	20231102	203500	88401720	8880	8880	8880	8880	0
13	20231102	203400	88401720	8880	8880	8880	8880	0
14	20231102	203300	88401720	8880	8880	8880	8880	0
15	20231102	203200	88401720	8880	8880	8880	8880	0
16	20231102	203100	88401720	8880	8880	8880	8880	0
17	20231102	203000	88401720	8880	8880	8880	8880	0
18	20231102	202900	88401720	8880	8880	8880	8880	0
19	20231102	202800	88401720	8880	8880	8880	8880	0
20	20231102	202700	88401720	8880	8880	8880	8880	0
21	20231102	202600	88401720	8880	8880	8880	8880	0
22	20231102	202500	88401720	8880	8880	8880	8880	0
23	20231102	202400	88401720	8880	8880	8880	8880	0
24	20231102	202300	88401720	8880	8880	8880	8880	0
25	20231102	202200	88401720	8880	8880	8880	8880	0
26	20231102	202100	88401720	8880	8880	8880	8880	0
27	20231102	202000	88401720	8880	8880	8880	8880	0
28	20231102	201900	88401720	8880	8880	8880	8880	0
29	20231102	201800	88401720	8880	8880	8880	8880	0
30	20231102	201700	88401720	8880	8880	8880	8880	0
31	20231102	201600	88401720	8880	8880	8880	8880	0
32	20231102	201500	88401720	8880	8880	8880	8880	539
33	20231102	201400	88401720	8880	8880	8880	8880	0
34	20231102	201300	88401720	8880	8880	8880	8880	0
35	20231102	201200	88401720	8880	8880	8880	8880	0
36	20231102	201100	88401720	8880	8880	8880	8880	0
37	20231102	201000	88401720	8880	8880	8880	8880	0
38	20231102	200900	88401720	8880	8880	8880	8880	0
39	20231102	200800	88401720	8880	8880	8880	8880	0
40	20231102	200700	88401720	8880	8880	8880	8880	0
41	20231102	200600	88401720	8880	8880	8880	8880	0
42	20231102	200500	88401720	8880	8880	8880	8880	0
43	20231102	200400	88401720	8880	8880	8880	8880	0
44	20231102	200300	88401720	8880	8880	8880	8880	0
45	20231102	200200	88401720	8880	8880	8880	8880	0
46	20231102	200100	88401720	8880	8880	8880	8880	0
47	20231102	200000	88401720	8880	8880	8880	8880	0
48	20231102	195900	88401720	8880	8880	8880	8880	0
49	20231102	195800	88401720	8880	8880	8880	8880	0
50	20231102	195700	88401720	8880	8880	8880	8880	0
51	20231102	195600	88401720	8880	8880	8880	8880	0
52	20231102	195500	88401720	8880	8880	8880	8880	0
53	20231102	195400	88401720	8880	8880	8880	8880	0
54	20231102	195300	88401720	8880	8880	8880	8880	0
55	20231102	195200	88401720	8880	8880	8880	8880	0
56	20231102	195100	88401720	8880	8880	8880	8880	0
57	20231102	195000	88401720	8880	8880	8880	8880	0
58	20231102	194900	88401720	8880	8880	8880	8880	0
59	20231102	194800	88401720	8880	8880	8880	8880	0
60	20231102	194700	88401720	8880	8880	8880	8880	0
61	20231102	194600	88401720	8880	8880	8880	8880	0
62	20231102	194500	88401720	8880	8880	8880	8880	539
63	20231102	194400	88401720	8880	8880	8880	8880	0
64	20231102	194300	88401720	8880	8880	8880	8880	0
65	20231102	194200	88401720	8880	8880	8880	8880	0
66	20231102	194100	88401720	8880	8880	8880	8880	0
67	20231102	194000	88401720	8880	8880	8880	8880	0
68	20231102	193900	88401720	8880	8880	8880	8880	0
69	20231102	193800	88401720	8880	8880	8880	8880	0
70	20231102	193700	88401720	8880	8880	8880	8880	0
71	20231102	193600	88401720	8880	8880	8880	8880	0
72	20231102	193500	88401720	8880	8880	8880	8880	0
73	20231102	193400	88401720	8880	8880	8880	8880	0
74	20231102	193300	88401720	8880	8880	8880	8880	0
75	20231102	193200	88401720	8880	8880	8880	8880	0
76	20231102	193100	88401720	8880	8880	8880	8880	0
77	20231102	193000	88401720	8880	8880	8880	8880	0
78	20231102	192900	88401720	8880	8880	8880	8880	0
79	20231102	192800	88401720	8880	8880	8880	8880	0
80	20231102	192700	88401720	8880	8880	8880	8880	0
81	20231102	192600	88401720	8880	8880	8880	8880	0
82	20231102	192500	88401720	8880	8880	8880	8880	0
83	20231102	192400	88401720	8880	8880	8880	8880	0
84	20231102	192300	88401720	8880	8880	8880	8880	0
85	20231102	192200	88401720	8880	8880	8880	8880	0
86	20231102	192100	88401720	8880	8880	8880	8880	0
87	20231102	192000	88401720	8880	8880	8880	8880	0
88	20231102	191900	88401720	8880	8880	8880	8880	0
89	20231102	191800	88401720	8880	8880	8880	8880	0
90	20231102	191700	88401720	8880	8880	8880	8880	0
91	20231102	191600	88401720	8880	8880	8880	8880	0
92	20231102	191500	88401720	8880	8880	8880	8880	539
93	20231102	191400	88401720	8880	8880	8880	8880	0
94	20231102	191300	88401720	8880	8880	8880	8880	0
95	20231102	191200	88401720	8880	8880	8880	8880	0
96	20231102	191100	88401720	8880	8880	8880	8880	0
97	20231102	191000	88401720	8880	8880	8880	8880	0
98	20231102	190900	88401720	8880	8880	8880	8880	0
99	20231102	190800	88401720	8880	8880	8880	8880	0
100	20231102	190700	88401720	8880	8880	8880	8880	0
101	20231102	190600	88401720	8880	8880	8880	8880	0
102	20231102	190500	88401720	8880	8880	8880	8880	0
103	20231102	190400	88401720	8880	8880	8880	8880	0
104	20231102	190300	88401720	8880	8880	8880	8880	0
105	20231102	190200	88401720	8880	8880	8880	8880	0
106	20231102	190100	88401720	8880	8880	8880	8880	0
107	20231102	190000	88401720	8880	8880	8880	8880	0
108	20231102	185900	88401720	8880	8880	8880	8880	0
109	20231102	185800	88401720	8880	8880	8880	8880	0
110	20231102	185700	88401720	8880	8880	8880	8880	0
111	20231102	185600	88401720	8880	8880	8880	8880	0
112	20231102	185500	88401720	8880	8880	8880	8880	0
113	20231102	185400	88401720	8880	8880	8880	8880	0
114	20231102	185300	88401720	8880	8880	8880	8880	0
115	20231102	185200	88401720	8880	8880	8880	8880	0
116	20231102	185100	88401720	8880	8880	8880	8880	0
117	20231102	185000	88401720	8880	8880	8880	8880	0
118	20231102	184900	88401720	8880	8880	8880	8880	0
119	20231102	184800	88401720	8880	8880	8880	8880	0
120	20231102	184700	88401720	8880	8880	8880	8880	0
121	20231102	184600	88401720	8880	8880	8880	8880	0
122	20231102	184500	88401720	8880	8880	8880	8880	539
123	20231102	184400	88401720	8880	8880	8880	8880	0
124	20231102	184300	88401720	8880	8880	8880	8880	0
125	20231102	184200	88401720	8880	8880	8880	8880	0
126	20231102	184100	88401720	8880	8880	8880	8880	0
127	20231102	184000	88401720	8880	8880	8880	8880	0
128	20231102	183900	88401720	8880	8880	8880	8880	0
129	20231102	183800	88401720	8880	8880	8880	8880	0
130	20231102	183700	88401720	8880	8880	8880	8880	0
131	20231102	183600	88401720	8880	8880	8880	8880	0
132	20231102	183500	88401720	8880	8880	8880	8880	0
133	20231102	183400	88401720	8880	8880	8880	8880	0
134	20231102	183300	88401720	8880	8880	8880	8880	0
135	20231102	183200	88401720	8880	8880	8880	8880	0
136	20231102	183100	88401720	8880	8880	8880	8880	0
137	20231102	183000	88401720	8880	8880	8880	8880	0
138	20231102	182900	88401720	8880	8880	8880	8880	0
139	20231102	182800	88401720	8880	8880	8880	8880	0
140	20231102	182700	88401720	8880	8880	8880	8880	0
141	20231102	182600	88401720	8880	8880	8880	8880	0
142	20231102	182500	88401720	8880	8880	8880	8880	0
143	20231102	182400	88401720	8880	8880	8880	8880	0
144	20231102	182300	88401720	8880	8880	8880	8880	0
145	20231102	182200	88401720	8880	8880	8880	8880	0
146	20231102	182100	88401720	8880	8880	8880	8880	0
147	20231102	182000	88401720	8880	8880	8880	8880	0
148	20231102	181900	88401720	8880	8880	8880	8880	0
149	20231102	181800	88401720	8880	8880	8880	8880	0
150	20231102	181700	88401720	8880	8880	8880	8880	0
151	20231102	181600	88401720	8880	8880	8880	8880	0
152	20231102	181500	88401720	8880	8880	8880	8880	539
153	20231102	181400	88401720	8880	8880	8880	8880	0
154	20231102	181300	88401720	8880	8880	8880	8880	0
155	20231102	181200	88401720	8880	8880	8880	8880	0
156	20231102	181100	88401720	8880	8880	8880	8880	0
157	20231102	181000	88401720	8880	8880	8880	8880	0
158	20231102	180900	88401720	8880	8880	8880	8880	0
159	20231102	180800	88401720	8880	8880	8880	8880	0
160	20231102	180700	88401720	8880	8880	8880	8880	0
161	20231102	180600	88401720	8880	8880	8880	8880	0
162	20231102	180500	88401720	8880	8880	8880	8880	0
163	20231102	180400	88401720	8880	8880	8880	8880	0
164	20231102	180300	88401720	8880	8880	8880	8880	0
165	20231102	180200	88401720	8880	8880	8880	8880	0
166	20231102	180100	88401720	8880	8880	8880	8880	0
167	20231102	180000	88401720	8880	8880	8880	8880	0
168	20231102	175900	88401720	8880	8880	8880	8880	0
169	20231102	175800	88401720	8880	8880	8880	8880	0
170	20231102	175700	88401720	8880	8880	8880	8880	0
171	20231102	175600	88401720	8880	8880	8880	8880	0
172	20231102	175500	88401720	8880	8880	8880	8880	0
173	20231102	175400	88401720	8880	8880	8880	8880	0
174	20231102	175300	88401720	8880	8880	8880	8880	0
175	20231102	175200	88401720	8880	8880	8880	8880	0
176	20231102	175100	88401720	8880	8880	8880	8880	0
177	20231102	175000	88401720	8880	8880	8880	8880	0
178	20231102	174900	88401720	8880	8880	8880	8880	0
179	20231102	174800	88401720	8880	8880	8880	8880	0
180	20231102	174700	88401720	8880	8880	8880	8880	0
181	20231102	174600	88401720	8880	8880	8880	8880	0
182	20231102	174500	88401720	8880	8880	8880	8880	539
183	20231102	174400	88401720	8880	8880	8880	8880	0
184	20231102	174300	88401720	8880	8880	8880	8880	0
185	20231102	174200	88401720	8880	8880	8880	8880	0
186	20231102	174100	88401720	8880	8880	8880	8880	0
187	20231102	174000	88401720	8880	8880	8880	8880	0
188	20231102	173900	88401720	8880	8880	8880	8880	0
189	20231102	173800	88401720	8880	8880	8880	8880	0
190	20231102	173700	88401720	8880	8880	8880	8880	0
191	20231102	173600	88401720	8880	8880	8880	8880	0
192	20231102	173500	88401720	8880	8880	8880	8880	0
193	20231102	173400	88401720	8880	8880	8880	8880	0
194	20231102	173300	88401720	8880	8880	8880	8880	0
195	20231102	173200	88401720	8880	8880	8880	8880	0
196	20231102	173100	88401720	8880	8880	8880	8880	0
197	20231102	173000	88401720	8880	8880	8880	8880	0
198	20231102	172900	88401720	8880	8880	8880	8880	0
199	20231102	172800	88401720	8880	8880	8880	8880	0
200	20231102	172700	88401720	8880	8880	8880	8880	0
201	20231102	172600	88401720	8880	8880	8880	8880	0
202	20231102	172500	88401720	8880	8880	8880	8880	0
203	20231102	172400	88401720	8880	8880	8880	8880	0
204	20231102	172300	88401720	8880	8880	8880	8880	0
205	20231102	172200	88401720	8880	8880	8880	8880	0
206	20231102	172100	88401720	8880	8880	8880	8880	0
207	20231102	172000	88401720	8880	8880	8880	8880	0
208	20231102	171900	88401720	8880	8880	8880	8880	0
209	20231102	171800	88401720	8880	8880	8880	8880	0
210	20231102	171700	88401720	8880	8880	8880	8880	0
211	20231102	171600	88401720	8880	8880	8880	8880	0
212	20231102	171500	88401720	8880	8880	8880	8880	539
213	20231102	171400	88401720	8880	8880	8880	8880	0
214	20231102	171300	88401720	8880	8880	8880	8880	0
215	20231102	171200	88401720	8880	8880	8880	8880	0
216	20231102	171100	88401720	8880	8880	8880	8880	0
217	20231102	171000	88401720	8880	8880	8880	8880	0
218	20231102	170900	88401720	8880	8880	8880	8880	0
219	20231102	170800	88401720	8880	8880	8880	8880	0
220	20231102	170700	88401720	8880	8880	8880	8880	0
221	20231102	170600	88401720	8880	8880	8880	8880	0
222	20231102	170500	88401720	8880	8880	8880	8880	0
223	20231102	170400	88401720	8880	8880	8880	8880	0
224	20231102	170300	88401720	8880	8880	8880	8880	0
225	20231102	170200	88401720	8880	8880	8880	8880	0
226	20231102	170100	88401720	8880	8880	8880	8880	0
227	20231102	170000	88401720	8880	8880	8880	8880	0
228	20231102	165900	88401720	8880	8880	8880	8880	0
229	20231102	165800	88401720	8880	8880	8880	8880	0
230	20231102	165700	88401720	8880	8880	8880	8880	0
231	20231102	165600	88401720	8880	8880	8880	8880	0
232	20231102	165500	88401720	8880	8880	8880	8880	0
233	20231102	165400	88401720	8880	8880	8880	8880	0
234	20231102	165300	88401720	8880	8880	8880	8880	0
235	20231102	165200	88401720	8880	8880	8880	8880	0
236	20231102	165100	88401720	8880	8880	8880	8880	0
237	20231102	165000	88401720	8880	8880	8880	8880	0
238	20231102	164900	88401720	8880	8880	8880	8880	0
239	20231102	164800	88401720	8880	8880	8880	8880	0
240	20231102	164700	88401720	8880	8880	8880	8880	0
241	20231102	164600	88401720	8880	8880	8880	8880	0
242	20231102	164500	88401720	8880	8880	8880	8880	539
243	20231102	164400	88401720	8880	8880	8880	8880	0
244	20231102	164300	88401720	8880	8880	8880	8880	0
245	20231102	164200	88401720	8880	8880	8880	8880	0
246	20231102	164100	88401720	8880	8880	8880	8880	0
247	20231102	164000	88401720	8880	8880	8880	8880	0
248	20231102	163900	88401720	8880	8880	8880	8880	0
249	20231102	163800	88401720	8880	8880	8880	8880	0
250	20231102	163700	88401720	8880	8880	8880	8880	0
251	20231102	163600	88401720	8880	8880	8880	8880	0
252	20231102	163500	88401720	8880	8880	8880	8880	0
253	20231102	163400	88401720	8880	8880	8880	8880	0
254	20231102	163300	88401720	8880	8880	8880	8880	0
255	20231102	163200	88401720	8880	8880	8880	8880	0
256	20231102	163100	88401720	8880	8880	8880	8880	0
257	20231102	163000	88401720	8880	8880	8880	8880	0
258	20231102	162900	88401720	8880	8880	8880	8880	0
259	20231102	162800	88401720	8880	8880	8880	8880	0
260	20231102	162700	88401720	8880	8880	8880	8880	0
261	20231102	162600	88401720	8880	8880	8880	8880	0
262	20231102	162500	88401720	8880	8880	8880	8880	0
263	20231102	162400	88401720	8880	8880	8880	8880	0
264	20231102	162300	88401720	8880	8880	8880	8880	0
265	20231102	162200	88401720	8880	8880	8880	8880	0
266	20231102	162100	88401720	8880	8880	8880	8880	0
267	20231102	162000	88401720	8880	8880	8880	8880	0
268	20231102	161900	88401720	8880	8880	8880	8880	0
269	20231102	161800	88401720	8880	8880	8880	8880	0
270	20231102	161700	88401720	8880	8880	8880	8880	0
271	20231102	161600	88401720	8880	8880	8880	8880	0
272	20231102	161500	88401720	8880	8880	8880	8880	539
273	20231102	161400	88401720	8880	8880	8880	8880	0
274	20231102	161300	88401720	8880	8880	8880	8880	0
275	20231102	161200	88401720	8880	8880	8880	8880	0
276	20231102	161100	88401720	8880	8880	8880	8880	0
277	20231102	161000	88401720	8880	8880	8880	8880	0
278	20231102	160900	88401720	8880	8880	8880	8880	0
279	20231102	160800	88401720	8880	8880	8880	8880	0
280	20231102	160700	88401720	8880	8880	8880	8880	0
281	20231102	160600	88401720	8880	8880	8880	8880	0
282	20231102	160500	88401720	8880	8880	8880	8880	0
283	20231102	160400	88401720	8880	8880	8880	8880	0
284	20231102	160300	88401720	8880	8880	8880	8880	0
285	20231102	160200	88401720	8880	8880	8880	8880	0
286	20231102	160100	88401720	8880	8880	8880	8880	0
287	20231102	160000	88401720	8880	8880	8880	8880	0
288	20231102	155900	88401720	8880	8880	8880	8880	0
289	20231102	155800	88401720	8880	8880	8880	8880	0
290	20231102	155700	88401720	8880	8880	8880	8880	0
291	20231102	155600	88401720	8880	8880	8880	8880	0
292	20231102	155500	88401720	8880	8880	8880	8880	0
293	20231102	155400	88401720	8880	8880	8880	8880	0
294	20231102	155300	88401720	8880	8880	8880	8880	0
295	20231102	155200	88401720	8880	8880	8880	8880	0
296	20231102	155100	88401720	8880	8880	8880	8880	0
297	20231102	155000	88401720	8880	8880	8880	8880	0
298	20231102	154900	88401720	8880	8880	8880	8880	0
299	20231102	154800	88401720	8880	8880	8880	8880	0
300	20231102	154700	88401720	8880	8880	8880	8880	0
301	20231102	154600	88401720	8880	8880	8880	8880	0
302	20231102	154500	88401720	8880	8880	8880	8880	539
303	20231102	154400	88401720	8880	8880	8880	8880	0
304	20231102	154300	88401720	8880	8880	8880	8880	0
305	20231102	154200	88401720	8880	8880	8880	8880	0
306	20231102	154100	88401720	8880	8880	8880	8880	0
307	20231102	154000	88401720	8880	8880	8880	8880	0
308	20231102	153900	88401720	8880	8880	8880	8880	0
309	20231102	153800	88401720	8880	8880	8880	8880	0
310	20231102	153700	88401720	8880	8880	8880	8880	0
311	20231102	153600	88401720	8880	8880	8880	8880	0
312	20231102	153500	88401720	8880	8880	8880	8880	0
313	20231102	153400	88401720	8880	8880	8880	8880	0
314	20231102	153300	88401720	8880	8880	8880	8880	0
315	20231102	153200	88401720	8880	8880	8880	8880	0
316	20231102	153100	88401720	8880	8880	8880	8880	0
317	20231102	153000	88401720	8880	8880	8880	8880	539
318	20231102	152900	83615400	8880	8880	8880	8880	0
319	20231102	152800	83615400	8880	8880	8880	8880	0
320	20231102	152700	83615400	8880	8880	8880	8880	0
321	20231102	152600	83615400	8880	8880	8880	8880	0
322	20231102	152500	83615400	8880	8880	8880	8880	0
323	20231102	152400	83615400	8880	8880	8880	8880	0
324	20231102	152300	83615400	8880	8880	8880	8880	0
325	20231102	152200	83615400	8880	8880	8880	8880	0
326	20231102	152100	83615400	8880	8880	8880	8880	0
327	20231102	152000	83615400	8880	8880	8880	8880	0
328	20231102	151900	83615400	8880	8880	8880	8880	0
329	20231102	151800	83615400	8880	8880	8880	8880	0
330	20231102	151700	83615400	8880	8880	8880	8880	30
331	20231102	151600	83349000	8880	8880	8880	8880	0
332	20231102	151500	83349000	8880	8880	8880	8880	0
333	20231102	151400	83349000	8880	8880	8880	8880	0
334	20231102	151300	83349000	8880	8880	8880	8880	0
335	20231102	151200	83349000	8880	8880	8880	8880	0
336	20231102	151100	83349000	8880	8880	8880	8880	1
337	20231102	151000	83340120	8820	8820	8820	8820	0
338	20231102	150900	83340120	8820	8840	8840	8820	140
339	20231102	150800	82103040	8880	8850	8880	8850	23
340	20231102	150700	81899200	8850	8850	8850	8850	0
341	20231102	150600	81899200	8850	8850	8850	8850	32
342	20231102	150500	81616000	8800	8840	8860	8800	741
343	20231102	150400	75086990	8860	8860	8860	8860	0
344	20231102	150300	75086990	8860	8850	8860	8850	501
345	20231102	150200	70653130	8840	8840	8840	8840	0
346	20231102	150100	70653130	8840	8840	8840	8840	104
347	20231102	150000	69733770	8870	8870	8870	8870	0
348	20231102	145900	69733770	8870	8870	8870	8870	0
349	20231102	145800	69733770	8870	8870	8870	8870	10
350	20231102	145700	69645070	8880	8880	8880	8880	0
351	20231102	145600	69645070	8880	8880	8880	8880	0
352	20231102	145500	69645070	8880	8880	8880	8880	0
353	20231102	145400	69645070	8880	8880	8880	8880	0
354	20231102	145300	69645070	8880	8880	8880	8880	0
355	20231102	145200	69645070	8880	8880	8880	8880	0
356	20231102	145100	69645070	8880	8880	8880	8880	1
357	20231102	145000	69636190	8830	8830	8830	8830	0
358	20231102	144900	69636190	8830	8830	8830	8830	0
359	20231102	144800	69636190	8830	8830	8830	8830	0
360	20231102	144700	69636190	8830	8830	8830	8830	0
361	20231102	144600	69636190	8830	8830	8830	8830	0
362	20231102	144500	69636190	8830	8860	8860	8830	101
363	20231102	144400	68744330	8840	8840	8840	8840	186
364	20231102	144300	67100090	8870	8870	8870	8870	0
365	20231102	144200	67100090	8870	8870	8870	8870	28
366	20231102	144100	66851730	8880	8880	8880	8880	0
367	20231102	144000	66851730	8880	8880	8880	8880	0
368	20231102	143900	66851730	8880	8880	8880	8880	0
369	20231102	143800	66851730	8880	8880	8880	8880	0
370	20231102	143700	66851730	8880	8880	8880	8880	0
371	20231102	143600	66851730	8880	8880	8880	8880	0
372	20231102	143500	66851730	8880	8880	8880	8880	0
373	20231102	143400	66851730	8880	8880	8880	8880	1
374	20231102	143300	66842850	8870	8870	8870	8870	0
375	20231102	143200	66842850	8870	8870	8870	8870	0
376	20231102	143100	66842850	8870	8870	8870	8870	0
377	20231102	143000	66842850	8870	8870	8870	8870	0
378	20231102	142900	66842850	8870	8870	8870	8870	103
379	20231102	142800	65929240	8880	8880	8880	8880	0
380	20231102	142700	65929240	8880	8880	8880	8880	0
381	20231102	142600	65929240	8880	8880	8880	8880	0
382	20231102	142500	65929240	8880	8880	8880	8880	0
383	20231102	142400	65929240	8880	8880	8880	8880	0
384	20231102	142300	65929240	8880	8880	8880	8880	0
385	20231102	142200	65929240	8880	8880	8880	8880	0
386	20231102	142100	65929240	8880	8880	8880	8880	1
387	20231102	142000	65920360	8870	8870	8870	8870	0
388	20231102	141900	65920360	8870	8870	8870	8870	0
389	20231102	141800	65920360	8870	8870	8870	8870	0
390	20231102	141700	65920360	8870	8870	8870	8870	11
391	20231102	141600	65822790	8890	8890	8890	8890	0
392	20231102	141500	65822790	8890	8890	8890	8890	300
393	20231102	141400	63155790	8900	8900	8900	8900	0
394	20231102	141300	63155790	8900	8900	8900	8900	0
395	20231102	141200	63155790	8900	8900	8900	8900	0
396	20231102	141100	63155790	8900	8900	8900	8900	5
397	20231102	141000	63111290	8900	8900	8900	8900	0
398	20231102	140900	63111290	8900	8900	8900	8900	0
399	20231102	140800	63111290	8900	8900	8900	8900	0
400	20231102	140700	63111290	8900	8900	8900	8900	0
401	20231102	140600	63111290	8900	8900	8900	8900	0
402	20231102	140500	63111290	8900	8900	8900	8900	0
403	20231102	140400	63111290	8900	8900	8900	8900	0
404	20231102	140300	63111290	8900	8900	8900	8900	0
405	20231102	140200	63111290	8900	8900	8900	8900	256
406	20231102	140100	60832890	8900	8900	8900	8900	0
407	20231102	140000	60832890	8900	8900	8900	8900	0
408	20231102	135900	60832890	8900	8900	8900	8900	0
409	20231102	135800	60832890	8900	8900	8900	8900	0
410	20231102	135700	60832890	8900	8900	8900	8900	0
411	20231102	135600	60832890	8900	8900	8900	8900	0
412	20231102	135500	60832890	8900	8900	8900	8900	0
413	20231102	135400	60832890	8900	8900	8900	8900	0
414	20231102	135300	60832890	8900	8900	8900	8900	0
415	20231102	135200	60832890	8900	8900	8900	8900	0
416	20231102	135100	60832890	8900	8900	8900	8900	0
417	20231102	135000	60832890	8900	8900	8900	8900	0
418	20231102	134900	60832890	8900	8900	8900	8900	0
419	20231102	134800	60832890	8900	8900	8900	8900	0
420	20231102	134700	60832890	8900	8900	8900	8900	581
421	20231102	134600	55661990	8900	8900	8900	8900	0
422	20231102	134500	55661990	8900	8900	8900	8900	0
423	20231102	134400	55661990	8900	8900	8900	8900	0
424	20231102	134300	55661990	8900	8900	8900	8900	0
425	20231102	134200	55661990	8900	8900	8900	8900	0
426	20231102	134100	55661990	8900	8900	8900	8900	0
427	20231102	134000	55661990	8900	8900	8900	8900	0
428	20231102	133900	55661990	8900	8900	8900	8900	0
429	20231102	133800	55661990	8900	8900	8900	8900	33
430	20231102	133700	55368290	8900	8900	8900	8900	0
431	20231102	133600	55368290	8900	8900	8900	8900	0
432	20231102	133500	55368290	8900	8900	8900	8900	0
433	20231102	133400	55368290	8900	8900	8900	8900	0
434	20231102	133300	55368290	8900	8900	8900	8900	0
435	20231102	133200	55368290	8900	8900	8900	8900	0
436	20231102	133100	55368290	8900	8900	8900	8900	10
437	20231102	133000	55279290	8900	8900	8900	8900	0
438	20231102	132900	55279290	8900	8900	8900	8900	0
439	20231102	132800	55279290	8900	8960	8960	8900	9
440	20231102	132700	55198710	8960	8960	8960	8960	0
441	20231102	132600	55198710	8960	8960	8960	8960	0
442	20231102	132500	55198710	8960	8960	8960	8960	0
443	20231102	132400	55198710	8960	8960	8960	8960	0
444	20231102	132300	55198710	8960	8960	8960	8960	0
445	20231102	132200	55198710	8960	8960	8960	8960	0
446	20231102	132100	55198710	8960	8960	8960	8960	1
447	20231102	132000	55189750	8960	8960	8960	8960	0
448	20231102	131900	55189750	8960	8890	8960	8890	677
449	20231102	131800	49166330	8880	8870	8880	8870	808
450	20231102	131700	41994370	8870	8870	8870	8870	0
451	20231102	131600	41994370	8870	8870	8870	8870	0
452	20231102	131500	41994370	8870	8870	8870	8870	0
453	20231102	131400	41994370	8870	8870	8870	8870	0
454	20231102	131300	41994370	8870	8870	8870	8870	0
455	20231102	131200	41994370	8870	8870	8870	8870	0
456	20231102	131100	41994370	8870	8870	8870	8870	0
457	20231102	131000	41994370	8870	8870	8870	8870	0
458	20231102	130900	41994370	8870	8870	8870	8870	0
459	20231102	130800	41994370	8870	8870	8870	8870	0
460	20231102	130700	41994370	8870	8870	8870	8870	0
461	20231102	130600	41994370	8870	8870	8870	8870	0
462	20231102	130500	41994370	8870	8830	8870	8830	247
463	20231102	130400	39810850	8830	8830	8830	8830	0
464	20231102	130300	39810850	8830	8830	8830	8830	0
465	20231102	130200	39810850	8830	8830	8830	8830	0
466	20231102	130100	39810850	8830	8830	8830	8830	0
467	20231102	130000	39810850	8830	8830	8830	8830	0
468	20231102	125900	39810850	8830	8830	8830	8830	0
469	20231102	125800	39810850	8830	8830	8830	8830	0
470	20231102	125700	39810850	8830	8830	8830	8830	0
471	20231102	125600	39810850	8830	8830	8830	8830	1
472	20231102	125500	39802020	8820	8820	8820	8820	200
473	20231102	125400	38038020	8830	8830	8830	8830	0
474	20231102	125300	38038020	8830	8830	8830	8830	0
475	20231102	125200	38038020	8830	8830	8830	8830	0
476	20231102	125100	38038020	8830	8830	8830	8830	16
477	20231102	125000	37896740	8820	8820	8820	8820	0
478	20231102	124900	37896740	8820	8820	8820	8820	0
479	20231102	124800	37896740	8820	8820	8820	8820	0
480	20231102	124700	37896740	8820	8820	8820	8820	0
481	20231102	124600	37896740	8820	8820	8820	8820	0
482	20231102	124500	37896740	8820	8820	8820	8820	10
483	20231102	124400	37808540	8830	8830	8830	8830	0
484	20231102	124300	37808540	8830	8830	8830	8830	0
485	20231102	124200	37808540	8830	8830	8830	8830	0
486	20231102	124100	37808540	8830	8830	8830	8830	2
487	20231102	124000	37790880	8830	8830	8830	8830	0
488	20231102	123900	37790880	8830	8830	8830	8830	20
489	20231102	123800	37614280	8820	8820	8820	8820	0
490	20231102	123700	37614280	8820	8820	8820	8820	1
491	20231102	123600	37605460	8820	8820	8820	8820	0
492	20231102	123500	37605460	8820	8820	8820	8820	0
493	20231102	123400	37605460	8820	8820	8820	8820	0
494	20231102	123300	37605460	8820	8820	8820	8820	0
495	20231102	123200	37605460	8820	8820	8820	8820	0
496	20231102	123100	37605460	8820	8820	8820	8820	0
497	20231102	123000	37605460	8820	8820	8820	8820	0
498	20231102	122900	37605460	8820	8820	8820	8820	0
499	20231102	122800	37605460	8820	8820	8820	8820	10
500	20231102	122700	37517260	8840	8840	8840	8840	0
501	20231102	122600	37517260	8840	8840	8840	8840	0
502	20231102	122500	37517260	8840	8840	8840	8840	3
503	20231102	122400	37490740	8840	8840	8840	8840	1
504	20231102	122300	37481900	8850	8850	8850	8850	0
505	20231102	122200	37481900	8850	8850	8850	8850	0
506	20231102	122100	37481900	8850	8850	8850	8850	0
507	20231102	122000	37481900	8850	8850	8850	8850	0
508	20231102	121900	37481900	8850	8850	8850	8850	0
509	20231102	121800	37481900	8850	8850	8850	8850	0
510	20231102	121700	37481900	8850	8850	8850	8850	0
511	20231102	121600	37481900	8850	8850	8850	8850	0
512	20231102	121500	37481900	8850	8850	8850	8850	0
513	20231102	121400	37481900	8850	8850	8850	8850	0
514	20231102	121300	37481900	8850	8850	8850	8850	0
515	20231102	121200	37481900	8850	8850	8850	8850	0
516	20231102	121100	37481900	8850	8850	8850	8850	0
517	20231102	121000	37481900	8850	8850	8850	8850	300
518	20231102	120900	34826900	8850	8850	8850	8850	0
519	20231102	120800	34826900	8850	8850	8850	8850	0
520	20231102	120700	34826900	8850	8850	8850	8850	0
521	20231102	120600	34826900	8850	8850	8850	8850	0
522	20231102	120500	34826900	8850	8850	8850	8850	0
523	20231102	120400	34826900	8850	8850	8850	8850	0
524	20231102	120300	34826900	8850	8850	8850	8850	0
525	20231102	120200	34826900	8850	8850	8850	8850	0
526	20231102	120100	34826900	8850	8850	8850	8850	74
527	20231102	120000	34172000	8860	8860	8860	8860	0
528	20231102	115900	34172000	8860	8860	8860	8860	0
529	20231102	115800	34172000	8860	8860	8860	8860	1
530	20231102	115700	34163140	8860	8860	8860	8860	0
531	20231102	115600	34163140	8860	8860	8860	8860	300
532	20231102	115500	31505140	8850	8850	8850	8850	0
533	20231102	115400	31505140	8850	8860	8860	8850	19
534	20231102	115300	31336860	8860	8860	8860	8860	0
535	20231102	115200	31336860	8860	8860	8860	8860	0
536	20231102	115100	31336860	8860	8860	8860	8860	0
537	20231102	115000	31336860	8860	8860	8860	8860	0
538	20231102	114900	31336860	8860	8860	8860	8860	0
539	20231102	114800	31336860	8860	8860	8860	8860	0
540	20231102	114700	31336860	8860	8860	8860	8860	0
541	20231102	114600	31336860	8860	8860	8860	8860	0
542	20231102	114500	31336860	8860	8860	8860	8860	0
543	20231102	114400	31336860	8860	8860	8860	8860	0
544	20231102	114300	31336860	8860	8860	8860	8860	0
545	20231102	114200	31336860	8860	8860	8860	8860	0
546	20231102	114100	31336860	8860	8860	8860	8860	0
547	20231102	114000	31336860	8860	8860	8860	8860	0
548	20231102	113900	31336860	8860	8860	8860	8860	0
549	20231102	113800	31336860	8860	8860	8860	8860	0
550	20231102	113700	31336860	8860	8860	8860	8860	0
551	20231102	113600	31336860	8860	8860	8860	8860	0
552	20231102	113500	31336860	8860	8860	8860	8860	0
553	20231102	113400	31336860	8860	8860	8860	8860	0
554	20231102	113300	31336860	8860	8860	8860	8860	0
555	20231102	113200	31336860	8860	8860	8860	8860	0
556	20231102	113100	31336860	8860	8860	8860	8860	0
557	20231102	113000	31336860	8860	8860	8860	8860	0
558	20231102	112900	31336860	8860	8860	8860	8860	0
559	20231102	112800	31336860	8860	8860	8860	8860	0
560	20231102	112700	31336860	8860	8860	8860	8860	0
561	20231102	112600	31336860	8860	8860	8860	8860	0
562	20231102	112500	31336860	8860	8860	8860	8860	0
563	20231102	112400	31336860	8860	8860	8860	8860	0
564	20231102	112300	31336860	8860	8860	8860	8860	0
565	20231102	112200	31336860	8860	8860	8860	8860	0
566	20231102	112100	31336860	8860	8860	8860	8860	0
567	20231102	112000	31336860	8860	8860	8860	8860	0
568	20231102	111900	31336860	8860	8860	8860	8860	0
569	20231102	111800	31336860	8860	8860	8860	8860	0
570	20231102	111700	31336860	8860	8860	8860	8860	0
571	20231102	111600	31336860	8860	8860	8860	8860	0
572	20231102	111500	31336860	8860	8860	8860	8860	0
573	20231102	111400	31336860	8860	8860	8860	8860	1
574	20231102	111300	31328000	8860	8860	8860	8860	10
575	20231102	111200	31239400	8850	8850	8850	8850	0
576	20231102	111100	31239400	8850	8850	8850	8850	0
577	20231102	111000	31239400	8850	8850	8850	8850	17
578	20231102	110900	31088950	8850	8850	8850	8850	0
579	20231102	110800	31088950	8850	8850	8850	8850	0
580	20231102	110700	31088950	8850	8850	8850	8850	0
581	20231102	110600	31088950	8850	8850	8850	8850	303
582	20231102	110500	28407400	8860	8860	8860	8860	0
583	20231102	110400	28407400	8860	8860	8860	8860	18
584	20231102	110300	28247920	8860	8860	8860	8860	0
585	20231102	110200	28247920	8860	8860	8860	8860	0
586	20231102	110100	28247920	8860	8860	8860	8860	0
587	20231102	110000	28247920	8860	8860	8860	8860	0
588	20231102	105900	28247920	8860	8860	8860	8860	0
589	20231102	105800	28247920	8860	8860	8860	8860	0
590	20231102	105700	28247920	8860	8860	8860	8860	0
591	20231102	105600	28247920	8860	8860	8860	8860	0
592	20231102	105500	28247920	8860	8860	8860	8860	0
593	20231102	105400	28247920	8860	8860	8860	8860	67
594	20231102	105300	27654300	8860	8860	8860	8860	0
595	20231102	105200	27654300	8860	8870	8870	8860	31
596	20231102	105100	27379340	8870	8870	8870	8870	0
597	20231102	105000	27379340	8870	8870	8870	8870	0
598	20231102	104900	27379340	8870	8870	8870	8870	0
599	20231102	104800	27379340	8870	8880	8880	8870	105
600	20231102	104700	26447250	8890	8890	8890	8890	6
601	20231102	104600	26393910	8880	8880	8880	8880	0
602	20231102	104500	26393910	8880	8880	8880	8880	0
603	20231102	104400	26393910	8880	8880	8880	8880	0
604	20231102	104300	26393910	8880	8880	8880	8880	0
605	20231102	104200	26393910	8880	8880	8880	8880	0
606	20231102	104100	26393910	8880	8880	8880	8880	0
607	20231102	104000	26393910	8880	8880	8880	8880	0
608	20231102	103900	26393910	8880	8880	8880	8880	0
609	20231102	103800	26393910	8880	8880	8880	8880	0
610	20231102	103700	26393910	8880	8880	8880	8880	0
611	20231102	103600	26393910	8880	8880	8880	8880	0
612	20231102	103500	26393910	8880	8880	8880	8880	0
613	20231102	103400	26393910	8880	8880	8880	8880	0
614	20231102	103300	26393910	8880	8880	8880	8880	0
615	20231102	103200	26393910	8880	8880	8880	8880	0
616	20231102	103100	26393910	8880	8880	8880	8880	0
617	20231102	103000	26393910	8880	8880	8880	8880	0
618	20231102	102900	26393910	8880	8880	8880	8880	0
619	20231102	102800	26393910	8880	8880	8880	8880	0
620	20231102	102700	26393910	8880	8880	8880	8880	0
621	20231102	102600	26393910	8880	8880	8880	8880	0
622	20231102	102500	26393910	8880	8880	8880	8880	0
623	20231102	102400	26393910	8880	8880	8880	8880	0
624	20231102	102300	26393910	8880	8880	8880	8880	0
625	20231102	102200	26393910	8880	8870	8880	8870	275
626	20231102	102100	23953700	8870	8870	8870	8870	1
627	20231102	102000	23944830	8870	8870	8870	8870	0
628	20231102	101900	23944830	8870	8870	8870	8870	0
629	20231102	101800	23944830	8870	8870	8870	8870	0
630	20231102	101700	23944830	8870	8870	8870	8870	1
631	20231102	101600	23935960	8870	8870	8870	8870	1
632	20231102	101500	23927090	8860	8860	8860	8860	0
633	20231102	101400	23927090	8860	8860	8860	8860	0
634	20231102	101300	23927090	8860	8860	8860	8860	0
635	20231102	101200	23927090	8860	8860	8860	8860	0
636	20231102	101100	23927090	8860	8860	8860	8860	0
637	20231102	101000	23927090	8860	8860	8860	8860	0
638	20231102	100900	23927090	8860	8860	8860	8860	1
639	20231102	100800	23918230	8860	8860	8860	8860	0
640	20231102	100700	23918230	8860	8860	8860	8860	3
641	20231102	100600	23891650	8860	8860	8860	8860	0
642	20231102	100500	23891650	8860	8860	8860	8860	0
643	20231102	100400	23891650	8860	8860	8860	8860	3
644	20231102	100300	23865070	8860	8860	8860	8860	3
645	20231102	100200	23838490	8860	8870	8870	8860	5
646	20231102	100100	23794180	8860	8870	8870	8860	100
647	20231102	100000	22907980	8880	8900	8900	8880	19
648	20231102	095900	22738970	8900	8900	8900	8900	508
649	20231102	095800	18217770	8890	8950	8950	8890	7
650	20231102	095700	18155480	8960	8960	8960	8960	0
651	20231102	095600	18155480	8960	8910	8960	8870	45
652	20231102	095500	17754430	8910	8910	8910	8910	3
653	20231102	095400	17727700	8900	8900	8900	8900	0
654	20231102	095300	17727700	8900	8900	8900	8900	0
655	20231102	095200	17727700	8900	8860	8900	8860	402
656	20231102	095100	14158000	8860	8860	8860	8860	0
657	20231102	095000	14158000	8860	8860	8860	8860	0
658	20231102	094900	14158000	8860	8860	8860	8860	0
659	20231102	094800	14158000	8860	8860	8860	8860	0
660	20231102	094700	14158000	8860	8860	8860	8860	6
661	20231102	094600	14104840	8850	8850	8850	8850	0
662	20231102	094500	14104840	8850	8830	8850	8830	223
663	20231102	094400	12132540	8830	8830	8830	8830	6
664	20231102	094300	12079560	8830	8830	8830	8830	0
665	20231102	094200	12079560	8830	8830	8830	8830	5
666	20231102	094100	12035410	8790	8770	8800	8770	218
667	20231102	094000	10119620	8770	8770	8770	8770	158
668	20231102	093900	8733960	8760	8760	8760	8760	0
669	20231102	093800	8733960	8760	8760	8760	8760	0
670	20231102	093700	8733960	8760	8760	8760	8760	24
671	20231102	093600	8523720	8760	8760	8760	8760	0
672	20231102	093500	8523720	8760	8760	8760	8760	3
673	20231102	093400	8497440	8760	8760	8760	8760	0
674	20231102	093300	8497440	8760	8760	8760	8760	1
675	20231102	093200	8488680	8730	8730	8730	8730	0
676	20231102	093100	8488680	8730	8730	8730	8730	7
677	20231102	093000	8427570	8720	8720	8720	8720	118
678	20231102	092900	7398610	8620	8710	8710	8620	115
679	20231102	092800	6398220	8760	8760	8760	8760	0
680	20231102	092700	6398220	8760	8760	8760	8760	1
681	20231102	092600	6389460	8760	8760	8760	8760	0
682	20231102	092500	6389460	8760	8760	8760	8760	0
683	20231102	092400	6389460	8760	8760	8760	8760	0
684	20231102	092300	6389460	8760	8760	8760	8760	0
685	20231102	092200	6389460	8760	8760	8760	8760	0
686	20231102	092100	6389460	8760	8760	8760	8760	0
687	20231102	092000	6389460	8760	8760	8760	8760	10
688	20231102	091900	6301860	8760	8760	8760	8760	1
689	20231102	091800	6293100	8770	8770	8770	8770	0
690	20231102	091700	6293100	8770	8770	8770	8770	0
691	20231102	091600	6293100	8770	8770	8770	8770	0
692	20231102	091500	6293100	8770	8770	8770	8770	0
693	20231102	091400	6293100	8770	8750	8770	8750	50
694	20231102	091300	5854860	8770	8770	8770	8770	0
695	20231102	091200	5854860	8770	8770	8770	8770	0
696	20231102	091100	5854860	8770	8770	8770	8770	0
697	20231102	091000	5854860	8770	8770	8770	8770	146
698	20231102	090900	4574440	8770	8770	8770	8770	187
699	20231102	090800	2934450	8770	8790	8800	8770	48
700	20231102	090700	2512730	8770	8770	8770	8770	0
701	20231102	090600	2512730	8770	8770	8770	8770	0
702	20231102	090500	2512730	8770	8770	8770	8770	0
703	20231102	090400	2512730	8770	8770	8770	8770	41
704	20231102	090300	2153160	8770	8770	8770	8770	4
705	20231102	090200	2118080	8790	8700	8790	8700	200
706	20231102	090100	363720	8660	8660	8660	8660	0
707	20231102	090000	363720	8660	8660	8660	8660	42