KissMeData/413600/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212300	29720280	2090	2090	2090	2090	21
3	20231102	212200	29720280	2090	2090	2090	2090	0
4	20231102	212100	29720280	2090	2090	2090	2090	0
5	20231102	212000	29720280	2090	2090	2090	2090	0
6	20231102	211900	29720280	2090	2090	2090	2090	0
7	20231102	211800	29720280	2090	2090	2090	2090	0
8	20231102	211700	29720280	2090	2090	2090	2090	0
9	20231102	211600	29720280	2090	2090	2090	2090	0
10	20231102	211500	29720280	2090	2090	2090	2090	0
11	20231102	211400	29720280	2090	2090	2090	2090	0
12	20231102	211300	29720280	2090	2090	2090	2090	0
13	20231102	211200	29720280	2090	2090	2090	2090	0
14	20231102	211100	29720280	2090	2090	2090	2090	0
15	20231102	211000	29720280	2090	2090	2090	2090	0
16	20231102	210900	29720280	2090	2090	2090	2090	0
17	20231102	210800	29720280	2090	2090	2090	2090	0
18	20231102	210700	29720280	2090	2090	2090	2090	0
19	20231102	210600	29720280	2090	2090	2090	2090	0
20	20231102	210500	29720280	2090	2090	2090	2090	0
21	20231102	210400	29720280	2090	2090	2090	2090	0
22	20231102	210300	29720280	2090	2090	2090	2090	0
23	20231102	210200	29720280	2090	2090	2090	2090	0
24	20231102	210100	29720280	2090	2090	2090	2090	0
25	20231102	210000	29720280	2090	2090	2090	2090	0
26	20231102	205900	29720280	2090	2090	2090	2090	0
27	20231102	205800	29720280	2090	2090	2090	2090	0
28	20231102	205700	29720280	2090	2090	2090	2090	0
29	20231102	205600	29720280	2090	2090	2090	2090	0
30	20231102	205500	29720280	2090	2090	2090	2090	0
31	20231102	205400	29720280	2090	2090	2090	2090	0
32	20231102	205300	29720280	2090	2090	2090	2090	21
33	20231102	205200	29720280	2090	2090	2090	2090	0
34	20231102	205100	29720280	2090	2090	2090	2090	0
35	20231102	205000	29720280	2090	2090	2090	2090	0
36	20231102	204900	29720280	2090	2090	2090	2090	0
37	20231102	204800	29720280	2090	2090	2090	2090	0
38	20231102	204700	29720280	2090	2090	2090	2090	0
39	20231102	204600	29720280	2090	2090	2090	2090	0
40	20231102	204500	29720280	2090	2090	2090	2090	0
41	20231102	204400	29720280	2090	2090	2090	2090	0
42	20231102	204300	29720280	2090	2090	2090	2090	0
43	20231102	204200	29720280	2090	2090	2090	2090	0
44	20231102	204100	29720280	2090	2090	2090	2090	0
45	20231102	204000	29720280	2090	2090	2090	2090	0
46	20231102	203900	29720280	2090	2090	2090	2090	0
47	20231102	203800	29720280	2090	2090	2090	2090	0
48	20231102	203700	29720280	2090	2090	2090	2090	0
49	20231102	203600	29720280	2090	2090	2090	2090	0
50	20231102	203500	29720280	2090	2090	2090	2090	0
51	20231102	203400	29720280	2090	2090	2090	2090	0
52	20231102	203300	29720280	2090	2090	2090	2090	0
53	20231102	203200	29720280	2090	2090	2090	2090	0
54	20231102	203100	29720280	2090	2090	2090	2090	0
55	20231102	203000	29720280	2090	2090	2090	2090	0
56	20231102	202900	29720280	2090	2090	2090	2090	0
57	20231102	202800	29720280	2090	2090	2090	2090	0
58	20231102	202700	29720280	2090	2090	2090	2090	0
59	20231102	202600	29720280	2090	2090	2090	2090	0
60	20231102	202500	29720280	2090	2090	2090	2090	0
61	20231102	202400	29720280	2090	2090	2090	2090	0
62	20231102	202300	29720280	2090	2090	2090	2090	21
63	20231102	202200	29720280	2090	2090	2090	2090	0
64	20231102	202100	29720280	2090	2090	2090	2090	0
65	20231102	202000	29720280	2090	2090	2090	2090	0
66	20231102	201900	29720280	2090	2090	2090	2090	0
67	20231102	201800	29720280	2090	2090	2090	2090	0
68	20231102	201700	29720280	2090	2090	2090	2090	0
69	20231102	201600	29720280	2090	2090	2090	2090	0
70	20231102	201500	29720280	2090	2090	2090	2090	0
71	20231102	201400	29720280	2090	2090	2090	2090	0
72	20231102	201300	29720280	2090	2090	2090	2090	0
73	20231102	201200	29720280	2090	2090	2090	2090	0
74	20231102	201100	29720280	2090	2090	2090	2090	0
75	20231102	201000	29720280	2090	2090	2090	2090	0
76	20231102	200900	29720280	2090	2090	2090	2090	0
77	20231102	200800	29720280	2090	2090	2090	2090	0
78	20231102	200700	29720280	2090	2090	2090	2090	0
79	20231102	200600	29720280	2090	2090	2090	2090	0
80	20231102	200500	29720280	2090	2090	2090	2090	0
81	20231102	200400	29720280	2090	2090	2090	2090	0
82	20231102	200300	29720280	2090	2090	2090	2090	0
83	20231102	200200	29720280	2090	2090	2090	2090	0
84	20231102	200100	29720280	2090	2090	2090	2090	0
85	20231102	200000	29720280	2090	2090	2090	2090	0
86	20231102	195900	29720280	2090	2090	2090	2090	0
87	20231102	195800	29720280	2090	2090	2090	2090	0
88	20231102	195700	29720280	2090	2090	2090	2090	0
89	20231102	195600	29720280	2090	2090	2090	2090	0
90	20231102	195500	29720280	2090	2090	2090	2090	0
91	20231102	195400	29720280	2090	2090	2090	2090	0
92	20231102	195300	29720280	2090	2090	2090	2090	21
93	20231102	195200	29720280	2090	2090	2090	2090	0
94	20231102	195100	29720280	2090	2090	2090	2090	0
95	20231102	195000	29720280	2090	2090	2090	2090	0
96	20231102	194900	29720280	2090	2090	2090	2090	0
97	20231102	194800	29720280	2090	2090	2090	2090	0
98	20231102	194700	29720280	2090	2090	2090	2090	0
99	20231102	194600	29720280	2090	2090	2090	2090	0
100	20231102	194500	29720280	2090	2090	2090	2090	0
101	20231102	194400	29720280	2090	2090	2090	2090	0
102	20231102	194300	29720280	2090	2090	2090	2090	0
103	20231102	194200	29720280	2090	2090	2090	2090	0
104	20231102	194100	29720280	2090	2090	2090	2090	0
105	20231102	194000	29720280	2090	2090	2090	2090	0
106	20231102	193900	29720280	2090	2090	2090	2090	0
107	20231102	193800	29720280	2090	2090	2090	2090	0
108	20231102	193700	29720280	2090	2090	2090	2090	0
109	20231102	193600	29720280	2090	2090	2090	2090	0
110	20231102	193500	29720280	2090	2090	2090	2090	0
111	20231102	193400	29720280	2090	2090	2090	2090	0
112	20231102	193300	29720280	2090	2090	2090	2090	0
113	20231102	193200	29720280	2090	2090	2090	2090	0
114	20231102	193100	29720280	2090	2090	2090	2090	0
115	20231102	193000	29720280	2090	2090	2090	2090	0
116	20231102	192900	29720280	2090	2090	2090	2090	0
117	20231102	192800	29720280	2090	2090	2090	2090	0
118	20231102	192700	29720280	2090	2090	2090	2090	0
119	20231102	192600	29720280	2090	2090	2090	2090	0
120	20231102	192500	29720280	2090	2090	2090	2090	0
121	20231102	192400	29720280	2090	2090	2090	2090	0
122	20231102	192300	29720280	2090	2090	2090	2090	21
123	20231102	192200	29720280	2090	2090	2090	2090	0
124	20231102	192100	29720280	2090	2090	2090	2090	0
125	20231102	192000	29720280	2090	2090	2090	2090	0
126	20231102	191900	29720280	2090	2090	2090	2090	0
127	20231102	191800	29720280	2090	2090	2090	2090	0
128	20231102	191700	29720280	2090	2090	2090	2090	0
129	20231102	191600	29720280	2090	2090	2090	2090	0
130	20231102	191500	29720280	2090	2090	2090	2090	0
131	20231102	191400	29720280	2090	2090	2090	2090	0
132	20231102	191300	29720280	2090	2090	2090	2090	0
133	20231102	191200	29720280	2090	2090	2090	2090	0
134	20231102	191100	29720280	2090	2090	2090	2090	0
135	20231102	191000	29720280	2090	2090	2090	2090	0
136	20231102	190900	29720280	2090	2090	2090	2090	0
137	20231102	190800	29720280	2090	2090	2090	2090	0
138	20231102	190700	29720280	2090	2090	2090	2090	0
139	20231102	190600	29720280	2090	2090	2090	2090	0
140	20231102	190500	29720280	2090	2090	2090	2090	0
141	20231102	190400	29720280	2090	2090	2090	2090	0
142	20231102	190300	29720280	2090	2090	2090	2090	0
143	20231102	190200	29720280	2090	2090	2090	2090	0
144	20231102	190100	29720280	2090	2090	2090	2090	0
145	20231102	190000	29720280	2090	2090	2090	2090	0
146	20231102	185900	29720280	2090	2090	2090	2090	0
147	20231102	185800	29720280	2090	2090	2090	2090	0
148	20231102	185700	29720280	2090	2090	2090	2090	0
149	20231102	185600	29720280	2090	2090	2090	2090	0
150	20231102	185500	29720280	2090	2090	2090	2090	0
151	20231102	185400	29720280	2090	2090	2090	2090	0
152	20231102	185300	29720280	2090	2090	2090	2090	21
153	20231102	185200	29720280	2090	2090	2090	2090	0
154	20231102	185100	29720280	2090	2090	2090	2090	0
155	20231102	185000	29720280	2090	2090	2090	2090	0
156	20231102	184900	29720280	2090	2090	2090	2090	0
157	20231102	184800	29720280	2090	2090	2090	2090	0
158	20231102	184700	29720280	2090	2090	2090	2090	0
159	20231102	184600	29720280	2090	2090	2090	2090	0
160	20231102	184500	29720280	2090	2090	2090	2090	0
161	20231102	184400	29720280	2090	2090	2090	2090	0
162	20231102	184300	29720280	2090	2090	2090	2090	0
163	20231102	184200	29720280	2090	2090	2090	2090	0
164	20231102	184100	29720280	2090	2090	2090	2090	0
165	20231102	184000	29720280	2090	2090	2090	2090	0
166	20231102	183900	29720280	2090	2090	2090	2090	0
167	20231102	183800	29720280	2090	2090	2090	2090	0
168	20231102	183700	29720280	2090	2090	2090	2090	0
169	20231102	183600	29720280	2090	2090	2090	2090	0
170	20231102	183500	29720280	2090	2090	2090	2090	0
171	20231102	183400	29720280	2090	2090	2090	2090	0
172	20231102	183300	29720280	2090	2090	2090	2090	0
173	20231102	183200	29720280	2090	2090	2090	2090	0
174	20231102	183100	29720280	2090	2090	2090	2090	0
175	20231102	183000	29720280	2090	2090	2090	2090	0
176	20231102	182900	29720280	2090	2090	2090	2090	0
177	20231102	182800	29720280	2090	2090	2090	2090	0
178	20231102	182700	29720280	2090	2090	2090	2090	0
179	20231102	182600	29720280	2090	2090	2090	2090	0
180	20231102	182500	29720280	2090	2090	2090	2090	0
181	20231102	182400	29720280	2090	2090	2090	2090	0
182	20231102	182300	29720280	2090	2090	2090	2090	21
183	20231102	182200	29720280	2090	2090	2090	2090	0
184	20231102	182100	29720280	2090	2090	2090	2090	0
185	20231102	182000	29720280	2090	2090	2090	2090	0
186	20231102	181900	29720280	2090	2090	2090	2090	0
187	20231102	181800	29720280	2090	2090	2090	2090	0
188	20231102	181700	29720280	2090	2090	2090	2090	0
189	20231102	181600	29720280	2090	2090	2090	2090	0
190	20231102	181500	29720280	2090	2090	2090	2090	0
191	20231102	181400	29720280	2090	2090	2090	2090	0
192	20231102	181300	29720280	2090	2090	2090	2090	0
193	20231102	181200	29720280	2090	2090	2090	2090	0
194	20231102	181100	29720280	2090	2090	2090	2090	0
195	20231102	181000	29720280	2090	2090	2090	2090	0
196	20231102	180900	29720280	2090	2090	2090	2090	0
197	20231102	180800	29720280	2090	2090	2090	2090	0
198	20231102	180700	29720280	2090	2090	2090	2090	0
199	20231102	180600	29720280	2090	2090	2090	2090	0
200	20231102	180500	29720280	2090	2090	2090	2090	0
201	20231102	180400	29720280	2090	2090	2090	2090	0
202	20231102	180300	29720280	2090	2090	2090	2090	0
203	20231102	180200	29720280	2090	2090	2090	2090	0
204	20231102	180100	29720280	2090	2090	2090	2090	0
205	20231102	180000	29720280	2090	2090	2090	2090	0
206	20231102	175900	29720280	2090	2090	2090	2090	0
207	20231102	175800	29720280	2090	2090	2090	2090	0
208	20231102	175700	29720280	2090	2090	2090	2090	0
209	20231102	175600	29720280	2090	2090	2090	2090	0
210	20231102	175500	29720280	2090	2090	2090	2090	0
211	20231102	175400	29720280	2090	2090	2090	2090	0
212	20231102	175300	29720280	2090	2090	2090	2090	21
213	20231102	175200	29720280	2090	2090	2090	2090	0
214	20231102	175100	29720280	2090	2090	2090	2090	0
215	20231102	175000	29720280	2090	2090	2090	2090	0
216	20231102	174900	29720280	2090	2090	2090	2090	0
217	20231102	174800	29720280	2090	2090	2090	2090	0
218	20231102	174700	29720280	2090	2090	2090	2090	0
219	20231102	174600	29720280	2090	2090	2090	2090	0
220	20231102	174500	29720280	2090	2090	2090	2090	0
221	20231102	174400	29720280	2090	2090	2090	2090	0
222	20231102	174300	29720280	2090	2090	2090	2090	0
223	20231102	174200	29720280	2090	2090	2090	2090	0
224	20231102	174100	29720280	2090	2090	2090	2090	0
225	20231102	174000	29720280	2090	2090	2090	2090	0
226	20231102	173900	29720280	2090	2090	2090	2090	0
227	20231102	173800	29720280	2090	2090	2090	2090	0
228	20231102	173700	29720280	2090	2090	2090	2090	0
229	20231102	173600	29720280	2090	2090	2090	2090	0
230	20231102	173500	29720280	2090	2090	2090	2090	0
231	20231102	173400	29720280	2090	2090	2090	2090	0
232	20231102	173300	29720280	2090	2090	2090	2090	0
233	20231102	173200	29720280	2090	2090	2090	2090	0
234	20231102	173100	29720280	2090	2090	2090	2090	0
235	20231102	173000	29720280	2090	2090	2090	2090	0
236	20231102	172900	29720280	2090	2090	2090	2090	0
237	20231102	172800	29720280	2090	2090	2090	2090	0
238	20231102	172700	29720280	2090	2090	2090	2090	0
239	20231102	172600	29720280	2090	2090	2090	2090	0
240	20231102	172500	29720280	2090	2090	2090	2090	0
241	20231102	172400	29720280	2090	2090	2090	2090	0
242	20231102	172300	29720280	2090	2090	2090	2090	21
243	20231102	172200	29720280	2090	2090	2090	2090	0
244	20231102	172100	29720280	2090	2090	2090	2090	0
245	20231102	172000	29720280	2090	2090	2090	2090	0
246	20231102	171900	29720280	2090	2090	2090	2090	0
247	20231102	171800	29720280	2090	2090	2090	2090	0
248	20231102	171700	29720280	2090	2090	2090	2090	0
249	20231102	171600	29720280	2090	2090	2090	2090	0
250	20231102	171500	29720280	2090	2090	2090	2090	0
251	20231102	171400	29720280	2090	2090	2090	2090	0
252	20231102	171300	29720280	2090	2090	2090	2090	0
253	20231102	171200	29720280	2090	2090	2090	2090	0
254	20231102	171100	29720280	2090	2090	2090	2090	0
255	20231102	171000	29720280	2090	2090	2090	2090	0
256	20231102	170900	29720280	2090	2090	2090	2090	0
257	20231102	170800	29720280	2090	2090	2090	2090	0
258	20231102	170700	29720280	2090	2090	2090	2090	0
259	20231102	170600	29720280	2090	2090	2090	2090	0
260	20231102	170500	29720280	2090	2090	2090	2090	0
261	20231102	170400	29720280	2090	2090	2090	2090	0
262	20231102	170300	29720280	2090	2090	2090	2090	0
263	20231102	170200	29720280	2090	2090	2090	2090	0
264	20231102	170100	29720280	2090	2090	2090	2090	0
265	20231102	170000	29720280	2090	2090	2090	2090	0
266	20231102	165900	29720280	2090	2090	2090	2090	0
267	20231102	165800	29720280	2090	2090	2090	2090	0
268	20231102	165700	29720280	2090	2090	2090	2090	0
269	20231102	165600	29720280	2090	2090	2090	2090	0
270	20231102	165500	29720280	2090	2090	2090	2090	0
271	20231102	165400	29720280	2090	2090	2090	2090	0
272	20231102	165300	29720280	2090	2090	2090	2090	21
273	20231102	165200	29720280	2090	2090	2090	2090	0
274	20231102	165100	29720280	2090	2090	2090	2090	0
275	20231102	165000	29720280	2090	2090	2090	2090	0
276	20231102	164900	29720280	2090	2090	2090	2090	0
277	20231102	164800	29720280	2090	2090	2090	2090	0
278	20231102	164700	29720280	2090	2090	2090	2090	0
279	20231102	164600	29720280	2090	2090	2090	2090	0
280	20231102	164500	29720280	2090	2090	2090	2090	0
281	20231102	164400	29720280	2090	2090	2090	2090	0
282	20231102	164300	29720280	2090	2090	2090	2090	0
283	20231102	164200	29720280	2090	2090	2090	2090	0
284	20231102	164100	29720280	2090	2090	2090	2090	0
285	20231102	164000	29720280	2090	2090	2090	2090	0
286	20231102	163900	29720280	2090	2090	2090	2090	0
287	20231102	163800	29720280	2090	2090	2090	2090	0
288	20231102	163700	29720280	2090	2090	2090	2090	0
289	20231102	163600	29720280	2090	2090	2090	2090	0
290	20231102	163500	29720280	2090	2090	2090	2090	0
291	20231102	163400	29720280	2090	2090	2090	2090	0
292	20231102	163300	29720280	2090	2090	2090	2090	0
293	20231102	163200	29720280	2090	2090	2090	2090	0
294	20231102	163100	29720280	2090	2090	2090	2090	0
295	20231102	163000	29720280	2090	2090	2090	2090	0
296	20231102	162900	29720280	2090	2090	2090	2090	0
297	20231102	162800	29720280	2090	2090	2090	2090	0
298	20231102	162700	29720280	2090	2090	2090	2090	0
299	20231102	162600	29720280	2090	2090	2090	2090	0
300	20231102	162500	29720280	2090	2090	2090	2090	0
301	20231102	162400	29720280	2090	2090	2090	2090	0
302	20231102	162300	29720280	2090	2090	2090	2090	21
303	20231102	162200	29720280	2090	2090	2090	2090	0
304	20231102	162100	29720280	2090	2090	2090	2090	0
305	20231102	162000	29720280	2090	2090	2090	2090	0
306	20231102	161900	29720280	2090	2090	2090	2090	0
307	20231102	161800	29720280	2090	2090	2090	2090	0
308	20231102	161700	29720280	2090	2090	2090	2090	0
309	20231102	161600	29720280	2090	2090	2090	2090	0
310	20231102	161500	29720280	2090	2090	2090	2090	0
311	20231102	161400	29720280	2090	2090	2090	2090	0
312	20231102	161300	29720280	2090	2090	2090	2090	0
313	20231102	161200	29720280	2090	2090	2090	2090	0
314	20231102	161100	29720280	2090	2090	2090	2090	0
315	20231102	161000	29720280	2090	2090	2090	2090	0
316	20231102	160900	29720280	2090	2090	2090	2090	0
317	20231102	160800	29720280	2090	2090	2090	2090	0
318	20231102	160700	29720280	2090	2090	2090	2090	0
319	20231102	160600	29720280	2090	2090	2090	2090	0
320	20231102	160500	29720280	2090	2090	2090	2090	0
321	20231102	160400	29720280	2090	2090	2090	2090	0
322	20231102	160300	29720280	2090	2090	2090	2090	0
323	20231102	160200	29720280	2090	2090	2090	2090	0
324	20231102	160100	29720280	2090	2090	2090	2090	0
325	20231102	160000	29720280	2090	2090	2090	2090	0
326	20231102	155900	29720280	2090	2090	2090	2090	0
327	20231102	155800	29720280	2090	2090	2090	2090	0
328	20231102	155700	29720280	2090	2090	2090	2090	0
329	20231102	155600	29720280	2090	2090	2090	2090	0
330	20231102	155500	29720280	2090	2090	2090	2090	0
331	20231102	155400	29720280	2090	2090	2090	2090	0
332	20231102	155300	29720280	2090	2090	2090	2090	21
333	20231102	155200	29720280	2090	2090	2090	2090	0
334	20231102	155100	29720280	2090	2090	2090	2090	0
335	20231102	155000	29720280	2090	2090	2090	2090	0
336	20231102	154900	29720280	2090	2090	2090	2090	0
337	20231102	154800	29720280	2090	2090	2090	2090	0
338	20231102	154700	29720280	2090	2090	2090	2090	0
339	20231102	154600	29720280	2090	2090	2090	2090	0
340	20231102	154500	29720280	2090	2090	2090	2090	0
341	20231102	154400	29720280	2090	2090	2090	2090	0
342	20231102	154300	29720280	2090	2090	2090	2090	0
343	20231102	154200	29720280	2090	2090	2090	2090	0
344	20231102	154100	29720280	2090	2090	2090	2090	0
345	20231102	154000	29720280	2090	2090	2090	2090	0
346	20231102	153900	29720280	2090	2090	2090	2090	0
347	20231102	153800	29720280	2090	2090	2090	2090	0
348	20231102	153700	29720280	2090	2090	2090	2090	0
349	20231102	153600	29720280	2090	2090	2090	2090	0
350	20231102	153500	29720280	2090	2090	2090	2090	0
351	20231102	153400	29720280	2090	2090	2090	2090	0
352	20231102	153300	29720280	2090	2090	2090	2090	0
353	20231102	153200	29720280	2090	2090	2090	2090	0
354	20231102	153100	29720280	2090	2090	2090	2090	0
355	20231102	153000	29720280	2090	2090	2090	2090	21
356	20231102	152900	29676390	2090	2090	2090	2090	0
357	20231102	152800	29676390	2090	2090	2090	2090	0
358	20231102	152700	29676390	2090	2090	2090	2090	0
359	20231102	152600	29676390	2090	2090	2090	2090	0
360	20231102	152500	29676390	2090	2090	2090	2090	0
361	20231102	152400	29676390	2090	2090	2090	2090	0
362	20231102	152300	29676390	2090	2090	2090	2090	0
363	20231102	152200	29676390	2090	2090	2090	2090	0
364	20231102	152100	29676390	2090	2090	2090	2090	0
365	20231102	152000	29676390	2090	2090	2090	2090	0
366	20231102	151900	29676390	2090	2090	2090	2090	0
367	20231102	151800	29676390	2090	2090	2090	2090	0
368	20231102	151700	29676390	2090	2090	2090	2090	0
369	20231102	151600	29676390	2090	2090	2090	2090	0
370	20231102	151500	29676390	2090	2090	2090	2090	0
371	20231102	151400	29676390	2090	2090	2090	2090	0
372	20231102	151300	29676390	2090	2090	2090	2090	0
373	20231102	151200	29676390	2090	2090	2090	2090	0
374	20231102	151100	29676390	2090	2090	2090	2090	0
375	20231102	151000	29676390	2090	2090	2090	2090	1
376	20231102	150900	29674300	2085	2085	2085	2085	0
377	20231102	150800	29674300	2085	2090	2090	2085	51
378	20231102	150700	29567715	2090	2090	2090	2090	0
379	20231102	150600	29567715	2090	2090	2090	2090	0
380	20231102	150500	29567715	2090	2090	2090	2090	0
381	20231102	150400	29567715	2090	2090	2090	2090	0
382	20231102	150300	29567715	2090	2090	2090	2090	0
383	20231102	150200	29567715	2090	2090	2090	2090	0
384	20231102	150100	29567715	2090	2090	2090	2090	0
385	20231102	150000	29567715	2090	2090	2090	2090	0
386	20231102	145900	29567715	2090	2090	2090	2090	0
387	20231102	145800	29567715	2090	2090	2090	2090	0
388	20231102	145700	29567715	2090	2090	2090	2090	0
389	20231102	145600	29567715	2090	2090	2090	2090	0
390	20231102	145500	29567715	2090	2090	2090	2090	0
391	20231102	145400	29567715	2090	2090	2090	2090	0
392	20231102	145300	29567715	2090	2090	2090	2090	0
393	20231102	145200	29567715	2090	2090	2090	2090	0
394	20231102	145100	29567715	2090	2090	2090	2090	0
395	20231102	145000	29567715	2090	2090	2090	2090	0
396	20231102	144900	29567715	2090	2090	2090	2090	0
397	20231102	144800	29567715	2090	2090	2090	2090	0
398	20231102	144700	29567715	2090	2090	2090	2090	0
399	20231102	144600	29567715	2090	2090	2090	2090	0
400	20231102	144500	29567715	2090	2090	2090	2090	0
401	20231102	144400	29567715	2090	2090	2090	2090	0
402	20231102	144300	29567715	2090	2090	2090	2090	0
403	20231102	144200	29567715	2090	2090	2090	2090	0
404	20231102	144100	29567715	2090	2090	2090	2090	0
405	20231102	144000	29567715	2090	2090	2090	2090	0
406	20231102	143900	29567715	2090	2090	2090	2090	0
407	20231102	143800	29567715	2090	2090	2090	2090	0
408	20231102	143700	29567715	2090	2090	2090	2090	0
409	20231102	143600	29567715	2090	2090	2090	2090	0
410	20231102	143500	29567715	2090	2090	2090	2090	0
411	20231102	143400	29567715	2090	2090	2090	2090	0
412	20231102	143300	29567715	2090	2090	2090	2090	0
413	20231102	143200	29567715	2090	2090	2090	2090	0
414	20231102	143100	29567715	2090	2090	2090	2090	0
415	20231102	143000	29567715	2090	2090	2090	2090	0
416	20231102	142900	29567715	2090	2090	2090	2090	0
417	20231102	142800	29567715	2090	2090	2090	2090	0
418	20231102	142700	29567715	2090	2090	2090	2090	0
419	20231102	142600	29567715	2090	2090	2090	2090	0
420	20231102	142500	29567715	2090	2090	2090	2090	0
421	20231102	142400	29567715	2090	2090	2090	2090	0
422	20231102	142300	29567715	2090	2090	2090	2090	0
423	20231102	142200	29567715	2090	2090	2090	2090	0
424	20231102	142100	29567715	2090	2090	2090	2090	0
425	20231102	142000	29567715	2090	2090	2090	2090	0
426	20231102	141900	29567715	2090	2090	2090	2090	1
427	20231102	141800	29565625	2085	2085	2085	2085	0
428	20231102	141700	29565625	2085	2085	2085	2085	0
429	20231102	141600	29565625	2085	2085	2085	2085	0
430	20231102	141500	29565625	2085	2085	2085	2085	0
431	20231102	141400	29565625	2085	2085	2085	2085	0
432	20231102	141300	29565625	2085	2085	2085	2085	0
433	20231102	141200	29565625	2085	2085	2085	2085	0
434	20231102	141100	29565625	2085	2085	2085	2085	0
435	20231102	141000	29565625	2085	2085	2085	2085	0
436	20231102	140900	29565625	2085	2085	2085	2085	0
437	20231102	140800	29565625	2085	2085	2085	2085	0
438	20231102	140700	29565625	2085	2085	2085	2085	0
439	20231102	140600	29565625	2085	2085	2085	2085	27
440	20231102	140500	29509330	2085	2085	2085	2085	0
441	20231102	140400	29509330	2085	2085	2085	2085	0
442	20231102	140300	29509330	2085	2085	2085	2085	0
443	20231102	140200	29509330	2085	2085	2085	2085	296
444	20231102	140100	28892170	2085	2085	2085	2085	0
445	20231102	140000	28892170	2085	2085	2085	2085	0
446	20231102	135900	28892170	2085	2085	2085	2085	0
447	20231102	135800	28892170	2085	2085	2085	2085	0
448	20231102	135700	28892170	2085	2085	2085	2085	0
449	20231102	135600	28892170	2085	2085	2085	2085	0
450	20231102	135500	28892170	2085	2085	2085	2085	0
451	20231102	135400	28892170	2085	2085	2085	2085	0
452	20231102	135300	28892170	2085	2085	2085	2085	0
453	20231102	135200	28892170	2085	2085	2085	2085	0
454	20231102	135100	28892170	2085	2085	2085	2085	0
455	20231102	135000	28892170	2085	2085	2085	2085	0
456	20231102	134900	28892170	2085	2085	2085	2085	0
457	20231102	134800	28892170	2085	2085	2085	2085	0
458	20231102	134700	28892170	2085	2085	2085	2085	0
459	20231102	134600	28892170	2085	2085	2085	2085	0
460	20231102	134500	28892170	2085	2085	2085	2085	0
461	20231102	134400	28892170	2085	2085	2085	2085	0
462	20231102	134300	28892170	2085	2085	2085	2085	0
463	20231102	134200	28892170	2085	2085	2085	2085	0
464	20231102	134100	28892170	2085	2085	2085	2085	0
465	20231102	134000	28892170	2085	2085	2085	2085	0
466	20231102	133900	28892170	2085	2085	2085	2085	0
467	20231102	133800	28892170	2085	2085	2085	2085	0
468	20231102	133700	28892170	2085	2085	2085	2085	0
469	20231102	133600	28892170	2085	2085	2085	2085	0
470	20231102	133500	28892170	2085	2085	2085	2085	0
471	20231102	133400	28892170	2085	2085	2085	2085	0
472	20231102	133300	28892170	2085	2085	2085	2085	0
473	20231102	133200	28892170	2085	2085	2085	2085	0
474	20231102	133100	28892170	2085	2085	2085	2085	0
475	20231102	133000	28892170	2085	2085	2085	2085	0
476	20231102	132900	28892170	2085	2085	2085	2085	0
477	20231102	132800	28892170	2085	2085	2085	2085	535
478	20231102	132700	27776695	2090	2090	2090	2090	0
479	20231102	132600	27776695	2090	2090	2090	2090	0
480	20231102	132500	27776695	2090	2090	2090	2090	0
481	20231102	132400	27776695	2090	2090	2090	2090	0
482	20231102	132300	27776695	2090	2090	2090	2090	0
483	20231102	132200	27776695	2090	2090	2090	2090	0
484	20231102	132100	27776695	2090	2090	2090	2090	0
485	20231102	132000	27776695	2090	2090	2090	2090	0
486	20231102	131900	27776695	2090	2090	2090	2090	50
487	20231102	131800	27672195	2095	2095	2095	2095	0
488	20231102	131700	27672195	2095	2095	2095	2095	1
489	20231102	131600	27670100	2085	2085	2085	2085	0
490	20231102	131500	27670100	2085	2085	2085	2085	0
491	20231102	131400	27670100	2085	2085	2085	2085	0
492	20231102	131300	27670100	2085	2085	2085	2085	0
493	20231102	131200	27670100	2085	2085	2085	2085	0
494	20231102	131100	27670100	2085	2085	2085	2085	0
495	20231102	131000	27670100	2085	2085	2085	2085	0
496	20231102	130900	27670100	2085	2085	2085	2085	0
497	20231102	130800	27670100	2085	2085	2085	2085	0
498	20231102	130700	27670100	2085	2085	2085	2085	0
499	20231102	130600	27670100	2085	2085	2085	2085	0
500	20231102	130500	27670100	2085	2085	2085	2085	0
501	20231102	130400	27670100	2085	2085	2085	2085	0
502	20231102	130300	27670100	2085	2085	2085	2085	0
503	20231102	130200	27670100	2085	2085	2085	2085	0
504	20231102	130100	27670100	2085	2085	2085	2085	0
505	20231102	130000	27670100	2085	2085	2085	2085	0
506	20231102	125900	27670100	2085	2085	2085	2085	0
507	20231102	125800	27670100	2085	2085	2085	2085	0
508	20231102	125700	27670100	2085	2085	2085	2085	0
509	20231102	125600	27670100	2085	2085	2085	2085	0
510	20231102	125500	27670100	2085	2085	2085	2085	0
511	20231102	125400	27670100	2085	2085	2085	2085	0
512	20231102	125300	27670100	2085	2085	2085	2085	0
513	20231102	125200	27670100	2085	2085	2085	2085	2000
514	20231102	125100	23500100	2085	2085	2085	2085	0
515	20231102	125000	23500100	2085	2085	2085	2085	0
516	20231102	124900	23500100	2085	2085	2085	2085	0
517	20231102	124800	23500100	2085	2085	2085	2085	0
518	20231102	124700	23500100	2085	2085	2085	2085	0
519	20231102	124600	23500100	2085	2085	2085	2085	0
520	20231102	124500	23500100	2085	2085	2085	2085	0
521	20231102	124400	23500100	2085	2085	2085	2085	0
522	20231102	124300	23500100	2085	2085	2085	2085	0
523	20231102	124200	23500100	2085	2085	2085	2085	0
524	20231102	124100	23500100	2085	2085	2085	2085	0
525	20231102	124000	23500100	2085	2085	2085	2085	0
526	20231102	123900	23500100	2085	2085	2085	2085	0
527	20231102	123800	23500100	2085	2085	2085	2085	0
528	20231102	123700	23500100	2085	2085	2085	2085	0
529	20231102	123600	23500100	2085	2085	2085	2085	0
530	20231102	123500	23500100	2085	2085	2085	2085	0
531	20231102	123400	23500100	2085	2085	2085	2085	0
532	20231102	123300	23500100	2085	2085	2085	2085	0
533	20231102	123200	23500100	2085	2085	2085	2085	0
534	20231102	123100	23500100	2085	2085	2085	2085	0
535	20231102	123000	23500100	2085	2085	2085	2085	0
536	20231102	122900	23500100	2085	2085	2085	2085	0
537	20231102	122800	23500100	2085	2085	2085	2085	0
538	20231102	122700	23500100	2085	2085	2085	2085	0
539	20231102	122600	23500100	2085	2085	2085	2085	0
540	20231102	122500	23500100	2085	2085	2085	2085	0
541	20231102	122400	23500100	2085	2085	2085	2085	0
542	20231102	122300	23500100	2085	2085	2085	2085	0
543	20231102	122200	23500100	2085	2085	2085	2085	0
544	20231102	122100	23500100	2085	2085	2085	2085	0
545	20231102	122000	23500100	2085	2085	2085	2085	0
546	20231102	121900	23500100	2085	2085	2085	2085	0
547	20231102	121800	23500100	2085	2085	2085	2085	147
548	20231102	121700	23193605	2085	2085	2085	2085	0
549	20231102	121600	23193605	2085	2085	2085	2085	0
550	20231102	121500	23193605	2085	2085	2085	2085	0
551	20231102	121400	23193605	2085	2085	2085	2085	0
552	20231102	121300	23193605	2085	2085	2085	2085	0
553	20231102	121200	23193605	2085	2085	2085	2085	0
554	20231102	121100	23193605	2085	2085	2085	2085	0
555	20231102	121000	23193605	2085	2085	2085	2085	0
556	20231102	120900	23193605	2085	2085	2085	2085	0
557	20231102	120800	23193605	2085	2085	2085	2085	0
558	20231102	120700	23193605	2085	2085	2085	2085	0
559	20231102	120600	23193605	2085	2085	2085	2085	0
560	20231102	120500	23193605	2085	2085	2085	2085	0
561	20231102	120400	23193605	2085	2085	2085	2085	0
562	20231102	120300	23193605	2085	2085	2085	2085	0
563	20231102	120200	23193605	2085	2085	2085	2085	0
564	20231102	120100	23193605	2085	2085	2085	2085	0
565	20231102	120000	23193605	2085	2085	2085	2085	0
566	20231102	115900	23193605	2085	2085	2085	2085	0
567	20231102	115800	23193605	2085	2085	2085	2085	0
568	20231102	115700	23193605	2085	2085	2085	2085	0
569	20231102	115600	23193605	2085	2085	2085	2085	0
570	20231102	115500	23193605	2085	2085	2085	2085	0
571	20231102	115400	23193605	2085	2085	2085	2085	0
572	20231102	115300	23193605	2085	2085	2085	2085	0
573	20231102	115200	23193605	2085	2085	2085	2085	0
574	20231102	115100	23193605	2085	2085	2085	2085	0
575	20231102	115000	23193605	2085	2085	2085	2085	0
576	20231102	114900	23193605	2085	2085	2085	2085	0
577	20231102	114800	23193605	2085	2085	2085	2085	0
578	20231102	114700	23193605	2085	2085	2085	2085	0
579	20231102	114600	23193605	2085	2085	2085	2085	0
580	20231102	114500	23193605	2085	2085	2085	2085	1000
581	20231102	114400	21108605	2095	2095	2095	2095	0
582	20231102	114300	21108605	2095	2095	2095	2095	0
583	20231102	114200	21108605	2095	2095	2095	2095	0
584	20231102	114100	21108605	2095	2095	2095	2095	0
585	20231102	114000	21108605	2095	2095	2095	2095	0
586	20231102	113900	21108605	2095	2095	2095	2095	0
587	20231102	113800	21108605	2095	2095	2095	2095	0
588	20231102	113700	21108605	2095	2095	2095	2095	0
589	20231102	113600	21108605	2095	2095	2095	2095	0
590	20231102	113500	21108605	2095	2095	2095	2095	0
591	20231102	113400	21108605	2095	2095	2095	2095	0
592	20231102	113300	21108605	2095	2095	2095	2095	0
593	20231102	113200	21108605	2095	2095	2095	2095	0
594	20231102	113100	21108605	2095	2095	2095	2095	0
595	20231102	113000	21108605	2095	2095	2095	2095	0
596	20231102	112900	21108605	2095	2095	2095	2095	0
597	20231102	112800	21108605	2095	2095	2095	2095	0
598	20231102	112700	21108605	2095	2095	2095	2095	0
599	20231102	112600	21108605	2095	2095	2095	2095	0
600	20231102	112500	21108605	2095	2095	2095	2095	0
601	20231102	112400	21108605	2095	2095	2095	2095	0
602	20231102	112300	21108605	2095	2095	2095	2095	0
603	20231102	112200	21108605	2095	2095	2095	2095	0
604	20231102	112100	21108605	2095	2095	2095	2095	0
605	20231102	112000	21108605	2095	2095	2095	2095	0
606	20231102	111900	21108605	2095	2095	2095	2095	0
607	20231102	111800	21108605	2095	2095	2095	2095	0
608	20231102	111700	21108605	2095	2095	2095	2095	0
609	20231102	111600	21108605	2095	2095	2095	2095	0
610	20231102	111500	21108605	2095	2095	2095	2095	0
611	20231102	111400	21108605	2095	2095	2095	2095	0
612	20231102	111300	21108605	2095	2095	2095	2095	0
613	20231102	111200	21108605	2095	2095	2095	2095	0
614	20231102	111100	21108605	2095	2095	2095	2095	0
615	20231102	111000	21108605	2095	2095	2095	2095	0
616	20231102	110900	21108605	2095	2095	2095	2095	0
617	20231102	110800	21108605	2095	2095	2095	2095	0
618	20231102	110700	21108605	2095	2095	2095	2095	0
619	20231102	110600	21108605	2095	2095	2095	2095	0
620	20231102	110500	21108605	2095	2095	2095	2095	0
621	20231102	110400	21108605	2095	2095	2095	2095	0
622	20231102	110300	21108605	2095	2095	2095	2095	0
623	20231102	110200	21108605	2095	2095	2095	2095	1
624	20231102	110100	21106510	2085	2085	2085	2085	0
625	20231102	110000	21106510	2085	2085	2085	2085	0
626	20231102	105900	21106510	2085	2085	2085	2085	0
627	20231102	105800	21106510	2085	2085	2085	2085	0
628	20231102	105700	21106510	2085	2085	2085	2085	0
629	20231102	105600	21106510	2085	2085	2085	2085	0
630	20231102	105500	21106510	2085	2085	2085	2085	0
631	20231102	105400	21106510	2085	2085	2085	2085	0
632	20231102	105300	21106510	2085	2085	2085	2085	0
633	20231102	105200	21106510	2085	2085	2085	2085	0
634	20231102	105100	21106510	2085	2085	2085	2085	0
635	20231102	105000	21106510	2085	2085	2085	2085	0
636	20231102	104900	21106510	2085	2085	2085	2085	0
637	20231102	104800	21106510	2085	2085	2085	2085	0
638	20231102	104700	21106510	2085	2085	2085	2085	0
639	20231102	104600	21106510	2085	2085	2085	2085	0
640	20231102	104500	21106510	2085	2085	2085	2085	59
641	20231102	104400	20983495	2095	2095	2095	2095	0
642	20231102	104300	20983495	2095	2095	2095	2095	1
643	20231102	104200	20981400	2085	2085	2085	2085	0
644	20231102	104100	20981400	2085	2085	2085	2085	0
645	20231102	104000	20981400	2085	2085	2085	2085	9059
646	20231102	103900	2093385	2085	2085	2085	2085	0
647	20231102	103800	2093385	2085	2085	2085	2085	0
648	20231102	103700	2093385	2085	2085	2085	2085	0
649	20231102	103600	2093385	2085	2085	2085	2085	1000
650	20231102	103500	8385	2095	2095	2095	2095	0
651	20231102	103400	8385	2095	2095	2095	2095	0
652	20231102	103300	8385	2095	2095	2095	2095	0
653	20231102	103200	8385	2095	2095	2095	2095	0
654	20231102	103100	8385	2095	2095	2095	2095	0
655	20231102	103000	8385	2095	2095	2095	2095	0
656	20231102	102900	8385	2095	2095	2095	2095	0
657	20231102	102800	8385	2095	2095	2095	2095	0
658	20231102	102700	8385	2095	2095	2095	2095	0
659	20231102	102600	8385	2095	2095	2095	2095	0
660	20231102	102500	8385	2095	2095	2095	2095	0
661	20231102	102400	8385	2095	2095	2095	2095	0
662	20231102	102300	8385	2095	2095	2095	2095	0
663	20231102	102200	8385	2095	2095	2095	2095	0
664	20231102	102100	8385	2095	2095	2095	2095	0
665	20231102	102000	8385	2095	2095	2095	2095	0
666	20231102	101900	8385	2095	2095	2095	2095	0
667	20231102	101800	8385	2095	2095	2095	2095	0
668	20231102	101700	8385	2095	2095	2095	2095	0
669	20231102	101600	8385	2095	2095	2095	2095	0
670	20231102	101500	8385	2095	2095	2095	2095	0
671	20231102	101400	8385	2095	2095	2095	2095	0
672	20231102	101300	8385	2095	2095	2095	2095	0
673	20231102	101200	8385	2095	2095	2095	2095	0
674	20231102	101100	8385	2095	2095	2095	2095	0
675	20231102	101000	8385	2095	2095	2095	2095	0
676	20231102	100900	8385	2095	2095	2095	2095	0
677	20231102	100800	8385	2095	2095	2095	2095	0
678	20231102	100700	8385	2095	2095	2095	2095	0
679	20231102	100600	8385	2095	2095	2095	2095	0
680	20231102	100500	8385	2095	2095	2095	2095	0
681	20231102	100400	8385	2095	2095	2095	2095	0
682	20231102	100300	8385	2095	2095	2095	2095	0
683	20231102	100200	8385	2095	2095	2095	2095	0
684	20231102	100100	8385	2095	2095	2095	2095	0
685	20231102	100000	8385	2095	2095	2095	2095	0
686	20231102	095900	8385	2095	2095	2095	2095	0
687	20231102	095800	8385	2095	2095	2095	2095	0
688	20231102	095700	8385	2095	2095	2095	2095	0
689	20231102	095600	8385	2095	2095	2095	2095	0
690	20231102	095500	8385	2095	2095	2095	2095	0
691	20231102	095400	8385	2095	2095	2095	2095	0
692	20231102	095300	8385	2095	2095	2095	2095	0
693	20231102	095200	8385	2095	2095	2095	2095	0
694	20231102	095100	8385	2095	2095	2095	2095	0
695	20231102	095000	8385	2095	2095	2095	2095	0
696	20231102	094900	8385	2095	2095	2095	2095	0
697	20231102	094800	8385	2095	2095	2095	2095	0
698	20231102	094700	8385	2095	2095	2095	2095	0
699	20231102	094600	8385	2095	2095	2095	2095	0
700	20231102	094500	8385	2095	2095	2095	2095	0
701	20231102	094400	8385	2095	2095	2095	2095	0
702	20231102	094300	8385	2095	2095	2095	2095	0
703	20231102	094200	8385	2095	2095	2095	2095	0
704	20231102	094100	8385	2095	2095	2095	2095	0
705	20231102	094000	8385	2095	2095	2095	2095	0
706	20231102	093900	8385	2095	2095	2095	2095	0
707	20231102	093800	8385	2095	2095	2095	2095	0
708	20231102	093700	8385	2095	2095	2095	2095	0
709	20231102	093600	8385	2095	2095	2095	2095	0
710	20231102	093500	8385	2095	2095	2095	2095	0
711	20231102	093400	8385	2095	2095	2095	2095	0
712	20231102	093300	8385	2095	2095	2095	2095	0
713	20231102	093200	8385	2095	2095	2095	2095	3
714	20231102	093100	2100	2100	2100	2100	2100	0
715	20231102	093000	2100	2100	2100	2100	2100	0
716	20231102	092900	2100	2100	2100	2100	2100	0
717	20231102	092800	2100	2100	2100	2100	2100	0
718	20231102	092700	2100	2100	2100	2100	2100	0
719	20231102	092600	2100	2100	2100	2100	2100	0
720	20231102	092500	2100	2100	2100	2100	2100	0
721	20231102	092400	2100	2100	2100	2100	2100	0
722	20231102	092300	2100	2100	2100	2100	2100	0
723	20231102	092200	2100	2100	2100	2100	2100	1
724	20231102	092100	0	2095	2095	2095	2095	0
725	20231102	092000	0	2095	2095	2095	2095	0
726	20231102	091900	0	2095	2095	2095	2095	0
727	20231102	091800	0	2095	2095	2095	2095	0
728	20231102	091700	0	2095	2095	2095	2095	0
729	20231102	091600	0	2095	2095	2095	2095	0
730	20231102	091500	0	2095	2095	2095	2095	0
731	20231102	091400	0	2095	2095	2095	2095	0
732	20231102	091300	0	2095	2095	2095	2095	0
733	20231102	091200	0	2095	2095	2095	2095	0
734	20231102	091100	0	2095	2095	2095	2095	0
735	20231102	091000	0	2095	2095	2095	2095	0
736	20231102	090900	0	2095	2095	2095	2095	0
737	20231102	090800	0	2095	2095	2095	2095	0
738	20231102	090700	0	2095	2095	2095	2095	0
739	20231102	090600	0	2095	2095	2095	2095	0
740	20231102	090500	0	2095	2095	2095	2095	0
741	20231102	090400	0	2095	2095	2095	2095	0
742	20231102	090300	0	2095	2095	2095	2095	0
743	20231102	090200	0	2095	2095	2095	2095	0
744	20231102	090100	0	2095	2095	2095	2095	0
745	20231102	090000	0	2095	2095	2095	2095	0