KissMeData/365900/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211500	26462800	3960	3960	3960	3960	96
3	20231106	211400	26462800	3960	3960	3960	3960	0
4	20231106	211300	26462800	3960	3960	3960	3960	0
5	20231106	211200	26462800	3960	3960	3960	3960	0
6	20231106	211100	26462800	3960	3960	3960	3960	0
7	20231106	211000	26462800	3960	3960	3960	3960	0
8	20231106	210900	26462800	3960	3960	3960	3960	0
9	20231106	210800	26462800	3960	3960	3960	3960	0
10	20231106	210700	26462800	3960	3960	3960	3960	0
11	20231106	210600	26462800	3960	3960	3960	3960	0
12	20231106	210500	26462800	3960	3960	3960	3960	0
13	20231106	210400	26462800	3960	3960	3960	3960	0
14	20231106	210300	26462800	3960	3960	3960	3960	0
15	20231106	210200	26462800	3960	3960	3960	3960	0
16	20231106	210100	26462800	3960	3960	3960	3960	0
17	20231106	210000	26462800	3960	3960	3960	3960	0
18	20231106	205900	26462800	3960	3960	3960	3960	0
19	20231106	205800	26462800	3960	3960	3960	3960	0
20	20231106	205700	26462800	3960	3960	3960	3960	0
21	20231106	205600	26462800	3960	3960	3960	3960	0
22	20231106	205500	26462800	3960	3960	3960	3960	0
23	20231106	205400	26462800	3960	3960	3960	3960	0
24	20231106	205300	26462800	3960	3960	3960	3960	0
25	20231106	205200	26462800	3960	3960	3960	3960	0
26	20231106	205100	26462800	3960	3960	3960	3960	0
27	20231106	205000	26462800	3960	3960	3960	3960	0
28	20231106	204900	26462800	3960	3960	3960	3960	0
29	20231106	204800	26462800	3960	3960	3960	3960	0
30	20231106	204700	26462800	3960	3960	3960	3960	0
31	20231106	204600	26462800	3960	3960	3960	3960	0
32	20231106	204500	26462800	3960	3960	3960	3960	96
33	20231106	204400	26462800	3960	3960	3960	3960	0
34	20231106	204300	26462800	3960	3960	3960	3960	0
35	20231106	204200	26462800	3960	3960	3960	3960	0
36	20231106	204100	26462800	3960	3960	3960	3960	0
37	20231106	204000	26462800	3960	3960	3960	3960	0
38	20231106	203900	26462800	3960	3960	3960	3960	0
39	20231106	203800	26462800	3960	3960	3960	3960	0
40	20231106	203700	26462800	3960	3960	3960	3960	0
41	20231106	203600	26462800	3960	3960	3960	3960	0
42	20231106	203500	26462800	3960	3960	3960	3960	0
43	20231106	203400	26462800	3960	3960	3960	3960	0
44	20231106	203300	26462800	3960	3960	3960	3960	0
45	20231106	203200	26462800	3960	3960	3960	3960	0
46	20231106	203100	26462800	3960	3960	3960	3960	0
47	20231106	203000	26462800	3960	3960	3960	3960	0
48	20231106	202900	26462800	3960	3960	3960	3960	0
49	20231106	202800	26462800	3960	3960	3960	3960	0
50	20231106	202700	26462800	3960	3960	3960	3960	0
51	20231106	202600	26462800	3960	3960	3960	3960	0
52	20231106	202500	26462800	3960	3960	3960	3960	0
53	20231106	202400	26462800	3960	3960	3960	3960	0
54	20231106	202300	26462800	3960	3960	3960	3960	0
55	20231106	202200	26462800	3960	3960	3960	3960	0
56	20231106	202100	26462800	3960	3960	3960	3960	0
57	20231106	202000	26462800	3960	3960	3960	3960	0
58	20231106	201900	26462800	3960	3960	3960	3960	0
59	20231106	201800	26462800	3960	3960	3960	3960	0
60	20231106	201700	26462800	3960	3960	3960	3960	0
61	20231106	201600	26462800	3960	3960	3960	3960	0
62	20231106	201500	26462800	3960	3960	3960	3960	96
63	20231106	201400	26462800	3960	3960	3960	3960	0
64	20231106	201300	26462800	3960	3960	3960	3960	0
65	20231106	201200	26462800	3960	3960	3960	3960	0
66	20231106	201100	26462800	3960	3960	3960	3960	0
67	20231106	201000	26462800	3960	3960	3960	3960	0
68	20231106	200900	26462800	3960	3960	3960	3960	0
69	20231106	200800	26462800	3960	3960	3960	3960	0
70	20231106	200700	26462800	3960	3960	3960	3960	0
71	20231106	200600	26462800	3960	3960	3960	3960	0
72	20231106	200500	26462800	3960	3960	3960	3960	0
73	20231106	200400	26462800	3960	3960	3960	3960	0
74	20231106	200300	26462800	3960	3960	3960	3960	0
75	20231106	200200	26462800	3960	3960	3960	3960	0
76	20231106	200100	26462800	3960	3960	3960	3960	0
77	20231106	200000	26462800	3960	3960	3960	3960	0
78	20231106	195900	26462800	3960	3960	3960	3960	0
79	20231106	195800	26462800	3960	3960	3960	3960	0
80	20231106	195700	26462800	3960	3960	3960	3960	0
81	20231106	195600	26462800	3960	3960	3960	3960	0
82	20231106	195500	26462800	3960	3960	3960	3960	0
83	20231106	195400	26462800	3960	3960	3960	3960	0
84	20231106	195300	26462800	3960	3960	3960	3960	0
85	20231106	195200	26462800	3960	3960	3960	3960	0
86	20231106	195100	26462800	3960	3960	3960	3960	0
87	20231106	195000	26462800	3960	3960	3960	3960	0
88	20231106	194900	26462800	3960	3960	3960	3960	0
89	20231106	194800	26462800	3960	3960	3960	3960	0
90	20231106	194700	26462800	3960	3960	3960	3960	0
91	20231106	194600	26462800	3960	3960	3960	3960	0
92	20231106	194500	26462800	3960	3960	3960	3960	96
93	20231106	194400	26462800	3960	3960	3960	3960	0
94	20231106	194300	26462800	3960	3960	3960	3960	0
95	20231106	194200	26462800	3960	3960	3960	3960	0
96	20231106	194100	26462800	3960	3960	3960	3960	0
97	20231106	194000	26462800	3960	3960	3960	3960	0
98	20231106	193900	26462800	3960	3960	3960	3960	0
99	20231106	193800	26462800	3960	3960	3960	3960	0
100	20231106	193700	26462800	3960	3960	3960	3960	0
101	20231106	193600	26462800	3960	3960	3960	3960	0
102	20231106	193500	26462800	3960	3960	3960	3960	0
103	20231106	193400	26462800	3960	3960	3960	3960	0
104	20231106	193300	26462800	3960	3960	3960	3960	0
105	20231106	193200	26462800	3960	3960	3960	3960	0
106	20231106	193100	26462800	3960	3960	3960	3960	0
107	20231106	193000	26462800	3960	3960	3960	3960	0
108	20231106	192900	26462800	3960	3960	3960	3960	0
109	20231106	192800	26462800	3960	3960	3960	3960	0
110	20231106	192700	26462800	3960	3960	3960	3960	0
111	20231106	192600	26462800	3960	3960	3960	3960	0
112	20231106	192500	26462800	3960	3960	3960	3960	0
113	20231106	192400	26462800	3960	3960	3960	3960	0
114	20231106	192300	26462800	3960	3960	3960	3960	0
115	20231106	192200	26462800	3960	3960	3960	3960	0
116	20231106	192100	26462800	3960	3960	3960	3960	0
117	20231106	192000	26462800	3960	3960	3960	3960	0
118	20231106	191900	26462800	3960	3960	3960	3960	0
119	20231106	191800	26462800	3960	3960	3960	3960	0
120	20231106	191700	26462800	3960	3960	3960	3960	0
121	20231106	191600	26462800	3960	3960	3960	3960	0
122	20231106	191500	26462800	3960	3960	3960	3960	96
123	20231106	191400	26462800	3960	3960	3960	3960	0
124	20231106	191300	26462800	3960	3960	3960	3960	0
125	20231106	191200	26462800	3960	3960	3960	3960	0
126	20231106	191100	26462800	3960	3960	3960	3960	0
127	20231106	191000	26462800	3960	3960	3960	3960	0
128	20231106	190900	26462800	3960	3960	3960	3960	0
129	20231106	190800	26462800	3960	3960	3960	3960	0
130	20231106	190700	26462800	3960	3960	3960	3960	0
131	20231106	190600	26462800	3960	3960	3960	3960	0
132	20231106	190500	26462800	3960	3960	3960	3960	0
133	20231106	190400	26462800	3960	3960	3960	3960	0
134	20231106	190300	26462800	3960	3960	3960	3960	0
135	20231106	190200	26462800	3960	3960	3960	3960	0
136	20231106	190100	26462800	3960	3960	3960	3960	0
137	20231106	190000	26462800	3960	3960	3960	3960	0
138	20231106	185900	26462800	3960	3960	3960	3960	0
139	20231106	185800	26462800	3960	3960	3960	3960	0
140	20231106	185700	26462800	3960	3960	3960	3960	0
141	20231106	185600	26462800	3960	3960	3960	3960	0
142	20231106	185500	26462800	3960	3960	3960	3960	0
143	20231106	185400	26462800	3960	3960	3960	3960	0
144	20231106	185300	26462800	3960	3960	3960	3960	0
145	20231106	185200	26462800	3960	3960	3960	3960	0
146	20231106	185100	26462800	3960	3960	3960	3960	0
147	20231106	185000	26462800	3960	3960	3960	3960	0
148	20231106	184900	26462800	3960	3960	3960	3960	0
149	20231106	184800	26462800	3960	3960	3960	3960	0
150	20231106	184700	26462800	3960	3960	3960	3960	0
151	20231106	184600	26462800	3960	3960	3960	3960	0
152	20231106	184500	26462800	3960	3960	3960	3960	96
153	20231106	184400	26462800	3960	3960	3960	3960	0
154	20231106	184300	26462800	3960	3960	3960	3960	0
155	20231106	184200	26462800	3960	3960	3960	3960	0
156	20231106	184100	26462800	3960	3960	3960	3960	0
157	20231106	184000	26462800	3960	3960	3960	3960	0
158	20231106	183900	26462800	3960	3960	3960	3960	0
159	20231106	183800	26462800	3960	3960	3960	3960	0
160	20231106	183700	26462800	3960	3960	3960	3960	0
161	20231106	183600	26462800	3960	3960	3960	3960	0
162	20231106	183500	26462800	3960	3960	3960	3960	0
163	20231106	183400	26462800	3960	3960	3960	3960	0
164	20231106	183300	26462800	3960	3960	3960	3960	0
165	20231106	183200	26462800	3960	3960	3960	3960	0
166	20231106	183100	26462800	3960	3960	3960	3960	0
167	20231106	183000	26462800	3960	3960	3960	3960	0
168	20231106	182900	26462800	3960	3960	3960	3960	0
169	20231106	182800	26462800	3960	3960	3960	3960	0
170	20231106	182700	26462800	3960	3960	3960	3960	0
171	20231106	182600	26462800	3960	3960	3960	3960	0
172	20231106	182500	26462800	3960	3960	3960	3960	0
173	20231106	182400	26462800	3960	3960	3960	3960	0
174	20231106	182300	26462800	3960	3960	3960	3960	0
175	20231106	182200	26462800	3960	3960	3960	3960	0
176	20231106	182100	26462800	3960	3960	3960	3960	0
177	20231106	182000	26462800	3960	3960	3960	3960	0
178	20231106	181900	26462800	3960	3960	3960	3960	0
179	20231106	181800	26462800	3960	3960	3960	3960	0
180	20231106	181700	26462800	3960	3960	3960	3960	0
181	20231106	181600	26462800	3960	3960	3960	3960	0
182	20231106	181500	26462800	3960	3960	3960	3960	96
183	20231106	181400	26462800	3960	3960	3960	3960	0
184	20231106	181300	26462800	3960	3960	3960	3960	0
185	20231106	181200	26462800	3960	3960	3960	3960	0
186	20231106	181100	26462800	3960	3960	3960	3960	0
187	20231106	181000	26462800	3960	3960	3960	3960	0
188	20231106	180900	26462800	3960	3960	3960	3960	0
189	20231106	180800	26462800	3960	3960	3960	3960	0
190	20231106	180700	26462800	3960	3960	3960	3960	0
191	20231106	180600	26462800	3960	3960	3960	3960	0
192	20231106	180500	26462800	3960	3960	3960	3960	0
193	20231106	180400	26462800	3960	3960	3960	3960	0
194	20231106	180300	26462800	3960	3960	3960	3960	0
195	20231106	180200	26462800	3960	3960	3960	3960	0
196	20231106	180100	26462800	3960	3960	3960	3960	0
197	20231106	180000	26462800	3960	3960	3960	3960	0
198	20231106	175900	26462800	3960	3960	3960	3960	0
199	20231106	175800	26462800	3960	3960	3960	3960	0
200	20231106	175700	26462800	3960	3960	3960	3960	0
201	20231106	175600	26462800	3960	3960	3960	3960	0
202	20231106	175500	26462800	3960	3960	3960	3960	0
203	20231106	175400	26462800	3960	3960	3960	3960	0
204	20231106	175300	26462800	3960	3960	3960	3960	0
205	20231106	175200	26462800	3960	3960	3960	3960	0
206	20231106	175100	26462800	3960	3960	3960	3960	0
207	20231106	175000	26462800	3960	3960	3960	3960	0
208	20231106	174900	26462800	3960	3960	3960	3960	0
209	20231106	174800	26462800	3960	3960	3960	3960	0
210	20231106	174700	26462800	3960	3960	3960	3960	0
211	20231106	174600	26462800	3960	3960	3960	3960	0
212	20231106	174500	26462800	3960	3960	3960	3960	96
213	20231106	174400	26462800	3960	3960	3960	3960	0
214	20231106	174300	26462800	3960	3960	3960	3960	0
215	20231106	174200	26462800	3960	3960	3960	3960	0
216	20231106	174100	26462800	3960	3960	3960	3960	0
217	20231106	174000	26462800	3960	3960	3960	3960	0
218	20231106	173900	26462800	3960	3960	3960	3960	0
219	20231106	173800	26462800	3960	3960	3960	3960	0
220	20231106	173700	26462800	3960	3960	3960	3960	0
221	20231106	173600	26462800	3960	3960	3960	3960	0
222	20231106	173500	26462800	3960	3960	3960	3960	0
223	20231106	173400	26462800	3960	3960	3960	3960	0
224	20231106	173300	26462800	3960	3960	3960	3960	0
225	20231106	173200	26462800	3960	3960	3960	3960	0
226	20231106	173100	26462800	3960	3960	3960	3960	0
227	20231106	173000	26462800	3960	3960	3960	3960	0
228	20231106	172900	26462800	3960	3960	3960	3960	0
229	20231106	172800	26462800	3960	3960	3960	3960	0
230	20231106	172700	26462800	3960	3960	3960	3960	0
231	20231106	172600	26462800	3960	3960	3960	3960	0
232	20231106	172500	26462800	3960	3960	3960	3960	0
233	20231106	172400	26462800	3960	3960	3960	3960	0
234	20231106	172300	26462800	3960	3960	3960	3960	0
235	20231106	172200	26462800	3960	3960	3960	3960	0
236	20231106	172100	26462800	3960	3960	3960	3960	0
237	20231106	172000	26462800	3960	3960	3960	3960	0
238	20231106	171900	26462800	3960	3960	3960	3960	0
239	20231106	171800	26462800	3960	3960	3960	3960	0
240	20231106	171700	26462800	3960	3960	3960	3960	0
241	20231106	171600	26462800	3960	3960	3960	3960	0
242	20231106	171500	26462800	3960	3960	3960	3960	96
243	20231106	171400	26462800	3960	3960	3960	3960	0
244	20231106	171300	26462800	3960	3960	3960	3960	0
245	20231106	171200	26462800	3960	3960	3960	3960	0
246	20231106	171100	26462800	3960	3960	3960	3960	0
247	20231106	171000	26462800	3960	3960	3960	3960	0
248	20231106	170900	26462800	3960	3960	3960	3960	0
249	20231106	170800	26462800	3960	3960	3960	3960	0
250	20231106	170700	26462800	3960	3960	3960	3960	0
251	20231106	170600	26462800	3960	3960	3960	3960	0
252	20231106	170500	26462800	3960	3960	3960	3960	0
253	20231106	170400	26462800	3960	3960	3960	3960	0
254	20231106	170300	26462800	3960	3960	3960	3960	0
255	20231106	170200	26462800	3960	3960	3960	3960	0
256	20231106	170100	26462800	3960	3960	3960	3960	0
257	20231106	170000	26462800	3960	3960	3960	3960	0
258	20231106	165900	26462800	3960	3960	3960	3960	0
259	20231106	165800	26462800	3960	3960	3960	3960	0
260	20231106	165700	26462800	3960	3960	3960	3960	0
261	20231106	165600	26462800	3960	3960	3960	3960	0
262	20231106	165500	26462800	3960	3960	3960	3960	0
263	20231106	165400	26462800	3960	3960	3960	3960	0
264	20231106	165300	26462800	3960	3960	3960	3960	0
265	20231106	165200	26462800	3960	3960	3960	3960	0
266	20231106	165100	26462800	3960	3960	3960	3960	0
267	20231106	165000	26462800	3960	3960	3960	3960	0
268	20231106	164900	26462800	3960	3960	3960	3960	0
269	20231106	164800	26462800	3960	3960	3960	3960	0
270	20231106	164700	26462800	3960	3960	3960	3960	0
271	20231106	164600	26462800	3960	3960	3960	3960	0
272	20231106	164500	26462800	3960	3960	3960	3960	96
273	20231106	164400	26462800	3960	3960	3960	3960	0
274	20231106	164300	26462800	3960	3960	3960	3960	0
275	20231106	164200	26462800	3960	3960	3960	3960	0
276	20231106	164100	26462800	3960	3960	3960	3960	0
277	20231106	164000	26462800	3960	3960	3960	3960	0
278	20231106	163900	26462800	3960	3960	3960	3960	0
279	20231106	163800	26462800	3960	3960	3960	3960	0
280	20231106	163700	26462800	3960	3960	3960	3960	0
281	20231106	163600	26462800	3960	3960	3960	3960	0
282	20231106	163500	26462800	3960	3960	3960	3960	0
283	20231106	163400	26462800	3960	3960	3960	3960	0
284	20231106	163300	26462800	3960	3960	3960	3960	0
285	20231106	163200	26462800	3960	3960	3960	3960	0
286	20231106	163100	26462800	3960	3960	3960	3960	0
287	20231106	163000	26462800	3960	3960	3960	3960	0
288	20231106	162900	26462800	3960	3960	3960	3960	0
289	20231106	162800	26462800	3960	3960	3960	3960	0
290	20231106	162700	26462800	3960	3960	3960	3960	0
291	20231106	162600	26462800	3960	3960	3960	3960	0
292	20231106	162500	26462800	3960	3960	3960	3960	0
293	20231106	162400	26462800	3960	3960	3960	3960	0
294	20231106	162300	26462800	3960	3960	3960	3960	0
295	20231106	162200	26462800	3960	3960	3960	3960	0
296	20231106	162100	26462800	3960	3960	3960	3960	0
297	20231106	162000	26462800	3960	3960	3960	3960	0
298	20231106	161900	26462800	3960	3960	3960	3960	0
299	20231106	161800	26462800	3960	3960	3960	3960	0
300	20231106	161700	26462800	3960	3960	3960	3960	0
301	20231106	161600	26462800	3960	3960	3960	3960	0
302	20231106	161500	26462800	3960	3960	3960	3960	96
303	20231106	161400	26462800	3960	3960	3960	3960	0
304	20231106	161300	26462800	3960	3960	3960	3960	0
305	20231106	161200	26462800	3960	3960	3960	3960	0
306	20231106	161100	26462800	3960	3960	3960	3960	0
307	20231106	161000	26462800	3960	3960	3960	3960	0
308	20231106	160900	26462800	3960	3960	3960	3960	0
309	20231106	160800	26462800	3960	3960	3960	3960	0
310	20231106	160700	26462800	3960	3960	3960	3960	0
311	20231106	160600	26462800	3960	3960	3960	3960	0
312	20231106	160500	26462800	3960	3960	3960	3960	0
313	20231106	160400	26462800	3960	3960	3960	3960	0
314	20231106	160300	26462800	3960	3960	3960	3960	0
315	20231106	160200	26462800	3960	3960	3960	3960	0
316	20231106	160100	26462800	3960	3960	3960	3960	0
317	20231106	160000	26462800	3960	3960	3960	3960	0
318	20231106	155900	26462800	3960	3960	3960	3960	0
319	20231106	155800	26462800	3960	3960	3960	3960	0
320	20231106	155700	26462800	3960	3960	3960	3960	0
321	20231106	155600	26462800	3960	3960	3960	3960	0
322	20231106	155500	26462800	3960	3960	3960	3960	0
323	20231106	155400	26462800	3960	3960	3960	3960	0
324	20231106	155300	26462800	3960	3960	3960	3960	0
325	20231106	155200	26462800	3960	3960	3960	3960	0
326	20231106	155100	26462800	3960	3960	3960	3960	0
327	20231106	155000	26462800	3960	3960	3960	3960	0
328	20231106	154900	26462800	3960	3960	3960	3960	0
329	20231106	154800	26462800	3960	3960	3960	3960	0
330	20231106	154700	26462800	3960	3960	3960	3960	0
331	20231106	154600	26462800	3960	3960	3960	3960	0
332	20231106	154500	26462800	3960	3960	3960	3960	96
333	20231106	154400	26462800	3960	3960	3960	3960	0
334	20231106	154300	26462800	3960	3960	3960	3960	0
335	20231106	154200	26462800	3960	3960	3960	3960	0
336	20231106	154100	26462800	3960	3960	3960	3960	0
337	20231106	154000	26462800	3960	3960	3960	3960	0
338	20231106	153900	26462800	3960	3960	3960	3960	0
339	20231106	153800	26462800	3960	3960	3960	3960	0
340	20231106	153700	26462800	3960	3960	3960	3960	0
341	20231106	153600	26462800	3960	3960	3960	3960	0
342	20231106	153500	26462800	3960	3960	3960	3960	0
343	20231106	153400	26462800	3960	3960	3960	3960	0
344	20231106	153300	26462800	3960	3960	3960	3960	0
345	20231106	153200	26462800	3960	3960	3960	3960	0
346	20231106	153100	26462800	3960	3960	3960	3960	0
347	20231106	153000	26462800	3960	3960	3960	3960	96
348	20231106	152900	26082640	3960	3960	3960	3960	0
349	20231106	152800	26082640	3960	3960	3960	3960	0
350	20231106	152700	26082640	3960	3960	3960	3960	0
351	20231106	152600	26082640	3960	3960	3960	3960	0
352	20231106	152500	26082640	3960	3960	3960	3960	0
353	20231106	152400	26082640	3960	3960	3960	3960	0
354	20231106	152300	26082640	3960	3960	3960	3960	0
355	20231106	152200	26082640	3960	3960	3960	3960	0
356	20231106	152100	26082640	3960	3960	3960	3960	0
357	20231106	152000	26082640	3960	3960	3960	3960	0
358	20231106	151900	26082640	3960	3960	3960	3960	0
359	20231106	151800	26082640	3960	3960	3960	3960	0
360	20231106	151700	26082640	3960	3960	3960	3960	0
361	20231106	151600	26082640	3960	3960	3960	3960	0
362	20231106	151500	26082640	3960	3960	3960	3960	118
363	20231106	151400	25615360	3955	3955	3955	3955	18
364	20231106	151300	25544170	3955	3955	3955	3955	0
365	20231106	151200	25544170	3955	3955	3955	3955	0
366	20231106	151100	25544170	3955	3960	3960	3955	138
367	20231106	151000	24997775	3965	3965	3965	3965	84
368	20231106	150900	24664715	3970	3970	3970	3970	0
369	20231106	150800	24664715	3970	3970	3970	3970	0
370	20231106	150700	24664715	3970	3970	3970	3970	0
371	20231106	150600	24664715	3970	3970	3970	3970	24
372	20231106	150500	24569435	3975	3975	3975	3975	0
373	20231106	150400	24569435	3975	3975	3975	3975	1
374	20231106	150300	24565460	3970	3970	3970	3970	0
375	20231106	150200	24565460	3970	3970	3970	3970	0
376	20231106	150100	24565460	3970	3970	3970	3970	147
377	20231106	150000	23981870	3970	3970	3970	3970	0
378	20231106	145900	23981870	3970	3970	3970	3970	0
379	20231106	145800	23981870	3970	3970	3970	3970	0
380	20231106	145700	23981870	3970	3970	3970	3970	0
381	20231106	145600	23981870	3970	3970	3970	3970	0
382	20231106	145500	23981870	3970	3970	3970	3970	0
383	20231106	145400	23981870	3970	3970	3970	3970	0
384	20231106	145300	23981870	3970	3970	3970	3970	0
385	20231106	145200	23981870	3970	3970	3970	3970	0
386	20231106	145100	23981870	3970	3970	3970	3970	0
387	20231106	145000	23981870	3970	3970	3970	3970	0
388	20231106	144900	23981870	3970	3970	3970	3970	0
389	20231106	144800	23981870	3970	3970	3970	3970	0
390	20231106	144700	23981870	3970	3970	3970	3970	0
391	20231106	144600	23981870	3970	3970	3970	3970	0
392	20231106	144500	23981870	3970	3970	3970	3970	0
393	20231106	144400	23981870	3970	3970	3970	3970	0
394	20231106	144300	23981870	3970	3970	3970	3970	0
395	20231106	144200	23981870	3970	3970	3970	3970	0
396	20231106	144100	23981870	3970	3970	3970	3970	0
397	20231106	144000	23981870	3970	3970	3970	3970	0
398	20231106	143900	23981870	3970	3970	3970	3970	0
399	20231106	143800	23981870	3970	3970	3970	3970	0
400	20231106	143700	23981870	3970	3970	3970	3970	0
401	20231106	143600	23981870	3970	3970	3970	3970	0
402	20231106	143500	23981870	3970	3970	3970	3970	0
403	20231106	143400	23981870	3970	3970	3970	3970	0
404	20231106	143300	23981870	3970	3970	3970	3970	0
405	20231106	143200	23981870	3970	3970	3970	3970	0
406	20231106	143100	23981870	3970	3970	3970	3970	0
407	20231106	143000	23981870	3970	3970	3970	3970	0
408	20231106	142900	23981870	3970	3970	3970	3970	0
409	20231106	142800	23981870	3970	3970	3970	3970	1
410	20231106	142700	23977900	3970	3970	3970	3970	1
411	20231106	142600	23973930	3960	3960	3960	3960	0
412	20231106	142500	23973930	3960	3960	3960	3960	0
413	20231106	142400	23973930	3960	3960	3960	3960	0
414	20231106	142300	23973930	3960	3960	3960	3960	0
415	20231106	142200	23973930	3960	3960	3960	3960	0
416	20231106	142100	23973930	3960	3960	3960	3960	0
417	20231106	142000	23973930	3960	3960	3960	3960	0
418	20231106	141900	23973930	3960	3960	3960	3960	5
419	20231106	141800	23954130	3970	3970	3970	3970	0
420	20231106	141700	23954130	3970	3970	3970	3970	0
421	20231106	141600	23954130	3970	3970	3970	3970	0
422	20231106	141500	23954130	3970	3970	3970	3970	0
423	20231106	141400	23954130	3970	3970	3970	3970	0
424	20231106	141300	23954130	3970	3970	3970	3970	0
425	20231106	141200	23954130	3970	3970	3970	3970	0
426	20231106	141100	23954130	3970	3970	3970	3970	0
427	20231106	141000	23954130	3970	3970	3970	3970	0
428	20231106	140900	23954130	3970	3970	3970	3970	0
429	20231106	140800	23954130	3970	3970	3970	3970	0
430	20231106	140700	23954130	3970	3970	3970	3970	0
431	20231106	140600	23954130	3970	3965	3970	3965	60
432	20231106	140500	23716210	3970	3970	3970	3970	0
433	20231106	140400	23716210	3970	3970	3970	3970	0
434	20231106	140300	23716210	3970	3970	3970	3970	0
435	20231106	140200	23716210	3970	3970	3970	3970	0
436	20231106	140100	23716210	3970	3970	3970	3970	0
437	20231106	140000	23716210	3970	3970	3970	3970	0
438	20231106	135900	23716210	3970	3970	3970	3970	0
439	20231106	135800	23716210	3970	3970	3970	3970	0
440	20231106	135700	23716210	3970	3970	3970	3970	0
441	20231106	135600	23716210	3970	3970	3970	3970	0
442	20231106	135500	23716210	3970	3970	3970	3970	0
443	20231106	135400	23716210	3970	3970	3970	3970	0
444	20231106	135300	23716210	3970	3970	3970	3970	0
445	20231106	135200	23716210	3970	3970	3970	3970	0
446	20231106	135100	23716210	3970	3970	3970	3970	0
447	20231106	135000	23716210	3970	3970	3970	3970	0
448	20231106	134900	23716210	3970	3970	3970	3970	0
449	20231106	134800	23716210	3970	3970	3970	3970	0
450	20231106	134700	23716210	3970	3970	3970	3970	0
451	20231106	134600	23716210	3970	3970	3970	3970	0
452	20231106	134500	23716210	3970	3970	3970	3970	0
453	20231106	134400	23716210	3970	3970	3970	3970	0
454	20231106	134300	23716210	3970	3970	3970	3970	0
455	20231106	134200	23716210	3970	3970	3970	3970	0
456	20231106	134100	23716210	3970	3970	3970	3970	0
457	20231106	134000	23716210	3970	3970	3970	3970	0
458	20231106	133900	23716210	3970	3970	3970	3970	0
459	20231106	133800	23716210	3970	3970	3970	3970	0
460	20231106	133700	23716210	3970	3970	3970	3970	0
461	20231106	133600	23716210	3970	3970	3970	3970	0
462	20231106	133500	23716210	3970	3970	3970	3970	0
463	20231106	133400	23716210	3970	3970	3970	3970	5
464	20231106	133300	23696360	3970	3970	3970	3970	5
465	20231106	133200	23676510	3975	3975	3975	3975	10
466	20231106	133100	23636760	3975	3975	3975	3975	15
467	20231106	133000	23577135	3975	3975	3975	3975	0
468	20231106	132900	23577135	3975	3975	3975	3975	0
469	20231106	132800	23577135	3975	3975	3975	3975	1
470	20231106	132700	23573160	3975	3975	3975	3975	0
471	20231106	132600	23573160	3975	3975	3975	3975	0
472	20231106	132500	23573160	3975	3975	3975	3975	0
473	20231106	132400	23573160	3975	3970	3975	3970	8
474	20231106	132300	23541395	3960	3960	3960	3960	83
475	20231106	132200	23212715	3965	3965	3965	3965	0
476	20231106	132100	23212715	3965	3965	3965	3965	0
477	20231106	132000	23212715	3965	3965	3965	3965	0
478	20231106	131900	23212715	3965	3965	3965	3965	0
479	20231106	131800	23212715	3965	3965	3965	3965	1
480	20231106	131700	23208750	3965	3965	3965	3965	0
481	20231106	131600	23208750	3965	3965	3965	3965	24
482	20231106	131500	23113590	3960	3960	3960	3960	0
483	20231106	131400	23113590	3960	3960	3960	3960	0
484	20231106	131300	23113590	3960	3960	3960	3960	0
485	20231106	131200	23113590	3960	3960	3960	3960	0
486	20231106	131100	23113590	3960	3960	3960	3960	0
487	20231106	131000	23113590	3960	3960	3960	3960	0
488	20231106	130900	23113590	3960	3960	3960	3960	12
489	20231106	130800	23066070	3960	3960	3960	3960	0
490	20231106	130700	23066070	3960	3960	3960	3960	14
491	20231106	130600	23010630	3960	3960	3960	3960	0
492	20231106	130500	23010630	3960	3960	3960	3960	0
493	20231106	130400	23010630	3960	3965	3965	3960	4
494	20231106	130300	22994785	3970	3970	3970	3970	0
495	20231106	130200	22994785	3970	3970	3970	3970	0
496	20231106	130100	22994785	3970	3970	3970	3970	1
497	20231106	130000	22990815	3965	3965	3965	3965	0
498	20231106	125900	22990815	3965	3965	3965	3965	0
499	20231106	125800	22990815	3965	3965	3965	3965	0
500	20231106	125700	22990815	3965	3965	3965	3965	5
501	20231106	125600	22970990	3970	3970	3970	3970	0
502	20231106	125500	22970990	3970	3970	3970	3970	0
503	20231106	125400	22970990	3970	3970	3970	3970	0
504	20231106	125300	22970990	3970	3970	3970	3970	0
505	20231106	125200	22970990	3970	3970	3970	3970	1
506	20231106	125100	22967020	3965	3965	3965	3965	0
507	20231106	125000	22967020	3965	3965	3965	3965	0
508	20231106	124900	22967020	3965	3965	3965	3965	4
509	20231106	124800	22951160	3970	3970	3970	3970	0
510	20231106	124700	22951160	3970	3970	3970	3970	1
511	20231106	124600	22947190	3970	3970	3970	3970	4
512	20231106	124500	22931310	3970	3970	3970	3970	0
513	20231106	124400	22931310	3970	3970	3970	3970	0
514	20231106	124300	22931310	3970	3970	3970	3970	0
515	20231106	124200	22931310	3970	3970	3970	3970	0
516	20231106	124100	22931310	3970	3970	3970	3970	0
517	20231106	124000	22931310	3970	3970	3970	3970	0
518	20231106	123900	22931310	3970	3970	3970	3970	0
519	20231106	123800	22931310	3970	3970	3970	3970	0
520	20231106	123700	22931310	3970	3970	3970	3970	0
521	20231106	123600	22931310	3970	3970	3970	3970	0
522	20231106	123500	22931310	3970	3970	3970	3970	1
523	20231106	123400	22927340	3960	3960	3960	3960	0
524	20231106	123300	22927340	3960	3960	3960	3960	0
525	20231106	123200	22927340	3960	3960	3960	3960	28
526	20231106	123100	22816460	3960	3960	3960	3960	1
527	20231106	123000	22812500	3945	3945	3945	3945	0
528	20231106	122900	22812500	3945	3960	3960	3945	42
529	20231106	122800	22646420	3960	3960	3960	3960	0
530	20231106	122700	22646420	3960	3960	3960	3960	0
531	20231106	122600	22646420	3960	3960	3960	3960	0
532	20231106	122500	22646420	3960	3960	3960	3960	0
533	20231106	122400	22646420	3960	3960	3960	3960	0
534	20231106	122300	22646420	3960	3960	3960	3960	0
535	20231106	122200	22646420	3960	3960	3960	3960	0
536	20231106	122100	22646420	3960	3960	3960	3960	0
537	20231106	122000	22646420	3960	3960	3960	3960	0
538	20231106	121900	22646420	3960	3960	3960	3960	0
539	20231106	121800	22646420	3960	3960	3960	3960	0
540	20231106	121700	22646420	3960	3960	3960	3960	0
541	20231106	121600	22646420	3960	3960	3960	3960	0
542	20231106	121500	22646420	3960	3960	3960	3960	10
543	20231106	121400	22606820	3960	3960	3960	3960	25
544	20231106	121300	22507820	3975	3975	3975	3975	0
545	20231106	121200	22507820	3975	3975	3975	3975	0
546	20231106	121100	22507820	3975	3975	3975	3975	0
547	20231106	121000	22507820	3975	3975	3975	3975	0
548	20231106	120900	22507820	3975	3975	3975	3975	0
549	20231106	120800	22507820	3975	3975	3975	3975	0
550	20231106	120700	22507820	3975	3975	3975	3975	0
551	20231106	120600	22507820	3975	3975	3975	3975	0
552	20231106	120500	22507820	3975	3975	3975	3975	0
553	20231106	120400	22507820	3975	3975	3975	3975	0
554	20231106	120300	22507820	3975	3975	3975	3975	0
555	20231106	120200	22507820	3975	3975	3975	3975	0
556	20231106	120100	22507820	3975	3975	3975	3975	1
557	20231106	120000	22503845	3970	3970	3970	3970	0
558	20231106	115900	22503845	3970	3975	3975	3970	4
559	20231106	115800	22487960	3970	3970	3970	3970	0
560	20231106	115700	22487960	3970	3970	3970	3970	0
561	20231106	115600	22487960	3970	3970	3970	3970	0
562	20231106	115500	22487960	3970	3970	3970	3970	0
563	20231106	115400	22487960	3970	3970	3970	3970	0
564	20231106	115300	22487960	3970	3970	3970	3970	0
565	20231106	115200	22487960	3970	3970	3970	3970	0
566	20231106	115100	22487960	3970	3970	3970	3970	0
567	20231106	115000	22487960	3970	3970	3970	3970	0
568	20231106	114900	22487960	3970	3970	3970	3970	0
569	20231106	114800	22487960	3970	3970	3970	3970	0
570	20231106	114700	22487960	3970	3970	3970	3970	0
571	20231106	114600	22487960	3970	3970	3970	3970	0
572	20231106	114500	22487960	3970	3970	3970	3970	0
573	20231106	114400	22487960	3970	3970	3970	3970	0
574	20231106	114300	22487960	3970	3970	3970	3970	74
575	20231106	114200	22194180	3970	3970	3970	3970	0
576	20231106	114100	22194180	3970	3970	3970	3970	1
577	20231106	114000	22190210	3965	3965	3965	3965	0
578	20231106	113900	22190210	3965	3965	3965	3965	0
579	20231106	113800	22190210	3965	3965	3965	3965	13
580	20231106	113700	22138665	3970	3970	3970	3970	12
581	20231106	113600	22091025	3975	3975	3975	3975	0
582	20231106	113500	22091025	3975	3975	3975	3975	0
583	20231106	113400	22091025	3975	3975	3975	3975	0
584	20231106	113300	22091025	3975	3975	3975	3975	0
585	20231106	113200	22091025	3975	3975	3975	3975	0
586	20231106	113100	22091025	3975	3975	3975	3975	0
587	20231106	113000	22091025	3975	3975	3975	3975	0
588	20231106	112900	22091025	3975	3975	3975	3975	0
589	20231106	112800	22091025	3975	3975	3975	3975	0
590	20231106	112700	22091025	3975	3975	3975	3975	0
591	20231106	112600	22091025	3975	3975	3975	3975	0
592	20231106	112500	22091025	3975	3975	3975	3975	0
593	20231106	112400	22091025	3975	3975	3975	3975	0
594	20231106	112300	22091025	3975	3975	3975	3975	0
595	20231106	112200	22091025	3975	3975	3975	3975	0
596	20231106	112100	22091025	3975	3975	3975	3975	0
597	20231106	112000	22091025	3975	3975	3975	3975	0
598	20231106	111900	22091025	3975	3975	3975	3975	0
599	20231106	111800	22091025	3975	3975	3975	3975	0
600	20231106	111700	22091025	3975	3975	3975	3975	0
601	20231106	111600	22091025	3975	3975	3975	3975	0
602	20231106	111500	22091025	3975	3975	3975	3975	1
603	20231106	111400	22087050	3950	3950	3950	3950	0
604	20231106	111300	22087050	3950	3950	3950	3950	0
605	20231106	111200	22087050	3950	3950	3950	3950	0
606	20231106	111100	22087050	3950	3950	3950	3950	25
607	20231106	111000	21988300	3950	3950	3950	3950	0
608	20231106	110900	21988300	3950	3950	3950	3950	0
609	20231106	110800	21988300	3950	3950	3950	3950	0
610	20231106	110700	21988300	3950	3955	3955	3950	533
611	20231106	110600	19880395	3950	3950	3950	3950	0
612	20231106	110500	19880395	3950	3950	3950	3950	0
613	20231106	110400	19880395	3950	3950	3950	3950	0
614	20231106	110300	19880395	3950	3950	3950	3950	0
615	20231106	110200	19880395	3950	3950	3950	3950	0
616	20231106	110100	19880395	3950	3950	3950	3950	0
617	20231106	110000	19880395	3950	3950	3950	3950	0
618	20231106	105900	19880395	3950	3950	3950	3950	0
619	20231106	105800	19880395	3950	3950	3950	3950	0
620	20231106	105700	19880395	3950	3950	3950	3950	0
621	20231106	105600	19880395	3950	3950	3950	3950	0
622	20231106	105500	19880395	3950	3950	3950	3950	1
623	20231106	105400	19876445	3955	3955	3955	3955	0
624	20231106	105300	19876445	3955	3955	3955	3955	0
625	20231106	105200	19876445	3955	3955	3955	3955	0
626	20231106	105100	19876445	3955	3955	3955	3955	0
627	20231106	105000	19876445	3955	3955	3955	3955	0
628	20231106	104900	19876445	3955	3955	3955	3955	0
629	20231106	104800	19876445	3955	3955	3955	3955	0
630	20231106	104700	19876445	3955	3955	3955	3955	0
631	20231106	104600	19876445	3955	3955	3955	3955	0
632	20231106	104500	19876445	3955	3955	3955	3955	0
633	20231106	104400	19876445	3955	3955	3955	3955	0
634	20231106	104300	19876445	3955	3955	3955	3955	0
635	20231106	104200	19876445	3955	3955	3955	3955	0
636	20231106	104100	19876445	3955	3955	3955	3955	0
637	20231106	104000	19876445	3955	3955	3955	3955	0
638	20231106	103900	19876445	3955	3955	3955	3955	0
639	20231106	103800	19876445	3955	3955	3955	3955	0
640	20231106	103700	19876445	3955	3955	3955	3955	0
641	20231106	103600	19876445	3955	3955	3955	3955	19
642	20231106	103500	19801300	3955	3955	3955	3955	1
643	20231106	103400	19797345	3955	3955	3955	3955	0
644	20231106	103300	19797345	3955	3955	3955	3955	0
645	20231106	103200	19797345	3955	3955	3955	3955	0
646	20231106	103100	19797345	3955	3955	3955	3955	0
647	20231106	103000	19797345	3955	3955	3955	3955	0
648	20231106	102900	19797345	3955	3955	3955	3955	0
649	20231106	102800	19797345	3955	3955	3955	3955	0
650	20231106	102700	19797345	3955	3955	3955	3955	0
651	20231106	102600	19797345	3955	3950	3955	3935	45
652	20231106	102500	19620160	3955	3955	3955	3955	0
653	20231106	102400	19620160	3955	3955	3955	3955	0
654	20231106	102300	19620160	3955	3955	3955	3950	3
655	20231106	102200	19608300	3955	3955	3955	3955	8
656	20231106	102100	19576660	3955	3955	3955	3955	5
657	20231106	102000	19556885	3955	3955	3955	3955	0
658	20231106	101900	19556885	3955	3955	3955	3955	0
659	20231106	101800	19556885	3955	3955	3955	3955	0
660	20231106	101700	19556885	3955	3955	3955	3955	0
661	20231106	101600	19556885	3955	3955	3955	3955	1
662	20231106	101500	19552930	3950	3950	3950	3950	0
663	20231106	101400	19552930	3950	3950	3950	3950	1
664	20231106	101300	19548980	3950	3950	3950	3950	3
665	20231106	101200	19537130	3950	3950	3950	3950	3
666	20231106	101100	19525280	3940	3940	3940	3940	0
667	20231106	101000	19525280	3940	3940	3940	3940	279
668	20231106	100900	18426020	3940	3940	3940	3940	200
669	20231106	100800	17638020	3940	3940	3940	3940	0
670	20231106	100700	17638020	3940	3940	3940	3940	0
671	20231106	100600	17638020	3940	3940	3940	3940	0
672	20231106	100500	17638020	3940	3940	3940	3940	0
673	20231106	100400	17638020	3940	3940	3940	3940	23
674	20231106	100300	17547400	3940	3940	3940	3940	0
675	20231106	100200	17547400	3940	3940	3940	3940	158
676	20231106	100100	16924880	3940	3940	3940	3940	0
677	20231106	100000	16924880	3940	3940	3940	3940	0
678	20231106	095900	16924880	3940	3940	3940	3940	0
679	20231106	095800	16924880	3940	3940	3940	3940	100
680	20231106	095700	16530880	3940	3940	3940	3940	0
681	20231106	095600	16530880	3940	3940	3940	3940	0
682	20231106	095500	16530880	3940	3940	3940	3940	0
683	20231106	095400	16530880	3940	3940	3940	3940	0
684	20231106	095300	16530880	3940	3940	3940	3940	0
685	20231106	095200	16530880	3940	3940	3940	3940	0
686	20231106	095100	16530880	3940	3940	3940	3940	0
687	20231106	095000	16530880	3940	3940	3940	3940	0
688	20231106	094900	16530880	3940	3940	3940	3940	0
689	20231106	094800	16530880	3940	3940	3940	3940	100
690	20231106	094700	16136880	3955	3955	3955	3955	8
691	20231106	094600	16105240	3935	3935	3935	3935	10
692	20231106	094500	16065890	3935	3935	3935	3935	9
693	20231106	094400	16030475	3955	3955	3955	3955	0
694	20231106	094300	16030475	3955	3940	3955	3940	7
695	20231106	094200	16002880	3940	3940	3940	3940	64
696	20231106	094100	15750720	3940	3940	3940	3940	0
697	20231106	094000	15750720	3940	3940	3940	3940	0
698	20231106	093900	15750720	3940	3940	3940	3940	0
699	20231106	093800	15750720	3940	3940	3940	3940	1
700	20231106	093700	15746780	3940	3940	3940	3940	0
701	20231106	093600	15746780	3940	3940	3940	3940	0
702	20231106	093500	15746780	3940	3940	3940	3940	0
703	20231106	093400	15746780	3940	3940	3940	3940	0
704	20231106	093300	15746780	3940	3940	3940	3940	9
705	20231106	093200	15711320	3940	3940	3940	3940	0
706	20231106	093100	15711320	3940	3940	3940	3940	9
707	20231106	093000	15675860	3935	3935	3935	3935	0
708	20231106	092900	15675860	3935	3935	3935	3935	0
709	20231106	092800	15675860	3935	3935	3935	3935	0
710	20231106	092700	15675860	3935	3935	3935	3935	0
711	20231106	092600	15675860	3935	3935	3935	3935	18
712	20231106	092500	15605030	3935	3935	3935	3935	0
713	20231106	092400	15605030	3935	3935	3935	3935	0
714	20231106	092300	15605030	3935	3935	3935	3935	0
715	20231106	092200	15605030	3935	3935	3935	3935	0
716	20231106	092100	15605030	3935	3935	3935	3935	0
717	20231106	092000	15605030	3935	3935	3935	3935	0
718	20231106	091900	15605030	3935	3935	3935	3935	0
719	20231106	091800	15605030	3935	3935	3935	3935	0
720	20231106	091700	15605030	3935	3915	3935	3915	5
721	20231106	091600	15585435	3915	3915	3915	3915	0
722	20231106	091500	15585435	3915	3915	3915	3915	0
723	20231106	091400	15585435	3915	3915	3915	3915	24
724	20231106	091300	15491475	3915	3910	3915	3910	11
725	20231106	091200	15448460	3910	3910	3910	3910	0
726	20231106	091100	15448460	3910	3910	3910	3910	0
727	20231106	091000	15448460	3910	3910	3910	3910	0
728	20231106	090900	15448460	3910	3910	3915	3910	11
729	20231106	090800	15405445	3910	3910	3910	3910	46
730	20231106	090700	15225585	3930	3930	3930	3930	0
731	20231106	090600	15225585	3930	3930	3930	3930	0
732	20231106	090500	15225585	3930	3930	3930	3930	0
733	20231106	090400	15225585	3930	3930	3930	3930	0
734	20231106	090300	15225585	3930	3930	3930	3930	10
735	20231106	090200	15186285	3915	3915	3915	3915	1755
736	20231106	090100	8315460	3915	3915	3915	3915	119
737	20231106	090000	7849575	3915	3915	3915	3915	2005