KissMeData/430220/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212600	9802235	2095	2095	2095	2095	16
3	20231106	212500	9802235	2095	2095	2095	2095	0
4	20231106	212400	9802235	2095	2095	2095	2095	0
5	20231106	212300	9802235	2095	2095	2095	2095	0
6	20231106	212200	9802235	2095	2095	2095	2095	0
7	20231106	212100	9802235	2095	2095	2095	2095	0
8	20231106	212000	9802235	2095	2095	2095	2095	0
9	20231106	211900	9802235	2095	2095	2095	2095	0
10	20231106	211800	9802235	2095	2095	2095	2095	0
11	20231106	211700	9802235	2095	2095	2095	2095	0
12	20231106	211600	9802235	2095	2095	2095	2095	0
13	20231106	211500	9802235	2095	2095	2095	2095	0
14	20231106	211400	9802235	2095	2095	2095	2095	0
15	20231106	211300	9802235	2095	2095	2095	2095	0
16	20231106	211200	9802235	2095	2095	2095	2095	0
17	20231106	211100	9802235	2095	2095	2095	2095	0
18	20231106	211000	9802235	2095	2095	2095	2095	0
19	20231106	210900	9802235	2095	2095	2095	2095	0
20	20231106	210800	9802235	2095	2095	2095	2095	0
21	20231106	210700	9802235	2095	2095	2095	2095	0
22	20231106	210600	9802235	2095	2095	2095	2095	0
23	20231106	210500	9802235	2095	2095	2095	2095	0
24	20231106	210400	9802235	2095	2095	2095	2095	0
25	20231106	210300	9802235	2095	2095	2095	2095	0
26	20231106	210200	9802235	2095	2095	2095	2095	0
27	20231106	210100	9802235	2095	2095	2095	2095	0
28	20231106	210000	9802235	2095	2095	2095	2095	0
29	20231106	205900	9802235	2095	2095	2095	2095	0
30	20231106	205800	9802235	2095	2095	2095	2095	0
31	20231106	205700	9802235	2095	2095	2095	2095	0
32	20231106	205600	9802235	2095	2095	2095	2095	16
33	20231106	205500	9802235	2095	2095	2095	2095	0
34	20231106	205400	9802235	2095	2095	2095	2095	0
35	20231106	205300	9802235	2095	2095	2095	2095	0
36	20231106	205200	9802235	2095	2095	2095	2095	0
37	20231106	205100	9802235	2095	2095	2095	2095	0
38	20231106	205000	9802235	2095	2095	2095	2095	0
39	20231106	204900	9802235	2095	2095	2095	2095	0
40	20231106	204800	9802235	2095	2095	2095	2095	0
41	20231106	204700	9802235	2095	2095	2095	2095	0
42	20231106	204600	9802235	2095	2095	2095	2095	0
43	20231106	204500	9802235	2095	2095	2095	2095	0
44	20231106	204400	9802235	2095	2095	2095	2095	0
45	20231106	204300	9802235	2095	2095	2095	2095	0
46	20231106	204200	9802235	2095	2095	2095	2095	0
47	20231106	204100	9802235	2095	2095	2095	2095	0
48	20231106	204000	9802235	2095	2095	2095	2095	0
49	20231106	203900	9802235	2095	2095	2095	2095	0
50	20231106	203800	9802235	2095	2095	2095	2095	0
51	20231106	203700	9802235	2095	2095	2095	2095	0
52	20231106	203600	9802235	2095	2095	2095	2095	0
53	20231106	203500	9802235	2095	2095	2095	2095	0
54	20231106	203400	9802235	2095	2095	2095	2095	0
55	20231106	203300	9802235	2095	2095	2095	2095	0
56	20231106	203200	9802235	2095	2095	2095	2095	0
57	20231106	203100	9802235	2095	2095	2095	2095	0
58	20231106	203000	9802235	2095	2095	2095	2095	0
59	20231106	202900	9802235	2095	2095	2095	2095	0
60	20231106	202800	9802235	2095	2095	2095	2095	0
61	20231106	202700	9802235	2095	2095	2095	2095	0
62	20231106	202600	9802235	2095	2095	2095	2095	16
63	20231106	202500	9802235	2095	2095	2095	2095	0
64	20231106	202400	9802235	2095	2095	2095	2095	0
65	20231106	202300	9802235	2095	2095	2095	2095	0
66	20231106	202200	9802235	2095	2095	2095	2095	0
67	20231106	202100	9802235	2095	2095	2095	2095	0
68	20231106	202000	9802235	2095	2095	2095	2095	0
69	20231106	201900	9802235	2095	2095	2095	2095	0
70	20231106	201800	9802235	2095	2095	2095	2095	0
71	20231106	201700	9802235	2095	2095	2095	2095	0
72	20231106	201600	9802235	2095	2095	2095	2095	0
73	20231106	201500	9802235	2095	2095	2095	2095	0
74	20231106	201400	9802235	2095	2095	2095	2095	0
75	20231106	201300	9802235	2095	2095	2095	2095	0
76	20231106	201200	9802235	2095	2095	2095	2095	0
77	20231106	201100	9802235	2095	2095	2095	2095	0
78	20231106	201000	9802235	2095	2095	2095	2095	0
79	20231106	200900	9802235	2095	2095	2095	2095	0
80	20231106	200800	9802235	2095	2095	2095	2095	0
81	20231106	200700	9802235	2095	2095	2095	2095	0
82	20231106	200600	9802235	2095	2095	2095	2095	0
83	20231106	200500	9802235	2095	2095	2095	2095	0
84	20231106	200400	9802235	2095	2095	2095	2095	0
85	20231106	200300	9802235	2095	2095	2095	2095	0
86	20231106	200200	9802235	2095	2095	2095	2095	0
87	20231106	200100	9802235	2095	2095	2095	2095	0
88	20231106	200000	9802235	2095	2095	2095	2095	0
89	20231106	195900	9802235	2095	2095	2095	2095	0
90	20231106	195800	9802235	2095	2095	2095	2095	0
91	20231106	195700	9802235	2095	2095	2095	2095	0
92	20231106	195600	9802235	2095	2095	2095	2095	16
93	20231106	195500	9802235	2095	2095	2095	2095	0
94	20231106	195400	9802235	2095	2095	2095	2095	0
95	20231106	195300	9802235	2095	2095	2095	2095	0
96	20231106	195200	9802235	2095	2095	2095	2095	0
97	20231106	195100	9802235	2095	2095	2095	2095	0
98	20231106	195000	9802235	2095	2095	2095	2095	0
99	20231106	194900	9802235	2095	2095	2095	2095	0
100	20231106	194800	9802235	2095	2095	2095	2095	0
101	20231106	194700	9802235	2095	2095	2095	2095	0
102	20231106	194600	9802235	2095	2095	2095	2095	0
103	20231106	194500	9802235	2095	2095	2095	2095	0
104	20231106	194400	9802235	2095	2095	2095	2095	0
105	20231106	194300	9802235	2095	2095	2095	2095	0
106	20231106	194200	9802235	2095	2095	2095	2095	0
107	20231106	194100	9802235	2095	2095	2095	2095	0
108	20231106	194000	9802235	2095	2095	2095	2095	0
109	20231106	193900	9802235	2095	2095	2095	2095	0
110	20231106	193800	9802235	2095	2095	2095	2095	0
111	20231106	193700	9802235	2095	2095	2095	2095	0
112	20231106	193600	9802235	2095	2095	2095	2095	0
113	20231106	193500	9802235	2095	2095	2095	2095	0
114	20231106	193400	9802235	2095	2095	2095	2095	0
115	20231106	193300	9802235	2095	2095	2095	2095	0
116	20231106	193200	9802235	2095	2095	2095	2095	0
117	20231106	193100	9802235	2095	2095	2095	2095	0
118	20231106	193000	9802235	2095	2095	2095	2095	0
119	20231106	192900	9802235	2095	2095	2095	2095	0
120	20231106	192800	9802235	2095	2095	2095	2095	0
121	20231106	192700	9802235	2095	2095	2095	2095	0
122	20231106	192600	9802235	2095	2095	2095	2095	16
123	20231106	192500	9802235	2095	2095	2095	2095	0
124	20231106	192400	9802235	2095	2095	2095	2095	0
125	20231106	192300	9802235	2095	2095	2095	2095	0
126	20231106	192200	9802235	2095	2095	2095	2095	0
127	20231106	192100	9802235	2095	2095	2095	2095	0
128	20231106	192000	9802235	2095	2095	2095	2095	0
129	20231106	191900	9802235	2095	2095	2095	2095	0
130	20231106	191800	9802235	2095	2095	2095	2095	0
131	20231106	191700	9802235	2095	2095	2095	2095	0
132	20231106	191600	9802235	2095	2095	2095	2095	0
133	20231106	191500	9802235	2095	2095	2095	2095	0
134	20231106	191400	9802235	2095	2095	2095	2095	0
135	20231106	191300	9802235	2095	2095	2095	2095	0
136	20231106	191200	9802235	2095	2095	2095	2095	0
137	20231106	191100	9802235	2095	2095	2095	2095	0
138	20231106	191000	9802235	2095	2095	2095	2095	0
139	20231106	190900	9802235	2095	2095	2095	2095	0
140	20231106	190800	9802235	2095	2095	2095	2095	0
141	20231106	190700	9802235	2095	2095	2095	2095	0
142	20231106	190600	9802235	2095	2095	2095	2095	0
143	20231106	190500	9802235	2095	2095	2095	2095	0
144	20231106	190400	9802235	2095	2095	2095	2095	0
145	20231106	190300	9802235	2095	2095	2095	2095	0
146	20231106	190200	9802235	2095	2095	2095	2095	0
147	20231106	190100	9802235	2095	2095	2095	2095	0
148	20231106	190000	9802235	2095	2095	2095	2095	0
149	20231106	185900	9802235	2095	2095	2095	2095	0
150	20231106	185800	9802235	2095	2095	2095	2095	0
151	20231106	185700	9802235	2095	2095	2095	2095	0
152	20231106	185600	9802235	2095	2095	2095	2095	16
153	20231106	185500	9802235	2095	2095	2095	2095	0
154	20231106	185400	9802235	2095	2095	2095	2095	0
155	20231106	185300	9802235	2095	2095	2095	2095	0
156	20231106	185200	9802235	2095	2095	2095	2095	0
157	20231106	185100	9802235	2095	2095	2095	2095	0
158	20231106	185000	9802235	2095	2095	2095	2095	0
159	20231106	184900	9802235	2095	2095	2095	2095	0
160	20231106	184800	9802235	2095	2095	2095	2095	0
161	20231106	184700	9802235	2095	2095	2095	2095	0
162	20231106	184600	9802235	2095	2095	2095	2095	0
163	20231106	184500	9802235	2095	2095	2095	2095	0
164	20231106	184400	9802235	2095	2095	2095	2095	0
165	20231106	184300	9802235	2095	2095	2095	2095	0
166	20231106	184200	9802235	2095	2095	2095	2095	0
167	20231106	184100	9802235	2095	2095	2095	2095	0
168	20231106	184000	9802235	2095	2095	2095	2095	0
169	20231106	183900	9802235	2095	2095	2095	2095	0
170	20231106	183800	9802235	2095	2095	2095	2095	0
171	20231106	183700	9802235	2095	2095	2095	2095	0
172	20231106	183600	9802235	2095	2095	2095	2095	0
173	20231106	183500	9802235	2095	2095	2095	2095	0
174	20231106	183400	9802235	2095	2095	2095	2095	0
175	20231106	183300	9802235	2095	2095	2095	2095	0
176	20231106	183200	9802235	2095	2095	2095	2095	0
177	20231106	183100	9802235	2095	2095	2095	2095	0
178	20231106	183000	9802235	2095	2095	2095	2095	0
179	20231106	182900	9802235	2095	2095	2095	2095	0
180	20231106	182800	9802235	2095	2095	2095	2095	0
181	20231106	182700	9802235	2095	2095	2095	2095	0
182	20231106	182600	9802235	2095	2095	2095	2095	16
183	20231106	182500	9802235	2095	2095	2095	2095	0
184	20231106	182400	9802235	2095	2095	2095	2095	0
185	20231106	182300	9802235	2095	2095	2095	2095	0
186	20231106	182200	9802235	2095	2095	2095	2095	0
187	20231106	182100	9802235	2095	2095	2095	2095	0
188	20231106	182000	9802235	2095	2095	2095	2095	0
189	20231106	181900	9802235	2095	2095	2095	2095	0
190	20231106	181800	9802235	2095	2095	2095	2095	0
191	20231106	181700	9802235	2095	2095	2095	2095	0
192	20231106	181600	9802235	2095	2095	2095	2095	0
193	20231106	181500	9802235	2095	2095	2095	2095	0
194	20231106	181400	9802235	2095	2095	2095	2095	0
195	20231106	181300	9802235	2095	2095	2095	2095	0
196	20231106	181200	9802235	2095	2095	2095	2095	0
197	20231106	181100	9802235	2095	2095	2095	2095	0
198	20231106	181000	9802235	2095	2095	2095	2095	0
199	20231106	180900	9802235	2095	2095	2095	2095	0
200	20231106	180800	9802235	2095	2095	2095	2095	0
201	20231106	180700	9802235	2095	2095	2095	2095	0
202	20231106	180600	9802235	2095	2095	2095	2095	0
203	20231106	180500	9802235	2095	2095	2095	2095	0
204	20231106	180400	9802235	2095	2095	2095	2095	0
205	20231106	180300	9802235	2095	2095	2095	2095	0
206	20231106	180200	9802235	2095	2095	2095	2095	0
207	20231106	180100	9802235	2095	2095	2095	2095	0
208	20231106	180000	9802235	2095	2095	2095	2095	0
209	20231106	175900	9802235	2095	2095	2095	2095	0
210	20231106	175800	9802235	2095	2095	2095	2095	0
211	20231106	175700	9802235	2095	2095	2095	2095	0
212	20231106	175600	9802235	2095	2095	2095	2095	16
213	20231106	175500	9802235	2095	2095	2095	2095	0
214	20231106	175400	9802235	2095	2095	2095	2095	0
215	20231106	175300	9802235	2095	2095	2095	2095	0
216	20231106	175200	9802235	2095	2095	2095	2095	0
217	20231106	175100	9802235	2095	2095	2095	2095	0
218	20231106	175000	9802235	2095	2095	2095	2095	0
219	20231106	174900	9802235	2095	2095	2095	2095	0
220	20231106	174800	9802235	2095	2095	2095	2095	0
221	20231106	174700	9802235	2095	2095	2095	2095	0
222	20231106	174600	9802235	2095	2095	2095	2095	0
223	20231106	174500	9802235	2095	2095	2095	2095	0
224	20231106	174400	9802235	2095	2095	2095	2095	0
225	20231106	174300	9802235	2095	2095	2095	2095	0
226	20231106	174200	9802235	2095	2095	2095	2095	0
227	20231106	174100	9802235	2095	2095	2095	2095	0
228	20231106	174000	9802235	2095	2095	2095	2095	0
229	20231106	173900	9802235	2095	2095	2095	2095	0
230	20231106	173800	9802235	2095	2095	2095	2095	0
231	20231106	173700	9802235	2095	2095	2095	2095	0
232	20231106	173600	9802235	2095	2095	2095	2095	0
233	20231106	173500	9802235	2095	2095	2095	2095	0
234	20231106	173400	9802235	2095	2095	2095	2095	0
235	20231106	173300	9802235	2095	2095	2095	2095	0
236	20231106	173200	9802235	2095	2095	2095	2095	0
237	20231106	173100	9802235	2095	2095	2095	2095	0
238	20231106	173000	9802235	2095	2095	2095	2095	0
239	20231106	172900	9802235	2095	2095	2095	2095	0
240	20231106	172800	9802235	2095	2095	2095	2095	0
241	20231106	172700	9802235	2095	2095	2095	2095	0
242	20231106	172600	9802235	2095	2095	2095	2095	16
243	20231106	172500	9802235	2095	2095	2095	2095	0
244	20231106	172400	9802235	2095	2095	2095	2095	0
245	20231106	172300	9802235	2095	2095	2095	2095	0
246	20231106	172200	9802235	2095	2095	2095	2095	0
247	20231106	172100	9802235	2095	2095	2095	2095	0
248	20231106	172000	9802235	2095	2095	2095	2095	0
249	20231106	171900	9802235	2095	2095	2095	2095	0
250	20231106	171800	9802235	2095	2095	2095	2095	0
251	20231106	171700	9802235	2095	2095	2095	2095	0
252	20231106	171600	9802235	2095	2095	2095	2095	0
253	20231106	171500	9802235	2095	2095	2095	2095	0
254	20231106	171400	9802235	2095	2095	2095	2095	0
255	20231106	171300	9802235	2095	2095	2095	2095	0
256	20231106	171200	9802235	2095	2095	2095	2095	0
257	20231106	171100	9802235	2095	2095	2095	2095	0
258	20231106	171000	9802235	2095	2095	2095	2095	0
259	20231106	170900	9802235	2095	2095	2095	2095	0
260	20231106	170800	9802235	2095	2095	2095	2095	0
261	20231106	170700	9802235	2095	2095	2095	2095	0
262	20231106	170600	9802235	2095	2095	2095	2095	0
263	20231106	170500	9802235	2095	2095	2095	2095	0
264	20231106	170400	9802235	2095	2095	2095	2095	0
265	20231106	170300	9802235	2095	2095	2095	2095	0
266	20231106	170200	9802235	2095	2095	2095	2095	0
267	20231106	170100	9802235	2095	2095	2095	2095	0
268	20231106	170000	9802235	2095	2095	2095	2095	0
269	20231106	165900	9802235	2095	2095	2095	2095	0
270	20231106	165800	9802235	2095	2095	2095	2095	0
271	20231106	165700	9802235	2095	2095	2095	2095	0
272	20231106	165600	9802235	2095	2095	2095	2095	16
273	20231106	165500	9802235	2095	2095	2095	2095	0
274	20231106	165400	9802235	2095	2095	2095	2095	0
275	20231106	165300	9802235	2095	2095	2095	2095	0
276	20231106	165200	9802235	2095	2095	2095	2095	0
277	20231106	165100	9802235	2095	2095	2095	2095	0
278	20231106	165000	9802235	2095	2095	2095	2095	0
279	20231106	164900	9802235	2095	2095	2095	2095	0
280	20231106	164800	9802235	2095	2095	2095	2095	0
281	20231106	164700	9802235	2095	2095	2095	2095	0
282	20231106	164600	9802235	2095	2095	2095	2095	0
283	20231106	164500	9802235	2095	2095	2095	2095	0
284	20231106	164400	9802235	2095	2095	2095	2095	0
285	20231106	164300	9802235	2095	2095	2095	2095	0
286	20231106	164200	9802235	2095	2095	2095	2095	0
287	20231106	164100	9802235	2095	2095	2095	2095	0
288	20231106	164000	9802235	2095	2095	2095	2095	0
289	20231106	163900	9802235	2095	2095	2095	2095	0
290	20231106	163800	9802235	2095	2095	2095	2095	0
291	20231106	163700	9802235	2095	2095	2095	2095	0
292	20231106	163600	9802235	2095	2095	2095	2095	0
293	20231106	163500	9802235	2095	2095	2095	2095	0
294	20231106	163400	9802235	2095	2095	2095	2095	0
295	20231106	163300	9802235	2095	2095	2095	2095	0
296	20231106	163200	9802235	2095	2095	2095	2095	0
297	20231106	163100	9802235	2095	2095	2095	2095	0
298	20231106	163000	9802235	2095	2095	2095	2095	0
299	20231106	162900	9802235	2095	2095	2095	2095	0
300	20231106	162800	9802235	2095	2095	2095	2095	0
301	20231106	162700	9802235	2095	2095	2095	2095	0
302	20231106	162600	9802235	2095	2095	2095	2095	16
303	20231106	162500	9802235	2095	2095	2095	2095	0
304	20231106	162400	9802235	2095	2095	2095	2095	0
305	20231106	162300	9802235	2095	2095	2095	2095	0
306	20231106	162200	9802235	2095	2095	2095	2095	0
307	20231106	162100	9802235	2095	2095	2095	2095	0
308	20231106	162000	9802235	2095	2095	2095	2095	0
309	20231106	161900	9802235	2095	2095	2095	2095	0
310	20231106	161800	9802235	2095	2095	2095	2095	0
311	20231106	161700	9802235	2095	2095	2095	2095	0
312	20231106	161600	9802235	2095	2095	2095	2095	0
313	20231106	161500	9802235	2095	2095	2095	2095	0
314	20231106	161400	9802235	2095	2095	2095	2095	0
315	20231106	161300	9802235	2095	2095	2095	2095	0
316	20231106	161200	9802235	2095	2095	2095	2095	0
317	20231106	161100	9802235	2095	2095	2095	2095	0
318	20231106	161000	9802235	2095	2095	2095	2095	0
319	20231106	160900	9802235	2095	2095	2095	2095	0
320	20231106	160800	9802235	2095	2095	2095	2095	0
321	20231106	160700	9802235	2095	2095	2095	2095	0
322	20231106	160600	9802235	2095	2095	2095	2095	0
323	20231106	160500	9802235	2095	2095	2095	2095	0
324	20231106	160400	9802235	2095	2095	2095	2095	0
325	20231106	160300	9802235	2095	2095	2095	2095	0
326	20231106	160200	9802235	2095	2095	2095	2095	0
327	20231106	160100	9802235	2095	2095	2095	2095	0
328	20231106	160000	9802235	2095	2095	2095	2095	0
329	20231106	155900	9802235	2095	2095	2095	2095	0
330	20231106	155800	9802235	2095	2095	2095	2095	0
331	20231106	155700	9802235	2095	2095	2095	2095	0
332	20231106	155600	9802235	2095	2095	2095	2095	16
333	20231106	155500	9802235	2095	2095	2095	2095	0
334	20231106	155400	9802235	2095	2095	2095	2095	0
335	20231106	155300	9802235	2095	2095	2095	2095	0
336	20231106	155200	9802235	2095	2095	2095	2095	0
337	20231106	155100	9802235	2095	2095	2095	2095	0
338	20231106	155000	9802235	2095	2095	2095	2095	0
339	20231106	154900	9802235	2095	2095	2095	2095	0
340	20231106	154800	9802235	2095	2095	2095	2095	0
341	20231106	154700	9802235	2095	2095	2095	2095	0
342	20231106	154600	9802235	2095	2095	2095	2095	0
343	20231106	154500	9802235	2095	2095	2095	2095	0
344	20231106	154400	9802235	2095	2095	2095	2095	0
345	20231106	154300	9802235	2095	2095	2095	2095	0
346	20231106	154200	9802235	2095	2095	2095	2095	0
347	20231106	154100	9802235	2095	2095	2095	2095	0
348	20231106	154000	9802235	2095	2095	2095	2095	0
349	20231106	153900	9802235	2095	2095	2095	2095	0
350	20231106	153800	9802235	2095	2095	2095	2095	0
351	20231106	153700	9802235	2095	2095	2095	2095	0
352	20231106	153600	9802235	2095	2095	2095	2095	0
353	20231106	153500	9802235	2095	2095	2095	2095	0
354	20231106	153400	9802235	2095	2095	2095	2095	0
355	20231106	153300	9802235	2095	2095	2095	2095	0
356	20231106	153200	9802235	2095	2095	2095	2095	0
357	20231106	153100	9802235	2095	2095	2095	2095	0
358	20231106	153000	9802235	2095	2095	2095	2095	0
359	20231106	152900	9802235	2095	2095	2095	2095	0
360	20231106	152800	9802235	2095	2095	2095	2095	0
361	20231106	152700	9802235	2095	2095	2095	2095	0
362	20231106	152600	9802235	2095	2095	2095	2095	0
363	20231106	152500	9802235	2095	2095	2095	2095	0
364	20231106	152400	9802235	2095	2095	2095	2095	0
365	20231106	152300	9802235	2095	2095	2095	2095	0
366	20231106	152200	9802235	2095	2095	2095	2095	0
367	20231106	152100	9802235	2095	2095	2095	2095	0
368	20231106	152000	9802235	2095	2095	2095	2095	0
369	20231106	151900	9802235	2095	2095	2095	2095	0
370	20231106	151800	9802235	2095	2095	2095	2095	0
371	20231106	151700	9802235	2095	2095	2095	2095	16
372	20231106	151600	9768715	2095	2095	2095	2095	0
373	20231106	151500	9768715	2095	2095	2095	2095	0
374	20231106	151400	9768715	2095	2095	2095	2095	0
375	20231106	151300	9768715	2095	2100	2100	2095	20
376	20231106	151200	9726760	2105	2105	2105	2105	0
377	20231106	151100	9726760	2105	2105	2105	2105	0
378	20231106	151000	9726760	2105	2105	2105	2105	0
379	20231106	150900	9726760	2105	2095	2105	2095	23
380	20231106	150800	9678560	2105	2105	2105	2105	0
381	20231106	150700	9678560	2105	2105	2105	2105	0
382	20231106	150600	9678560	2105	2095	2105	2095	35
383	20231106	150500	9605100	2090	2090	2090	2090	0
384	20231106	150400	9605100	2090	2090	2090	2090	170
385	20231106	150300	9249800	2090	2090	2090	2090	0
386	20231106	150200	9249800	2090	2090	2090	2090	0
387	20231106	150100	9249800	2090	2090	2090	2090	0
388	20231106	150000	9249800	2090	2090	2090	2090	0
389	20231106	145900	9249800	2090	2090	2090	2090	0
390	20231106	145800	9249800	2090	2090	2090	2090	0
391	20231106	145700	9249800	2090	2090	2090	2090	0
392	20231106	145600	9249800	2090	2090	2090	2090	0
393	20231106	145500	9249800	2090	2090	2090	2090	0
394	20231106	145400	9249800	2090	2090	2090	2090	0
395	20231106	145300	9249800	2090	2090	2090	2090	10
396	20231106	145200	9228900	2085	2085	2085	2085	0
397	20231106	145100	9228900	2085	2085	2085	2085	0
398	20231106	145000	9228900	2085	2085	2085	2085	0
399	20231106	144900	9228900	2085	2085	2085	2085	0
400	20231106	144800	9228900	2085	2085	2085	2085	0
401	20231106	144700	9228900	2085	2085	2085	2085	0
402	20231106	144600	9228900	2085	2085	2085	2085	0
403	20231106	144500	9228900	2085	2085	2085	2085	0
404	20231106	144400	9228900	2085	2085	2085	2085	0
405	20231106	144300	9228900	2085	2085	2085	2085	0
406	20231106	144200	9228900	2085	2085	2085	2085	1096
407	20231106	144100	6943740	2095	2095	2095	2095	0
408	20231106	144000	6943740	2095	2095	2095	2095	0
409	20231106	143900	6943740	2095	2095	2095	2095	0
410	20231106	143800	6943740	2095	2095	2095	2095	0
411	20231106	143700	6943740	2095	2095	2095	2095	0
412	20231106	143600	6943740	2095	2095	2095	2095	0
413	20231106	143500	6943740	2095	2095	2095	2095	0
414	20231106	143400	6943740	2095	2095	2095	2095	0
415	20231106	143300	6943740	2095	2095	2095	2095	0
416	20231106	143200	6943740	2095	2095	2095	2095	0
417	20231106	143100	6943740	2095	2095	2095	2095	0
418	20231106	143000	6943740	2095	2095	2095	2095	0
419	20231106	142900	6943740	2095	2095	2095	2095	7
420	20231106	142800	6929075	2090	2090	2090	2090	0
421	20231106	142700	6929075	2090	2090	2090	2090	0
422	20231106	142600	6929075	2090	2090	2090	2090	0
423	20231106	142500	6929075	2090	2090	2090	2090	0
424	20231106	142400	6929075	2090	2090	2090	2090	0
425	20231106	142300	6929075	2090	2090	2090	2090	0
426	20231106	142200	6929075	2090	2090	2090	2090	0
427	20231106	142100	6929075	2090	2090	2090	2090	0
428	20231106	142000	6929075	2090	2090	2090	2090	0
429	20231106	141900	6929075	2090	2090	2090	2090	0
430	20231106	141800	6929075	2090	2090	2090	2090	0
431	20231106	141700	6929075	2090	2090	2090	2090	118
432	20231106	141600	6682455	2090	2090	2090	2090	0
433	20231106	141500	6682455	2090	2090	2090	2090	0
434	20231106	141400	6682455	2090	2090	2090	2090	0
435	20231106	141300	6682455	2090	2090	2090	2090	0
436	20231106	141200	6682455	2090	2090	2090	2090	0
437	20231106	141100	6682455	2090	2090	2090	2090	0
438	20231106	141000	6682455	2090	2090	2090	2090	0
439	20231106	140900	6682455	2090	2090	2090	2090	0
440	20231106	140800	6682455	2090	2090	2090	2090	0
441	20231106	140700	6682455	2090	2090	2090	2090	0
442	20231106	140600	6682455	2090	2090	2090	2090	0
443	20231106	140500	6682455	2090	2090	2090	2090	0
444	20231106	140400	6682455	2090	2090	2090	2090	0
445	20231106	140300	6682455	2090	2090	2090	2090	0
446	20231106	140200	6682455	2090	2090	2090	2090	0
447	20231106	140100	6682455	2090	2090	2090	2090	1
448	20231106	140000	6680365	2110	2110	2110	2110	0
449	20231106	135900	6680365	2110	2110	2110	2110	0
450	20231106	135800	6680365	2110	2110	2110	2110	0
451	20231106	135700	6680365	2110	2110	2110	2110	0
452	20231106	135600	6680365	2110	2110	2110	2110	0
453	20231106	135500	6680365	2110	2110	2110	2110	0
454	20231106	135400	6680365	2110	2110	2110	2110	0
455	20231106	135300	6680365	2110	2095	2110	2095	30
456	20231106	135200	6617285	2090	2090	2090	2090	0
457	20231106	135100	6617285	2090	2090	2090	2090	0
458	20231106	135000	6617285	2090	2090	2090	2090	0
459	20231106	134900	6617285	2090	2090	2090	2090	16
460	20231106	134800	6583845	2110	2110	2110	2110	0
461	20231106	134700	6583845	2110	2110	2110	2110	0
462	20231106	134600	6583845	2110	2110	2110	2110	0
463	20231106	134500	6583845	2110	2110	2110	2110	0
464	20231106	134400	6583845	2110	2095	2110	2095	30
465	20231106	134300	6520845	2090	2090	2090	2090	0
466	20231106	134200	6520845	2090	2090	2090	2090	0
467	20231106	134100	6520845	2090	2090	2090	2090	15
468	20231106	134000	6489495	2090	2090	2090	2090	0
469	20231106	133900	6489495	2090	2090	2090	2090	0
470	20231106	133800	6489495	2090	2090	2090	2090	0
471	20231106	133700	6489495	2090	2090	2090	2090	19
472	20231106	133600	6449785	2090	2090	2090	2090	0
473	20231106	133500	6449785	2090	2090	2090	2090	0
474	20231106	133400	6449785	2090	2090	2090	2090	0
475	20231106	133300	6449785	2090	2090	2090	2090	17
476	20231106	133200	6414255	2090	2090	2090	2090	0
477	20231106	133100	6414255	2090	2090	2090	2090	0
478	20231106	133000	6414255	2090	2090	2090	2090	0
479	20231106	132900	6414255	2090	2090	2090	2090	32
480	20231106	132800	6347375	2110	2110	2110	2110	0
481	20231106	132700	6347375	2110	2110	2110	2110	0
482	20231106	132600	6347375	2110	2110	2110	2110	0
483	20231106	132500	6347375	2110	2110	2110	2110	0
484	20231106	132400	6347375	2110	2110	2110	2110	0
485	20231106	132300	6347375	2110	2110	2110	2110	0
486	20231106	132200	6347375	2110	2110	2110	2110	0
487	20231106	132100	6347375	2110	2110	2110	2110	0
488	20231106	132000	6347375	2110	2110	2110	2110	0
489	20231106	131900	6347375	2110	2095	2110	2095	30
490	20231106	131800	6284365	2090	2090	2090	2090	0
491	20231106	131700	6284365	2090	2090	2090	2090	16
492	20231106	131600	6250925	2090	2090	2090	2090	0
493	20231106	131500	6250925	2090	2090	2090	2090	0
494	20231106	131400	6250925	2090	2090	2090	2090	0
495	20231106	131300	6250925	2090	2090	2090	2090	30
496	20231106	131200	6188225	2110	2110	2110	2110	0
497	20231106	131100	6188225	2110	2110	2110	2110	0
498	20231106	131000	6188225	2110	2110	2110	2110	0
499	20231106	130900	6188225	2110	2110	2110	2110	0
500	20231106	130800	6188225	2110	2110	2110	2110	0
501	20231106	130700	6188225	2110	2110	2110	2110	0
502	20231106	130600	6188225	2110	2110	2110	2110	0
503	20231106	130500	6188225	2110	2110	2110	2110	0
504	20231106	130400	6188225	2110	2110	2110	2110	0
505	20231106	130300	6188225	2110	2110	2110	2110	0
506	20231106	130200	6188225	2110	2095	2110	2095	21
507	20231106	130100	6144200	2090	2090	2090	2090	18
508	20231106	130000	6106580	2090	2090	2090	2090	0
509	20231106	125900	6106580	2090	2090	2090	2090	0
510	20231106	125800	6106580	2090	2090	2090	2090	0
511	20231106	125700	6106580	2090	2090	2090	2090	33
512	20231106	125600	6037610	2110	2110	2110	2110	0
513	20231106	125500	6037610	2110	2110	2110	2110	0
514	20231106	125400	6037610	2110	2110	2110	2110	0
515	20231106	125300	6037610	2110	2110	2110	2110	0
516	20231106	125200	6037610	2110	2110	2110	2110	0
517	20231106	125100	6037610	2110	2110	2110	2110	0
518	20231106	125000	6037610	2110	2110	2110	2110	0
519	20231106	124900	6037610	2110	2110	2110	2110	0
520	20231106	124800	6037610	2110	2095	2110	2095	40
521	20231106	124700	5953670	2090	2090	2090	2090	0
522	20231106	124600	5953670	2090	2090	2090	2090	0
523	20231106	124500	5953670	2090	2090	2090	2090	14
524	20231106	124400	5924410	2110	2110	2110	2110	0
525	20231106	124300	5924410	2110	2110	2110	2110	0
526	20231106	124200	5924410	2110	2110	2110	2110	0
527	20231106	124100	5924410	2110	2110	2110	2110	0
528	20231106	124000	5924410	2110	2110	2110	2110	0
529	20231106	123900	5924410	2110	2110	2110	2110	0
530	20231106	123800	5924410	2110	2110	2110	2110	0
531	20231106	123700	5924410	2110	2095	2110	2095	20
532	20231106	123600	5882480	2090	2090	2090	2090	0
533	20231106	123500	5882480	2090	2090	2090	2090	0
534	20231106	123400	5882480	2090	2090	2090	2090	0
535	20231106	123300	5882480	2090	2090	2090	2090	20
536	20231106	123200	5840680	2090	2090	2090	2090	0
537	20231106	123100	5840680	2090	2090	2090	2090	0
538	20231106	123000	5840680	2090	2090	2090	2090	0
539	20231106	122900	5840680	2090	2090	2090	2090	18
540	20231106	122800	5803060	2090	2090	2090	2090	0
541	20231106	122700	5803060	2090	2090	2090	2090	0
542	20231106	122600	5803060	2090	2090	2090	2090	0
543	20231106	122500	5803060	2090	2090	2090	2090	14
544	20231106	122400	5773800	2090	2090	2090	2090	0
545	20231106	122300	5773800	2090	2090	2090	2090	0
546	20231106	122200	5773800	2090	2090	2090	2090	0
547	20231106	122100	5773800	2090	2090	2090	2090	16
548	20231106	122000	5740360	2090	2090	2090	2090	0
549	20231106	121900	5740360	2090	2090	2090	2090	0
550	20231106	121800	5740360	2090	2090	2090	2090	33
551	20231106	121700	5671390	2090	2090	2090	2090	0
552	20231106	121600	5671390	2090	2090	2090	2090	0
553	20231106	121500	5671390	2090	2090	2090	2090	0
554	20231106	121400	5671390	2090	2090	2090	2090	14
555	20231106	121300	5642130	2110	2110	2110	2110	0
556	20231106	121200	5642130	2110	2110	2110	2110	0
557	20231106	121100	5642130	2110	2110	2110	2110	0
558	20231106	121000	5642130	2110	2110	2110	2110	0
559	20231106	120900	5642130	2110	2110	2110	2110	0
560	20231106	120800	5642130	2110	2110	2110	2110	0
561	20231106	120700	5642130	2110	2110	2110	2110	0
562	20231106	120600	5642130	2110	2110	2110	2110	0
563	20231106	120500	5642130	2110	2095	2110	2095	20
564	20231106	120400	5600115	2090	2090	2090	2090	0
565	20231106	120300	5600115	2090	2090	2090	2090	0
566	20231106	120200	5600115	2090	2090	2090	2090	13
567	20231106	120100	5572945	2090	2090	2090	2090	48
568	20231106	120000	5472625	2090	2090	2090	2090	0
569	20231106	115900	5472625	2090	2090	2090	2090	8
570	20231106	115800	5455905	2090	2090	2090	2090	25
571	20231106	115700	5403655	2090	2090	2090	2090	14
572	20231106	115600	5374395	2090	2090	2090	2090	8
573	20231106	115500	5357675	2090	2090	2090	2090	7
574	20231106	115400	5343045	2090	2090	2090	2090	226
575	20231106	115300	4870705	2090	2090	2090	2090	15
576	20231106	115200	4839355	2090	2090	2090	2090	7
577	20231106	115100	4824725	2090	2090	2090	2090	8
578	20231106	115000	4808005	2090	2090	2090	2090	75
579	20231106	114900	4651255	2090	2090	2090	2090	15
580	20231106	114800	4619905	2090	2090	2090	2090	7
581	20231106	114700	4605275	2090	2090	2090	2090	7
582	20231106	114600	4590645	2090	2090	2090	2090	24
583	20231106	114500	4540485	2090	2090	2090	2090	15
584	20231106	114400	4509135	2090	2090	2090	2090	7
585	20231106	114300	4494505	2090	2090	2090	2090	7
586	20231106	114200	4479875	2090	2090	2090	2090	24
587	20231106	114100	4429715	2090	2090	2090	2090	14
588	20231106	114000	4400455	2090	2090	2090	2090	8
589	20231106	113900	4383735	2090	2090	2090	2090	55
590	20231106	113800	4268785	2090	2090	2090	2090	25
591	20231106	113700	4216535	2090	2090	2090	2090	15
592	20231106	113600	4185185	2090	2090	2090	2090	7
593	20231106	113500	4170555	2090	2090	2090	2090	8
594	20231106	113400	4153835	2090	2090	2090	2090	42
595	20231106	113300	4066055	2090	2090	2090	2090	15
596	20231106	113200	4034705	2090	2090	2090	2090	7
597	20231106	113100	4020075	2090	2090	2090	2090	7
598	20231106	113000	4005445	2090	2095	2095	2090	11
599	20231106	112900	3982440	2095	2095	2095	2095	14
600	20231106	112800	3953110	2095	2095	2095	2095	8
601	20231106	112700	3936350	2095	2095	2095	2095	7
602	20231106	112600	3921685	2095	2095	2095	2095	7
603	20231106	112500	3907020	2095	2095	2095	2095	15
604	20231106	112400	3875595	2095	2095	2095	2095	7
605	20231106	112300	3860930	2095	2095	2095	2095	8
606	20231106	112200	3844170	2095	2095	2095	2095	25
607	20231106	112100	3791795	2095	2095	2095	2095	15
608	20231106	112000	3760370	2095	2095	2095	2095	7
609	20231106	111900	3745705	2095	2095	2095	2095	7
610	20231106	111800	3731040	2095	2095	2095	2095	8
611	20231106	111700	3714280	2095	2095	2095	2095	15
612	20231106	111600	3682855	2095	2095	2095	2095	7
613	20231106	111500	3668190	2095	2095	2095	2095	7
614	20231106	111400	3653525	2095	2095	2095	2095	8
615	20231106	111300	3636765	2095	2095	2095	2095	14
616	20231106	111200	3607435	2095	2095	2095	2095	8
617	20231106	111100	3590675	2095	2095	2095	2095	7
618	20231106	111000	3576010	2095	2095	2095	2095	15
619	20231106	110900	3544585	2095	2095	2095	2095	7
620	20231106	110800	3529920	2095	2095	2095	2095	7
621	20231106	110700	3515255	2095	2095	2095	2095	8
622	20231106	110600	3498495	2095	2095	2095	2095	18
623	20231106	110500	3460785	2095	2095	2095	2095	8
624	20231106	110400	3444025	2100	2100	2100	2100	3
625	20231106	110300	3437725	2100	2100	2100	2100	8
626	20231106	110200	3420925	2095	2095	2095	2095	15
627	20231106	110100	3389500	2095	2095	2095	2095	7
628	20231106	110000	3374835	2095	2095	2095	2095	8
629	20231106	105900	3358075	2095	2095	2095	2095	7
630	20231106	105800	3343410	2095	2095	2095	2095	158
631	20231106	105700	3012400	2095	2095	2095	2095	7
632	20231106	105600	2997735	2095	2095	2095	2095	7
633	20231106	105500	2983070	2095	2095	2095	2095	8
634	20231106	105400	2966310	2095	2095	2095	2095	21
635	20231106	105300	2922315	2095	2095	2095	2095	8
636	20231106	105200	2905555	2095	2095	2095	2095	7
637	20231106	105100	2890890	2100	2100	2100	2100	1
638	20231106	105000	2888790	2095	2095	2095	2095	14
639	20231106	104900	2859460	2095	2095	2095	2095	8
640	20231106	104800	2842700	2095	2095	2095	2095	7
641	20231106	104700	2828035	2095	2095	2095	2095	7
642	20231106	104600	2813370	2095	2095	2095	2095	15
643	20231106	104500	2781945	2095	2095	2095	2095	7
644	20231106	104400	2767280	2095	2095	2095	2095	8
645	20231106	104300	2750520	2090	2090	2090	2090	13
646	20231106	104200	2723350	2090	2090	2090	2090	15
647	20231106	104100	2692000	2100	2100	2110	2100	3
648	20231106	104000	2685690	2090	2090	2090	2090	7
649	20231106	103900	2671060	2090	2090	2090	2090	8
650	20231106	103800	2654340	2090	2090	2090	2090	14
651	20231106	103700	2625080	2090	2090	2090	2090	8
652	20231106	103600	2608360	2090	2090	2090	2090	7
653	20231106	103500	2593730	2090	2090	2090	2090	7
654	20231106	103400	2579100	2090	2090	2090	2090	15
655	20231106	103300	2547750	2090	2090	2090	2090	7
656	20231106	103200	2533120	2090	2090	2090	2090	8
657	20231106	103100	2516400	2090	2090	2090	2090	7
658	20231106	103000	2501770	2090	2090	2090	2090	15
659	20231106	102900	2470420	2090	2090	2090	2090	7
660	20231106	102800	2455790	2090	2090	2090	2090	7
661	20231106	102700	2441160	2090	2090	2090	2090	8
662	20231106	102600	2424440	2090	2090	2090	2090	15
663	20231106	102500	2393090	2090	2090	2090	2090	7
664	20231106	102400	2378460	2090	2090	2090	2090	7
665	20231106	102300	2363830	2090	2090	2090	2090	8
666	20231106	102200	2347110	2090	2090	2090	2090	14
667	20231106	102100	2317850	2090	2090	2090	2090	8
668	20231106	102000	2301130	2090	2090	2090	2090	7
669	20231106	101900	2286500	2090	2090	2090	2090	7
670	20231106	101800	2271870	2090	2090	2090	2090	15
671	20231106	101700	2240520	2090	2090	2090	2090	7
672	20231106	101600	2225890	2090	2090	2090	2090	8
673	20231106	101500	2209170	2090	2090	2090	2090	7
674	20231106	101400	2194540	2090	2090	2090	2090	15
675	20231106	101300	2163190	2090	2090	2090	2090	13
676	20231106	101200	2136020	2090	2090	2090	2090	7
677	20231106	101100	2121390	2090	2090	2090	2090	8
678	20231106	101000	2104670	2105	2090	2110	2090	10
679	20231106	100900	2083720	2090	2090	2090	2090	8
680	20231106	100800	2067000	2090	2090	2090	2090	7
681	20231106	100700	2052370	2090	2090	2090	2090	7
682	20231106	100600	2037740	2090	2090	2090	2090	15
683	20231106	100500	2006390	2090	2090	2090	2090	7
684	20231106	100400	1991760	2090	2090	2090	2090	8
685	20231106	100300	1975040	2090	2090	2090	2090	7
686	20231106	100200	1960410	2090	2090	2090	2090	15
687	20231106	100100	1929060	2090	2090	2090	2090	7
688	20231106	100000	1914430	2090	2090	2090	2090	8
689	20231106	095900	1897710	2090	2090	2090	2090	7
690	20231106	095800	1883080	2090	2090	2090	2090	15
691	20231106	095700	1851730	2090	2090	2090	2090	7
692	20231106	095600	1837100	2090	2090	2090	2090	7
693	20231106	095500	1822470	2090	2090	2090	2090	8
694	20231106	095400	1805750	2090	2090	2090	2090	14
695	20231106	095300	1776490	2090	2090	2090	2090	8
696	20231106	095200	1759770	2090	2090	2090	2090	7
697	20231106	095100	1745140	2090	2090	2090	2090	7
698	20231106	095000	1730510	2090	2090	2090	2090	15
699	20231106	094900	1699160	2090	2090	2090	2090	7
700	20231106	094800	1684530	2090	2090	2090	2090	28
701	20231106	094700	1626010	2090	2090	2090	2090	7
702	20231106	094600	1611380	2090	2090	2090	2090	15
703	20231106	094500	1580030	2090	2090	2090	2090	7
704	20231106	094400	1565400	2090	2090	2090	2090	7
705	20231106	094300	1550770	2090	2090	2090	2090	8
706	20231106	094200	1534050	2090	2090	2090	2090	14
707	20231106	094100	1504790	2090	2090	2090	2090	8
708	20231106	094000	1488070	2090	2090	2090	2090	7
709	20231106	093900	1473440	2090	2090	2090	2090	7
710	20231106	093800	1458810	2090	2090	2090	2090	15
711	20231106	093700	1427460	2090	2090	2090	2090	7
712	20231106	093600	1412830	2090	2090	2090	2090	8
713	20231106	093500	1396110	2090	2090	2090	2090	7
714	20231106	093400	1381480	2090	2090	2090	2090	15
715	20231106	093300	1350130	2090	2090	2090	2090	7
716	20231106	093200	1335500	2090	2090	2090	2090	8
717	20231106	093100	1318780	2090	2105	2110	2090	12
718	20231106	093000	1293605	2090	2090	2090	2090	15
719	20231106	092900	1262255	2090	2090	2090	2090	7
720	20231106	092800	1247625	2090	2090	2090	2090	7
721	20231106	092700	1232995	2090	2090	2090	2090	8
722	20231106	092600	1216275	2090	2085	2090	2085	101
723	20231106	092500	1005220	2085	2085	2085	2085	8
724	20231106	092400	988540	2085	2090	2090	2085	436
725	20231106	092300	77330	2090	2090	2090	2090	15
726	20231106	092200	45980	2090	2090	2090	2090	7
727	20231106	092100	31350	2090	2090	2090	2090	7
728	20231106	092000	16720	2090	2090	2090	2090	8
729	20231106	091900	0	2115	2115	2115	2115	0
730	20231106	091800	0	2115	2115	2115	2115	0
731	20231106	091700	0	2115	2115	2115	2115	0
732	20231106	091600	0	2115	2115	2115	2115	0
733	20231106	091500	0	2115	2115	2115	2115	0
734	20231106	091400	0	2115	2115	2115	2115	0
735	20231106	091300	0	2115	2115	2115	2115	0
736	20231106	091200	0	2115	2115	2115	2115	0
737	20231106	091100	0	2115	2115	2115	2115	0
738	20231106	091000	0	2115	2115	2115	2115	0
739	20231106	090900	0	2115	2115	2115	2115	0
740	20231106	090800	0	2115	2115	2115	2115	0
741	20231106	090700	0	2115	2115	2115	2115	0
742	20231106	090600	0	2115	2115	2115	2115	0
743	20231106	090500	0	2115	2115	2115	2115	0
744	20231106	090400	0	2115	2115	2115	2115	0
745	20231106	090300	0	2115	2115	2115	2115	0
746	20231106	090200	0	2115	2115	2115	2115	0
747	20231106	090100	0	2115	2115	2115	2115	0
748	20231106	090000	0	2115	2115	2115	2115	0