KissMeData/312610/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210300	66713620	2930	2930	2930	2930	611
3	20231102	210200	66713620	2930	2930	2930	2930	0
4	20231102	210100	66713620	2930	2930	2930	2930	0
5	20231102	210000	66713620	2930	2930	2930	2930	0
6	20231102	205900	66713620	2930	2930	2930	2930	0
7	20231102	205800	66713620	2930	2930	2930	2930	0
8	20231102	205700	66713620	2930	2930	2930	2930	0
9	20231102	205600	66713620	2930	2930	2930	2930	0
10	20231102	205500	66713620	2930	2930	2930	2930	0
11	20231102	205400	66713620	2930	2930	2930	2930	0
12	20231102	205300	66713620	2930	2930	2930	2930	0
13	20231102	205200	66713620	2930	2930	2930	2930	0
14	20231102	205100	66713620	2930	2930	2930	2930	0
15	20231102	205000	66713620	2930	2930	2930	2930	0
16	20231102	204900	66713620	2930	2930	2930	2930	0
17	20231102	204800	66713620	2930	2930	2930	2930	0
18	20231102	204700	66713620	2930	2930	2930	2930	0
19	20231102	204600	66713620	2930	2930	2930	2930	0
20	20231102	204500	66713620	2930	2930	2930	2930	0
21	20231102	204400	66713620	2930	2930	2930	2930	0
22	20231102	204300	66713620	2930	2930	2930	2930	0
23	20231102	204200	66713620	2930	2930	2930	2930	0
24	20231102	204100	66713620	2930	2930	2930	2930	0
25	20231102	204000	66713620	2930	2930	2930	2930	0
26	20231102	203900	66713620	2930	2930	2930	2930	0
27	20231102	203800	66713620	2930	2930	2930	2930	0
28	20231102	203700	66713620	2930	2930	2930	2930	0
29	20231102	203600	66713620	2930	2930	2930	2930	0
30	20231102	203500	66713620	2930	2930	2930	2930	0
31	20231102	203400	66713620	2930	2930	2930	2930	0
32	20231102	203300	66713620	2930	2930	2930	2930	611
33	20231102	203200	66713620	2930	2930	2930	2930	0
34	20231102	203100	66713620	2930	2930	2930	2930	0
35	20231102	203000	66713620	2930	2930	2930	2930	0
36	20231102	202900	66713620	2930	2930	2930	2930	0
37	20231102	202800	66713620	2930	2930	2930	2930	0
38	20231102	202700	66713620	2930	2930	2930	2930	0
39	20231102	202600	66713620	2930	2930	2930	2930	0
40	20231102	202500	66713620	2930	2930	2930	2930	0
41	20231102	202400	66713620	2930	2930	2930	2930	0
42	20231102	202300	66713620	2930	2930	2930	2930	0
43	20231102	202200	66713620	2930	2930	2930	2930	0
44	20231102	202100	66713620	2930	2930	2930	2930	0
45	20231102	202000	66713620	2930	2930	2930	2930	0
46	20231102	201900	66713620	2930	2930	2930	2930	0
47	20231102	201800	66713620	2930	2930	2930	2930	0
48	20231102	201700	66713620	2930	2930	2930	2930	0
49	20231102	201600	66713620	2930	2930	2930	2930	0
50	20231102	201500	66713620	2930	2930	2930	2930	0
51	20231102	201400	66713620	2930	2930	2930	2930	0
52	20231102	201300	66713620	2930	2930	2930	2930	0
53	20231102	201200	66713620	2930	2930	2930	2930	0
54	20231102	201100	66713620	2930	2930	2930	2930	0
55	20231102	201000	66713620	2930	2930	2930	2930	0
56	20231102	200900	66713620	2930	2930	2930	2930	0
57	20231102	200800	66713620	2930	2930	2930	2930	0
58	20231102	200700	66713620	2930	2930	2930	2930	0
59	20231102	200600	66713620	2930	2930	2930	2930	0
60	20231102	200500	66713620	2930	2930	2930	2930	0
61	20231102	200400	66713620	2930	2930	2930	2930	0
62	20231102	200300	66713620	2930	2930	2930	2930	611
63	20231102	200200	66713620	2930	2930	2930	2930	0
64	20231102	200100	66713620	2930	2930	2930	2930	0
65	20231102	200000	66713620	2930	2930	2930	2930	0
66	20231102	195900	66713620	2930	2930	2930	2930	0
67	20231102	195800	66713620	2930	2930	2930	2930	0
68	20231102	195700	66713620	2930	2930	2930	2930	0
69	20231102	195600	66713620	2930	2930	2930	2930	0
70	20231102	195500	66713620	2930	2930	2930	2930	0
71	20231102	195400	66713620	2930	2930	2930	2930	0
72	20231102	195300	66713620	2930	2930	2930	2930	0
73	20231102	195200	66713620	2930	2930	2930	2930	0
74	20231102	195100	66713620	2930	2930	2930	2930	0
75	20231102	195000	66713620	2930	2930	2930	2930	0
76	20231102	194900	66713620	2930	2930	2930	2930	0
77	20231102	194800	66713620	2930	2930	2930	2930	0
78	20231102	194700	66713620	2930	2930	2930	2930	0
79	20231102	194600	66713620	2930	2930	2930	2930	0
80	20231102	194500	66713620	2930	2930	2930	2930	0
81	20231102	194400	66713620	2930	2930	2930	2930	0
82	20231102	194300	66713620	2930	2930	2930	2930	0
83	20231102	194200	66713620	2930	2930	2930	2930	0
84	20231102	194100	66713620	2930	2930	2930	2930	0
85	20231102	194000	66713620	2930	2930	2930	2930	0
86	20231102	193900	66713620	2930	2930	2930	2930	0
87	20231102	193800	66713620	2930	2930	2930	2930	0
88	20231102	193700	66713620	2930	2930	2930	2930	0
89	20231102	193600	66713620	2930	2930	2930	2930	0
90	20231102	193500	66713620	2930	2930	2930	2930	0
91	20231102	193400	66713620	2930	2930	2930	2930	0
92	20231102	193300	66713620	2930	2930	2930	2930	611
93	20231102	193200	66713620	2930	2930	2930	2930	0
94	20231102	193100	66713620	2930	2930	2930	2930	0
95	20231102	193000	66713620	2930	2930	2930	2930	0
96	20231102	192900	66713620	2930	2930	2930	2930	0
97	20231102	192800	66713620	2930	2930	2930	2930	0
98	20231102	192700	66713620	2930	2930	2930	2930	0
99	20231102	192600	66713620	2930	2930	2930	2930	0
100	20231102	192500	66713620	2930	2930	2930	2930	0
101	20231102	192400	66713620	2930	2930	2930	2930	0
102	20231102	192300	66713620	2930	2930	2930	2930	0
103	20231102	192200	66713620	2930	2930	2930	2930	0
104	20231102	192100	66713620	2930	2930	2930	2930	0
105	20231102	192000	66713620	2930	2930	2930	2930	0
106	20231102	191900	66713620	2930	2930	2930	2930	0
107	20231102	191800	66713620	2930	2930	2930	2930	0
108	20231102	191700	66713620	2930	2930	2930	2930	0
109	20231102	191600	66713620	2930	2930	2930	2930	0
110	20231102	191500	66713620	2930	2930	2930	2930	0
111	20231102	191400	66713620	2930	2930	2930	2930	0
112	20231102	191300	66713620	2930	2930	2930	2930	0
113	20231102	191200	66713620	2930	2930	2930	2930	0
114	20231102	191100	66713620	2930	2930	2930	2930	0
115	20231102	191000	66713620	2930	2930	2930	2930	0
116	20231102	190900	66713620	2930	2930	2930	2930	0
117	20231102	190800	66713620	2930	2930	2930	2930	0
118	20231102	190700	66713620	2930	2930	2930	2930	0
119	20231102	190600	66713620	2930	2930	2930	2930	0
120	20231102	190500	66713620	2930	2930	2930	2930	0
121	20231102	190400	66713620	2930	2930	2930	2930	0
122	20231102	190300	66713620	2930	2930	2930	2930	611
123	20231102	190200	66713620	2930	2930	2930	2930	0
124	20231102	190100	66713620	2930	2930	2930	2930	0
125	20231102	190000	66713620	2930	2930	2930	2930	0
126	20231102	185900	66713620	2930	2930	2930	2930	0
127	20231102	185800	66713620	2930	2930	2930	2930	0
128	20231102	185700	66713620	2930	2930	2930	2930	0
129	20231102	185600	66713620	2930	2930	2930	2930	0
130	20231102	185500	66713620	2930	2930	2930	2930	0
131	20231102	185400	66713620	2930	2930	2930	2930	0
132	20231102	185300	66713620	2930	2930	2930	2930	0
133	20231102	185200	66713620	2930	2930	2930	2930	0
134	20231102	185100	66713620	2930	2930	2930	2930	0
135	20231102	185000	66713620	2930	2930	2930	2930	0
136	20231102	184900	66713620	2930	2930	2930	2930	0
137	20231102	184800	66713620	2930	2930	2930	2930	0
138	20231102	184700	66713620	2930	2930	2930	2930	0
139	20231102	184600	66713620	2930	2930	2930	2930	0
140	20231102	184500	66713620	2930	2930	2930	2930	0
141	20231102	184400	66713620	2930	2930	2930	2930	0
142	20231102	184300	66713620	2930	2930	2930	2930	0
143	20231102	184200	66713620	2930	2930	2930	2930	0
144	20231102	184100	66713620	2930	2930	2930	2930	0
145	20231102	184000	66713620	2930	2930	2930	2930	0
146	20231102	183900	66713620	2930	2930	2930	2930	0
147	20231102	183800	66713620	2930	2930	2930	2930	0
148	20231102	183700	66713620	2930	2930	2930	2930	0
149	20231102	183600	66713620	2930	2930	2930	2930	0
150	20231102	183500	66713620	2930	2930	2930	2930	0
151	20231102	183400	66713620	2930	2930	2930	2930	0
152	20231102	183300	66713620	2930	2930	2930	2930	611
153	20231102	183200	66713620	2930	2930	2930	2930	0
154	20231102	183100	66713620	2930	2930	2930	2930	0
155	20231102	183000	66713620	2930	2930	2930	2930	0
156	20231102	182900	66713620	2930	2930	2930	2930	0
157	20231102	182800	66713620	2930	2930	2930	2930	0
158	20231102	182700	66713620	2930	2930	2930	2930	0
159	20231102	182600	66713620	2930	2930	2930	2930	0
160	20231102	182500	66713620	2930	2930	2930	2930	0
161	20231102	182400	66713620	2930	2930	2930	2930	0
162	20231102	182300	66713620	2930	2930	2930	2930	0
163	20231102	182200	66713620	2930	2930	2930	2930	0
164	20231102	182100	66713620	2930	2930	2930	2930	0
165	20231102	182000	66713620	2930	2930	2930	2930	0
166	20231102	181900	66713620	2930	2930	2930	2930	0
167	20231102	181800	66713620	2930	2930	2930	2930	0
168	20231102	181700	66713620	2930	2930	2930	2930	0
169	20231102	181600	66713620	2930	2930	2930	2930	0
170	20231102	181500	66713620	2930	2930	2930	2930	0
171	20231102	181400	66713620	2930	2930	2930	2930	0
172	20231102	181300	66713620	2930	2930	2930	2930	0
173	20231102	181200	66713620	2930	2930	2930	2930	0
174	20231102	181100	66713620	2930	2930	2930	2930	0
175	20231102	181000	66713620	2930	2930	2930	2930	0
176	20231102	180900	66713620	2930	2930	2930	2930	0
177	20231102	180800	66713620	2930	2930	2930	2930	0
178	20231102	180700	66713620	2930	2930	2930	2930	0
179	20231102	180600	66713620	2930	2930	2930	2930	0
180	20231102	180500	66713620	2930	2930	2930	2930	0
181	20231102	180400	66713620	2930	2930	2930	2930	0
182	20231102	180300	66713620	2930	2930	2930	2930	611
183	20231102	180200	66713620	2930	2930	2930	2930	0
184	20231102	180100	66713620	2930	2930	2930	2930	0
185	20231102	180000	66713620	2930	2930	2930	2930	0
186	20231102	175900	66713620	2930	2930	2930	2930	0
187	20231102	175800	66713620	2930	2930	2930	2930	0
188	20231102	175700	66713620	2930	2930	2930	2930	0
189	20231102	175600	66713620	2930	2930	2930	2930	0
190	20231102	175500	66713620	2930	2930	2930	2930	0
191	20231102	175400	66713620	2930	2930	2930	2930	0
192	20231102	175300	66713620	2930	2930	2930	2930	0
193	20231102	175200	66713620	2930	2930	2930	2930	0
194	20231102	175100	66713620	2930	2930	2930	2930	0
195	20231102	175000	66713620	2930	2930	2930	2930	0
196	20231102	174900	66713620	2930	2930	2930	2930	0
197	20231102	174800	66713620	2930	2930	2930	2930	0
198	20231102	174700	66713620	2930	2930	2930	2930	0
199	20231102	174600	66713620	2930	2930	2930	2930	0
200	20231102	174500	66713620	2930	2930	2930	2930	0
201	20231102	174400	66713620	2930	2930	2930	2930	0
202	20231102	174300	66713620	2930	2930	2930	2930	0
203	20231102	174200	66713620	2930	2930	2930	2930	0
204	20231102	174100	66713620	2930	2930	2930	2930	0
205	20231102	174000	66713620	2930	2930	2930	2930	0
206	20231102	173900	66713620	2930	2930	2930	2930	0
207	20231102	173800	66713620	2930	2930	2930	2930	0
208	20231102	173700	66713620	2930	2930	2930	2930	0
209	20231102	173600	66713620	2930	2930	2930	2930	0
210	20231102	173500	66713620	2930	2930	2930	2930	0
211	20231102	173400	66713620	2930	2930	2930	2930	0
212	20231102	173300	66713620	2930	2930	2930	2930	611
213	20231102	173200	66713620	2930	2930	2930	2930	0
214	20231102	173100	66713620	2930	2930	2930	2930	0
215	20231102	173000	66713620	2930	2930	2930	2930	0
216	20231102	172900	66713620	2930	2930	2930	2930	0
217	20231102	172800	66713620	2930	2930	2930	2930	0
218	20231102	172700	66713620	2930	2930	2930	2930	0
219	20231102	172600	66713620	2930	2930	2930	2930	0
220	20231102	172500	66713620	2930	2930	2930	2930	0
221	20231102	172400	66713620	2930	2930	2930	2930	0
222	20231102	172300	66713620	2930	2930	2930	2930	0
223	20231102	172200	66713620	2930	2930	2930	2930	0
224	20231102	172100	66713620	2930	2930	2930	2930	0
225	20231102	172000	66713620	2930	2930	2930	2930	0
226	20231102	171900	66713620	2930	2930	2930	2930	0
227	20231102	171800	66713620	2930	2930	2930	2930	0
228	20231102	171700	66713620	2930	2930	2930	2930	0
229	20231102	171600	66713620	2930	2930	2930	2930	0
230	20231102	171500	66713620	2930	2930	2930	2930	0
231	20231102	171400	66713620	2930	2930	2930	2930	0
232	20231102	171300	66713620	2930	2930	2930	2930	0
233	20231102	171200	66713620	2930	2930	2930	2930	0
234	20231102	171100	66713620	2930	2930	2930	2930	0
235	20231102	171000	66713620	2930	2930	2930	2930	0
236	20231102	170900	66713620	2930	2930	2930	2930	0
237	20231102	170800	66713620	2930	2930	2930	2930	0
238	20231102	170700	66713620	2930	2930	2930	2930	0
239	20231102	170600	66713620	2930	2930	2930	2930	0
240	20231102	170500	66713620	2930	2930	2930	2930	0
241	20231102	170400	66713620	2930	2930	2930	2930	0
242	20231102	170300	66713620	2930	2930	2930	2930	611
243	20231102	170200	66713620	2930	2930	2930	2930	0
244	20231102	170100	66713620	2930	2930	2930	2930	0
245	20231102	170000	66713620	2930	2930	2930	2930	0
246	20231102	165900	66713620	2930	2930	2930	2930	0
247	20231102	165800	66713620	2930	2930	2930	2930	0
248	20231102	165700	66713620	2930	2930	2930	2930	0
249	20231102	165600	66713620	2930	2930	2930	2930	0
250	20231102	165500	66713620	2930	2930	2930	2930	0
251	20231102	165400	66713620	2930	2930	2930	2930	0
252	20231102	165300	66713620	2930	2930	2930	2930	0
253	20231102	165200	66713620	2930	2930	2930	2930	0
254	20231102	165100	66713620	2930	2930	2930	2930	0
255	20231102	165000	66713620	2930	2930	2930	2930	0
256	20231102	164900	66713620	2930	2930	2930	2930	0
257	20231102	164800	66713620	2930	2930	2930	2930	0
258	20231102	164700	66713620	2930	2930	2930	2930	0
259	20231102	164600	66713620	2930	2930	2930	2930	0
260	20231102	164500	66713620	2930	2930	2930	2930	0
261	20231102	164400	66713620	2930	2930	2930	2930	0
262	20231102	164300	66713620	2930	2930	2930	2930	0
263	20231102	164200	66713620	2930	2930	2930	2930	0
264	20231102	164100	66713620	2930	2930	2930	2930	0
265	20231102	164000	66713620	2930	2930	2930	2930	0
266	20231102	163900	66713620	2930	2930	2930	2930	0
267	20231102	163800	66713620	2930	2930	2930	2930	0
268	20231102	163700	66713620	2930	2930	2930	2930	0
269	20231102	163600	66713620	2930	2930	2930	2930	0
270	20231102	163500	66713620	2930	2930	2930	2930	0
271	20231102	163400	66713620	2930	2930	2930	2930	0
272	20231102	163300	66713620	2930	2930	2930	2930	611
273	20231102	163200	66713620	2930	2930	2930	2930	0
274	20231102	163100	66713620	2930	2930	2930	2930	0
275	20231102	163000	66713620	2930	2930	2930	2930	0
276	20231102	162900	66713620	2930	2930	2930	2930	0
277	20231102	162800	66713620	2930	2930	2930	2930	0
278	20231102	162700	66713620	2930	2930	2930	2930	0
279	20231102	162600	66713620	2930	2930	2930	2930	0
280	20231102	162500	66713620	2930	2930	2930	2930	0
281	20231102	162400	66713620	2930	2930	2930	2930	0
282	20231102	162300	66713620	2930	2930	2930	2930	0
283	20231102	162200	66713620	2930	2930	2930	2930	0
284	20231102	162100	66713620	2930	2930	2930	2930	0
285	20231102	162000	66713620	2930	2930	2930	2930	0
286	20231102	161900	66713620	2930	2930	2930	2930	0
287	20231102	161800	66713620	2930	2930	2930	2930	0
288	20231102	161700	66713620	2930	2930	2930	2930	0
289	20231102	161600	66713620	2930	2930	2930	2930	0
290	20231102	161500	66713620	2930	2930	2930	2930	0
291	20231102	161400	66713620	2930	2930	2930	2930	0
292	20231102	161300	66713620	2930	2930	2930	2930	0
293	20231102	161200	66713620	2930	2930	2930	2930	0
294	20231102	161100	66713620	2930	2930	2930	2930	0
295	20231102	161000	66713620	2930	2930	2930	2930	0
296	20231102	160900	66713620	2930	2930	2930	2930	0
297	20231102	160800	66713620	2930	2930	2930	2930	0
298	20231102	160700	66713620	2930	2930	2930	2930	0
299	20231102	160600	66713620	2930	2930	2930	2930	0
300	20231102	160500	66713620	2930	2930	2930	2930	0
301	20231102	160400	66713620	2930	2930	2930	2930	0
302	20231102	160300	66713620	2930	2930	2930	2930	611
303	20231102	160200	66713620	2930	2930	2930	2930	0
304	20231102	160100	66713620	2930	2930	2930	2930	0
305	20231102	160000	66713620	2930	2930	2930	2930	0
306	20231102	155900	66713620	2930	2930	2930	2930	0
307	20231102	155800	66713620	2930	2930	2930	2930	0
308	20231102	155700	66713620	2930	2930	2930	2930	0
309	20231102	155600	66713620	2930	2930	2930	2930	0
310	20231102	155500	66713620	2930	2930	2930	2930	0
311	20231102	155400	66713620	2930	2930	2930	2930	0
312	20231102	155300	66713620	2930	2930	2930	2930	0
313	20231102	155200	66713620	2930	2930	2930	2930	0
314	20231102	155100	66713620	2930	2930	2930	2930	0
315	20231102	155000	66713620	2930	2930	2930	2930	0
316	20231102	154900	66713620	2930	2930	2930	2930	0
317	20231102	154800	66713620	2930	2930	2930	2930	0
318	20231102	154700	66713620	2930	2930	2930	2930	0
319	20231102	154600	66713620	2930	2930	2930	2930	0
320	20231102	154500	66713620	2930	2930	2930	2930	0
321	20231102	154400	66713620	2930	2930	2930	2930	0
322	20231102	154300	66713620	2930	2930	2930	2930	0
323	20231102	154200	66713620	2930	2930	2930	2930	0
324	20231102	154100	66713620	2930	2930	2930	2930	0
325	20231102	154000	66713620	2930	2930	2930	2930	0
326	20231102	153900	66713620	2930	2930	2930	2930	0
327	20231102	153800	66713620	2930	2930	2930	2930	0
328	20231102	153700	66713620	2930	2930	2930	2930	0
329	20231102	153600	66713620	2930	2930	2930	2930	0
330	20231102	153500	66713620	2930	2930	2930	2930	0
331	20231102	153400	66713620	2930	2930	2930	2930	0
332	20231102	153300	66713620	2930	2930	2930	2930	611
333	20231102	153200	66713620	2930	2930	2930	2930	0
334	20231102	153100	66713620	2930	2930	2930	2930	0
335	20231102	153000	66713620	2930	2930	2930	2930	611
336	20231102	152900	64923390	2965	2965	2965	2965	0
337	20231102	152800	64923390	2965	2965	2965	2965	0
338	20231102	152700	64923390	2965	2965	2965	2965	0
339	20231102	152600	64923390	2965	2965	2965	2965	0
340	20231102	152500	64923390	2965	2965	2965	2965	0
341	20231102	152400	64923390	2965	2965	2965	2965	0
342	20231102	152300	64923390	2965	2965	2965	2965	0
343	20231102	152200	64923390	2965	2965	2965	2965	0
344	20231102	152100	64923390	2965	2965	2965	2965	0
345	20231102	152000	64923390	2965	2965	2965	2965	0
346	20231102	151900	64923390	2965	2965	2965	2965	0
347	20231102	151800	64923390	2965	2965	2965	2965	0
348	20231102	151700	64923390	2965	2965	2965	2965	0
349	20231102	151600	64923390	2965	2965	2965	2965	6
350	20231102	151500	64905600	2965	2965	2965	2965	2
351	20231102	151400	64899670	2965	2955	2965	2955	300
352	20231102	151300	64011660	2935	2935	2935	2935	1
353	20231102	151200	64008725	2960	2960	2960	2960	0
354	20231102	151100	64008725	2960	2960	2960	2960	0
355	20231102	151000	64008725	2960	2960	2960	2960	0
356	20231102	150900	64008725	2960	2960	2960	2960	0
357	20231102	150800	64008725	2960	2955	2960	2955	50
358	20231102	150700	63860805	2925	2925	2925	2925	20
359	20231102	150600	63802305	2925	2930	2930	2925	100
360	20231102	150500	63509400	2930	2930	2930	2930	0
361	20231102	150400	63509400	2930	2930	2930	2930	1
362	20231102	150300	63506470	2940	2940	2940	2940	0
363	20231102	150200	63506470	2940	2940	2940	2940	0
364	20231102	150100	63506470	2940	2940	2940	2940	0
365	20231102	150000	63506470	2940	2940	2940	2940	0
366	20231102	145900	63506470	2940	2950	2950	2940	179
367	20231102	145800	62980040	2950	2950	2950	2950	0
368	20231102	145700	62980040	2950	2950	2950	2950	0
369	20231102	145600	62980040	2950	2950	2950	2950	0
370	20231102	145500	62980040	2950	2950	2950	2950	0
371	20231102	145400	62980040	2950	2950	2950	2950	0
372	20231102	145300	62980040	2950	2950	2950	2950	0
373	20231102	145200	62980040	2950	2960	2960	2950	20
374	20231102	145100	62920910	2960	2960	2960	2960	0
375	20231102	145000	62920910	2960	2960	2960	2960	0
376	20231102	144900	62920910	2960	2960	2960	2960	0
377	20231102	144800	62920910	2960	2960	2960	2960	0
378	20231102	144700	62920910	2960	2960	2960	2960	0
379	20231102	144600	62920910	2960	2960	2960	2960	0
380	20231102	144500	62920910	2960	2960	2960	2960	0
381	20231102	144400	62920910	2960	2960	2960	2960	0
382	20231102	144300	62920910	2960	2960	2960	2960	0
383	20231102	144200	62920910	2960	2960	2960	2960	0
384	20231102	144100	62920910	2960	2960	2960	2960	10
385	20231102	144000	62891310	2955	2955	2955	2955	0
386	20231102	143900	62891310	2955	2955	2955	2955	0
387	20231102	143800	62891310	2955	2955	2955	2955	0
388	20231102	143700	62891310	2955	2955	2955	2955	0
389	20231102	143600	62891310	2955	2955	2955	2955	0
390	20231102	143500	62891310	2955	2955	2955	2955	0
391	20231102	143400	62891310	2955	2955	2955	2955	0
392	20231102	143300	62891310	2955	2955	2955	2955	0
393	20231102	143200	62891310	2955	2955	2955	2955	0
394	20231102	143100	62891310	2955	2955	2955	2955	0
395	20231102	143000	62891310	2955	2955	2955	2955	0
396	20231102	142900	62891310	2955	2955	2955	2955	0
397	20231102	142800	62891310	2955	2955	2955	2955	0
398	20231102	142700	62891310	2955	2955	2955	2955	0
399	20231102	142600	62891310	2955	2955	2955	2955	0
400	20231102	142500	62891310	2955	2955	2955	2955	0
401	20231102	142400	62891310	2955	2955	2955	2955	0
402	20231102	142300	62891310	2955	2955	2955	2955	0
403	20231102	142200	62891310	2955	2955	2955	2955	0
404	20231102	142100	62891310	2955	2955	2955	2955	10
405	20231102	142000	62861760	2955	2955	2955	2955	0
406	20231102	141900	62861760	2955	2955	2955	2955	0
407	20231102	141800	62861760	2955	2955	2955	2955	0
408	20231102	141700	62861760	2955	2955	2955	2955	0
409	20231102	141600	62861760	2955	2955	2955	2955	0
410	20231102	141500	62861760	2955	2955	2955	2955	0
411	20231102	141400	62861760	2955	2955	2955	2955	0
412	20231102	141300	62861760	2955	2955	2955	2955	0
413	20231102	141200	62861760	2955	2955	2955	2955	88
414	20231102	141100	62601720	2955	2955	2955	2955	1
415	20231102	141000	62598765	2955	2955	2955	2955	0
416	20231102	140900	62598765	2955	2955	2955	2955	0
417	20231102	140800	62598765	2955	2955	2955	2955	0
418	20231102	140700	62598765	2955	2955	2955	2955	0
419	20231102	140600	62598765	2955	2955	2955	2955	0
420	20231102	140500	62598765	2955	2955	2955	2955	0
421	20231102	140400	62598765	2955	2955	2955	2955	0
422	20231102	140300	62598765	2955	2960	2960	2955	332
423	20231102	140200	61617465	2960	2960	2960	2960	5
424	20231102	140100	61602665	2960	2960	2960	2960	0
425	20231102	140000	61602665	2960	2960	2960	2960	0
426	20231102	135900	61602665	2960	2960	2960	2960	0
427	20231102	135800	61602665	2960	2960	2960	2960	300
428	20231102	135700	60714665	2965	2965	2965	2965	0
429	20231102	135600	60714665	2965	2965	2965	2965	0
430	20231102	135500	60714665	2965	2965	2965	2965	0
431	20231102	135400	60714665	2965	2965	2965	2965	0
432	20231102	135300	60714665	2965	2965	2965	2965	0
433	20231102	135200	60714665	2965	2965	2965	2965	0
434	20231102	135100	60714665	2965	2965	2965	2965	0
435	20231102	135000	60714665	2965	2965	2965	2965	0
436	20231102	134900	60714665	2965	2965	2965	2965	0
437	20231102	134800	60714665	2965	2965	2965	2965	0
438	20231102	134700	60714665	2965	2965	2965	2965	101
439	20231102	134600	60415200	2965	2965	2965	2965	0
440	20231102	134500	60415200	2965	2965	2965	2965	0
441	20231102	134400	60415200	2965	2965	2965	2965	0
442	20231102	134300	60415200	2965	2965	2965	2965	0
443	20231102	134200	60415200	2965	2965	2965	2965	8
444	20231102	134100	60391480	2960	2960	2960	2960	0
445	20231102	134000	60391480	2960	2960	2960	2960	0
446	20231102	133900	60391480	2960	2960	2960	2960	0
447	20231102	133800	60391480	2960	2960	2960	2960	0
448	20231102	133700	60391480	2960	2960	2960	2960	0
449	20231102	133600	60391480	2960	2960	2960	2960	0
450	20231102	133500	60391480	2960	2960	2960	2960	0
451	20231102	133400	60391480	2960	2960	2960	2960	0
452	20231102	133300	60391480	2960	2960	2960	2960	0
453	20231102	133200	60391480	2960	2960	2960	2960	0
454	20231102	133100	60391480	2960	2960	2960	2960	0
455	20231102	133000	60391480	2960	2960	2960	2960	0
456	20231102	132900	60391480	2960	2960	2960	2960	420
457	20231102	132800	59148280	2955	2955	2955	2955	0
458	20231102	132700	59148280	2955	2955	2955	2955	0
459	20231102	132600	59148280	2955	2955	2955	2955	0
460	20231102	132500	59148280	2955	2955	2955	2955	0
461	20231102	132400	59148280	2955	2955	2955	2955	5
462	20231102	132300	59133505	2955	2955	2955	2955	0
463	20231102	132200	59133505	2955	2955	2955	2955	0
464	20231102	132100	59133505	2955	2955	2955	2955	2
465	20231102	132000	59127595	2955	2955	2955	2955	0
466	20231102	131900	59127595	2955	2955	2955	2955	0
467	20231102	131800	59127595	2955	2955	2955	2955	0
468	20231102	131700	59127595	2955	2955	2955	2955	0
469	20231102	131600	59127595	2955	2955	2955	2955	0
470	20231102	131500	59127595	2955	2955	2955	2955	0
471	20231102	131400	59127595	2955	2955	2955	2955	0
472	20231102	131300	59127595	2955	2955	2955	2955	0
473	20231102	131200	59127595	2955	2955	2955	2955	0
474	20231102	131100	59127595	2955	2955	2955	2955	0
475	20231102	131000	59127595	2955	2955	2955	2955	0
476	20231102	130900	59127595	2955	2955	2955	2955	0
477	20231102	130800	59127595	2955	2955	2955	2955	0
478	20231102	130700	59127595	2955	2955	2955	2955	0
479	20231102	130600	59127595	2955	2955	2955	2955	0
480	20231102	130500	59127595	2955	2955	2955	2955	0
481	20231102	130400	59127595	2955	2955	2955	2955	0
482	20231102	130300	59127595	2955	2955	2955	2955	0
483	20231102	130200	59127595	2955	2955	2955	2955	0
484	20231102	130100	59127595	2955	2955	2955	2955	20
485	20231102	130000	59068495	2955	2955	2955	2955	0
486	20231102	125900	59068495	2955	2955	2955	2955	0
487	20231102	125800	59068495	2955	2955	2955	2955	200
488	20231102	125700	58477495	2960	2960	2960	2960	0
489	20231102	125600	58477495	2960	2960	2960	2960	0
490	20231102	125500	58477495	2960	2960	2960	2960	0
491	20231102	125400	58477495	2960	2960	2960	2960	0
492	20231102	125300	58477495	2960	2960	2960	2960	0
493	20231102	125200	58477495	2960	2960	2960	2960	17
494	20231102	125100	58427175	2955	2955	2955	2955	0
495	20231102	125000	58427175	2955	2940	2955	2940	520
496	20231102	124900	56898075	2950	2950	2950	2950	3
497	20231102	124800	56889225	2940	2940	2940	2940	0
498	20231102	124700	56889225	2940	2940	2940	2940	0
499	20231102	124600	56889225	2940	2940	2940	2940	0
500	20231102	124500	56889225	2940	2940	2940	2940	0
501	20231102	124400	56889225	2940	2940	2940	2940	0
502	20231102	124300	56889225	2940	2940	2940	2940	531
503	20231102	124200	55328085	2940	2940	2940	2940	0
504	20231102	124100	55328085	2940	2940	2940	2940	0
505	20231102	124000	55328085	2940	2930	2940	2930	2500
506	20231102	123900	47987780	2930	2930	2930	2930	0
507	20231102	123800	47987780	2930	2930	2930	2930	0
508	20231102	123700	47987780	2930	2930	2930	2930	0
509	20231102	123600	47987780	2930	2930	2930	2930	0
510	20231102	123500	47987780	2930	2930	2930	2930	0
511	20231102	123400	47987780	2930	2930	2930	2930	0
512	20231102	123300	47987780	2930	2930	2930	2930	0
513	20231102	123200	47987780	2930	2930	2930	2930	0
514	20231102	123100	47987780	2930	2930	2930	2930	0
515	20231102	123000	47987780	2930	2930	2930	2930	0
516	20231102	122900	47987780	2930	2930	2930	2930	0
517	20231102	122800	47987780	2930	2930	2930	2930	0
518	20231102	122700	47987780	2930	2930	2930	2930	0
519	20231102	122600	47987780	2930	2930	2930	2930	0
520	20231102	122500	47987780	2930	2930	2930	2930	0
521	20231102	122400	47987780	2930	2930	2930	2930	0
522	20231102	122300	47987780	2930	2930	2930	2930	0
523	20231102	122200	47987780	2930	2930	2930	2930	0
524	20231102	122100	47987780	2930	2930	2930	2930	0
525	20231102	122000	47987780	2930	2930	2930	2930	30
526	20231102	121900	47899880	2925	2925	2925	2925	0
527	20231102	121800	47899880	2925	2925	2925	2925	0
528	20231102	121700	47899880	2925	2925	2925	2925	0
529	20231102	121600	47899880	2925	2925	2925	2925	0
530	20231102	121500	47899880	2925	2925	2925	2925	6
531	20231102	121400	47882330	2930	2930	2930	2930	0
532	20231102	121300	47882330	2930	2930	2930	2930	0
533	20231102	121200	47882330	2930	2930	2930	2930	0
534	20231102	121100	47882330	2930	2930	2930	2930	1
535	20231102	121000	47879400	2930	2930	2930	2930	20
536	20231102	120900	47820800	2940	2940	2940	2940	0
537	20231102	120800	47820800	2940	2940	2940	2940	0
538	20231102	120700	47820800	2940	2940	2940	2940	0
539	20231102	120600	47820800	2940	2940	2940	2940	0
540	20231102	120500	47820800	2940	2940	2940	2940	0
541	20231102	120400	47820800	2940	2940	2940	2940	0
542	20231102	120300	47820800	2940	2940	2940	2940	0
543	20231102	120200	47820800	2940	2940	2940	2940	0
544	20231102	120100	47820800	2940	2940	2940	2940	0
545	20231102	120000	47820800	2940	2940	2940	2940	0
546	20231102	115900	47820800	2940	2940	2940	2940	0
547	20231102	115800	47820800	2940	2940	2940	2940	0
548	20231102	115700	47820800	2940	2940	2940	2940	0
549	20231102	115600	47820800	2940	2940	2940	2940	0
550	20231102	115500	47820800	2940	2940	2940	2940	0
551	20231102	115400	47820800	2940	2940	2940	2940	0
552	20231102	115300	47820800	2940	2940	2940	2940	0
553	20231102	115200	47820800	2940	2940	2940	2940	0
554	20231102	115100	47820800	2940	2940	2940	2940	0
555	20231102	115000	47820800	2940	2940	2940	2940	0
556	20231102	114900	47820800	2940	2940	2940	2940	0
557	20231102	114800	47820800	2940	2940	2940	2940	0
558	20231102	114700	47820800	2940	2940	2940	2940	0
559	20231102	114600	47820800	2940	2940	2940	2940	0
560	20231102	114500	47820800	2940	2940	2940	2940	0
561	20231102	114400	47820800	2940	2940	2940	2940	0
562	20231102	114300	47820800	2940	2940	2940	2940	0
563	20231102	114200	47820800	2940	2940	2940	2940	0
564	20231102	114100	47820800	2940	2940	2940	2940	0
565	20231102	114000	47820800	2940	2940	2940	2940	0
566	20231102	113900	47820800	2940	2940	2940	2940	0
567	20231102	113800	47820800	2940	2940	2940	2940	0
568	20231102	113700	47820800	2940	2940	2940	2940	0
569	20231102	113600	47820800	2940	2940	2940	2940	1
570	20231102	113500	47817860	2920	2920	2920	2920	0
571	20231102	113400	47817860	2920	2920	2920	2920	0
572	20231102	113300	47817860	2920	2920	2920	2920	0
573	20231102	113200	47817860	2920	2920	2920	2920	144
574	20231102	113100	47397380	2940	2940	2940	2940	0
575	20231102	113000	47397380	2940	2940	2940	2940	1
576	20231102	112900	47394440	2920	2920	2920	2920	50
577	20231102	112800	47248440	2940	2940	2940	2940	0
578	20231102	112700	47248440	2940	2940	2940	2940	2263
579	20231102	112600	40595220	2930	2930	2930	2930	0
580	20231102	112500	40595220	2930	2930	2930	2930	0
581	20231102	112400	40595220	2930	2930	2930	2930	0
582	20231102	112300	40595220	2930	2930	2930	2930	0
583	20231102	112200	40595220	2930	2930	2930	2930	0
584	20231102	112100	40595220	2930	2930	2930	2930	70
585	20231102	112000	40390120	2930	2930	2930	2930	230
586	20231102	111900	39716220	2940	2940	2940	2940	0
587	20231102	111800	39716220	2940	2940	2940	2940	0
588	20231102	111700	39716220	2940	2940	2940	2940	0
589	20231102	111600	39716220	2940	2940	2940	2940	0
590	20231102	111500	39716220	2940	2940	2940	2940	0
591	20231102	111400	39716220	2940	2940	2940	2940	0
592	20231102	111300	39716220	2940	2940	2940	2940	0
593	20231102	111200	39716220	2940	2940	2940	2940	0
594	20231102	111100	39716220	2940	2940	2940	2940	0
595	20231102	111000	39716220	2940	2940	2940	2940	0
596	20231102	110900	39716220	2940	2940	2940	2940	0
597	20231102	110800	39716220	2940	2940	2940	2940	0
598	20231102	110700	39716220	2940	2940	2940	2940	0
599	20231102	110600	39716220	2940	2940	2940	2940	0
600	20231102	110500	39716220	2940	2940	2940	2940	0
601	20231102	110400	39716220	2940	2940	2940	2940	0
602	20231102	110300	39716220	2940	2940	2940	2940	0
603	20231102	110200	39716220	2940	2940	2940	2940	0
604	20231102	110100	39716220	2940	2940	2940	2940	0
605	20231102	110000	39716220	2940	2940	2940	2940	0
606	20231102	105900	39716220	2940	2940	2940	2940	10
607	20231102	105800	39686820	2940	2940	2940	2940	0
608	20231102	105700	39686820	2940	2940	2940	2940	0
609	20231102	105600	39686820	2940	2935	2940	2935	81
610	20231102	105500	39448690	2940	2940	2940	2940	0
611	20231102	105400	39448690	2940	2940	2940	2940	0
612	20231102	105300	39448690	2940	2940	2940	2940	0
613	20231102	105200	39448690	2940	2940	2940	2940	0
614	20231102	105100	39448690	2940	2940	2940	2940	100
615	20231102	105000	39154690	2940	2940	2940	2940	0
616	20231102	104900	39154690	2940	2940	2940	2940	1
617	20231102	104800	39151750	2915	2915	2915	2915	0
618	20231102	104700	39151750	2915	2915	2915	2915	0
619	20231102	104600	39151750	2915	2915	2915	2915	0
620	20231102	104500	39151750	2915	2915	2915	2915	0
621	20231102	104400	39151750	2915	2915	2915	2915	0
622	20231102	104300	39151750	2915	2915	2915	2915	0
623	20231102	104200	39151750	2915	2915	2915	2915	0
624	20231102	104100	39151750	2915	2915	2915	2915	0
625	20231102	104000	39151750	2915	2915	2915	2915	0
626	20231102	103900	39151750	2915	2915	2915	2915	0
627	20231102	103800	39151750	2915	2915	2915	2915	0
628	20231102	103700	39151750	2915	2915	2915	2915	1
629	20231102	103600	39148835	2915	2915	2915	2915	0
630	20231102	103500	39148835	2915	2915	2915	2915	21
631	20231102	103400	39087620	2915	2915	2915	2915	43
632	20231102	103300	38962275	2915	2915	2915	2915	0
633	20231102	103200	38962275	2915	2915	2915	2915	0
634	20231102	103100	38962275	2915	2915	2915	2915	0
635	20231102	103000	38962275	2915	2915	2915	2915	0
636	20231102	102900	38962275	2915	2915	2915	2915	0
637	20231102	102800	38962275	2915	2915	2915	2915	0
638	20231102	102700	38962275	2915	2915	2915	2915	0
639	20231102	102600	38962275	2915	2915	2915	2915	0
640	20231102	102500	38962275	2915	2915	2915	2915	64
641	20231102	102400	38775715	2915	2940	2940	2915	30
642	20231102	102300	38688150	2940	2940	2940	2940	0
643	20231102	102200	38688150	2940	2940	2940	2940	1
644	20231102	102100	38685210	2940	2940	2940	2940	0
645	20231102	102000	38685210	2940	2940	2940	2940	0
646	20231102	101900	38685210	2940	2940	2940	2940	0
647	20231102	101800	38685210	2940	2940	2940	2940	0
648	20231102	101700	38685210	2940	2940	2940	2940	0
649	20231102	101600	38685210	2940	2940	2940	2940	0
650	20231102	101500	38685210	2940	2935	2940	2935	23
651	20231102	101400	38617600	2940	2940	2940	2940	0
652	20231102	101300	38617600	2940	2940	2940	2940	0
653	20231102	101200	38617600	2940	2940	2940	2940	0
654	20231102	101100	38617600	2940	2935	2940	2935	50
655	20231102	101000	38470615	2940	2935	2940	2935	100
656	20231102	100900	38177085	2935	2935	2935	2935	0
657	20231102	100800	38177085	2935	2935	2935	2935	0
658	20231102	100700	38177085	2935	2935	2935	2935	0
659	20231102	100600	38177085	2935	2935	2935	2935	0
660	20231102	100500	38177085	2935	2925	2935	2925	25
661	20231102	100400	38103765	2905	2905	2905	2905	1
662	20231102	100300	38100860	2930	2930	2930	2930	0
663	20231102	100200	38100860	2930	2930	2930	2930	0
664	20231102	100100	38100860	2930	2930	2930	2930	0
665	20231102	100000	38100860	2930	2930	2930	2930	0
666	20231102	095900	38100860	2930	2935	2935	2930	52
667	20231102	095800	37948290	2930	2930	2930	2930	0
668	20231102	095700	37948290	2930	2930	2930	2930	59
669	20231102	095600	37775420	2930	2930	2930	2930	0
670	20231102	095500	37775420	2930	2930	2930	2930	0
671	20231102	095400	37775420	2930	2930	2930	2930	0
672	20231102	095300	37775420	2930	2920	2930	2920	184
673	20231102	095200	37237070	2920	2920	2920	2920	0
674	20231102	095100	37237070	2920	2920	2920	2920	0
675	20231102	095000	37237070	2920	2920	2920	2920	1
676	20231102	094900	37234150	2900	2900	2900	2900	0
677	20231102	094800	37234150	2900	2900	2900	2900	0
678	20231102	094700	37234150	2900	2900	2900	2900	0
679	20231102	094600	37234150	2900	2900	2900	2900	0
680	20231102	094500	37234150	2900	2900	2900	2900	0
681	20231102	094400	37234150	2900	2900	2900	2900	18
682	20231102	094300	37181950	2900	2900	2900	2900	30
683	20231102	094200	37094950	2920	2920	2920	2920	0
684	20231102	094100	37094950	2920	2920	2920	2920	0
685	20231102	094000	37094950	2920	2920	2920	2920	13
686	20231102	093900	37056990	2920	2920	2920	2920	21
687	20231102	093800	36995670	2920	2920	2920	2920	0
688	20231102	093700	36995670	2920	2920	2920	2920	0
689	20231102	093600	36995670	2920	2920	2920	2920	0
690	20231102	093500	36995670	2920	2920	2920	2920	2
691	20231102	093400	36989830	2925	2925	2925	2925	0
692	20231102	093300	36989830	2925	2920	2925	2920	8
693	20231102	093200	36966460	2930	2930	2930	2930	0
694	20231102	093100	36966460	2930	2915	2930	2885	5202
695	20231102	093000	21861625	2915	2915	2915	2915	0
696	20231102	092900	21861625	2915	2915	2915	2915	0
697	20231102	092800	21861625	2915	2915	2915	2915	0
698	20231102	092700	21861625	2915	2920	2920	2915	1767
699	20231102	092600	16710695	2915	2920	2920	2915	2000
700	20231102	092500	10880670	2920	2920	2920	2920	0
701	20231102	092400	10880670	2920	2920	2920	2920	150
702	20231102	092300	10442670	2920	2920	2920	2920	0
703	20231102	092200	10442670	2920	2920	2920	2920	0
704	20231102	092100	10442670	2920	2920	2920	2920	0
705	20231102	092000	10442670	2920	2920	2920	2920	0
706	20231102	091900	10442670	2920	2920	2920	2920	50
707	20231102	091800	10296670	2920	2920	2920	2920	0
708	20231102	091700	10296670	2920	2925	2925	2920	740
709	20231102	091600	8134920	2925	2925	2925	2925	75
710	20231102	091500	7915545	2925	2930	2930	2925	374
711	20231102	091400	6821275	2930	2930	2930	2930	97
712	20231102	091300	6537065	2920	2920	2920	2920	0
713	20231102	091200	6537065	2920	2955	2960	2920	1710
714	20231102	091100	1526590	2955	2955	2955	2955	6
715	20231102	091000	1508860	2970	2950	2970	2930	240
716	20231102	090900	801605	2950	2950	2950	2950	0
717	20231102	090800	801605	2950	2950	2950	2950	0
718	20231102	090700	801605	2950	2950	2950	2950	0
719	20231102	090600	801605	2950	3000	3000	2950	154
720	20231102	090500	339805	3005	3005	3005	3005	45
721	20231102	090400	204580	3005	3005	3005	3005	1
722	20231102	090300	201575	3040	3040	3040	3040	0
723	20231102	090200	201575	3040	2935	3045	2930	63
724	20231102	090100	11690	2930	2920	2930	2920	3
725	20231102	090000	2915	2915	2915	2915	2915	1