KissMeData/208350/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203400	27856220	3935	3935	3935	3935	103
3	20231102	203300	27856220	3935	3935	3935	3935	0
4	20231102	203200	27856220	3935	3935	3935	3935	0
5	20231102	203100	27856220	3935	3935	3935	3935	0
6	20231102	203000	27856220	3935	3935	3935	3935	0
7	20231102	202900	27856220	3935	3935	3935	3935	0
8	20231102	202800	27856220	3935	3935	3935	3935	0
9	20231102	202700	27856220	3935	3935	3935	3935	0
10	20231102	202600	27856220	3935	3935	3935	3935	0
11	20231102	202500	27856220	3935	3935	3935	3935	0
12	20231102	202400	27856220	3935	3935	3935	3935	0
13	20231102	202300	27856220	3935	3935	3935	3935	0
14	20231102	202200	27856220	3935	3935	3935	3935	0
15	20231102	202100	27856220	3935	3935	3935	3935	0
16	20231102	202000	27856220	3935	3935	3935	3935	0
17	20231102	201900	27856220	3935	3935	3935	3935	0
18	20231102	201800	27856220	3935	3935	3935	3935	0
19	20231102	201700	27856220	3935	3935	3935	3935	0
20	20231102	201600	27856220	3935	3935	3935	3935	0
21	20231102	201500	27856220	3935	3935	3935	3935	0
22	20231102	201400	27856220	3935	3935	3935	3935	0
23	20231102	201300	27856220	3935	3935	3935	3935	0
24	20231102	201200	27856220	3935	3935	3935	3935	0
25	20231102	201100	27856220	3935	3935	3935	3935	0
26	20231102	201000	27856220	3935	3935	3935	3935	0
27	20231102	200900	27856220	3935	3935	3935	3935	0
28	20231102	200800	27856220	3935	3935	3935	3935	0
29	20231102	200700	27856220	3935	3935	3935	3935	0
30	20231102	200600	27856220	3935	3935	3935	3935	0
31	20231102	200500	27856220	3935	3935	3935	3935	0
32	20231102	200400	27856220	3935	3935	3935	3935	103
33	20231102	200300	27856220	3935	3935	3935	3935	0
34	20231102	200200	27856220	3935	3935	3935	3935	0
35	20231102	200100	27856220	3935	3935	3935	3935	0
36	20231102	200000	27856220	3935	3935	3935	3935	0
37	20231102	195900	27856220	3935	3935	3935	3935	0
38	20231102	195800	27856220	3935	3935	3935	3935	0
39	20231102	195700	27856220	3935	3935	3935	3935	0
40	20231102	195600	27856220	3935	3935	3935	3935	0
41	20231102	195500	27856220	3935	3935	3935	3935	0
42	20231102	195400	27856220	3935	3935	3935	3935	0
43	20231102	195300	27856220	3935	3935	3935	3935	0
44	20231102	195200	27856220	3935	3935	3935	3935	0
45	20231102	195100	27856220	3935	3935	3935	3935	0
46	20231102	195000	27856220	3935	3935	3935	3935	0
47	20231102	194900	27856220	3935	3935	3935	3935	0
48	20231102	194800	27856220	3935	3935	3935	3935	0
49	20231102	194700	27856220	3935	3935	3935	3935	0
50	20231102	194600	27856220	3935	3935	3935	3935	0
51	20231102	194500	27856220	3935	3935	3935	3935	0
52	20231102	194400	27856220	3935	3935	3935	3935	0
53	20231102	194300	27856220	3935	3935	3935	3935	0
54	20231102	194200	27856220	3935	3935	3935	3935	0
55	20231102	194100	27856220	3935	3935	3935	3935	0
56	20231102	194000	27856220	3935	3935	3935	3935	0
57	20231102	193900	27856220	3935	3935	3935	3935	0
58	20231102	193800	27856220	3935	3935	3935	3935	0
59	20231102	193700	27856220	3935	3935	3935	3935	0
60	20231102	193600	27856220	3935	3935	3935	3935	0
61	20231102	193500	27856220	3935	3935	3935	3935	0
62	20231102	193400	27856220	3935	3935	3935	3935	103
63	20231102	193300	27856220	3935	3935	3935	3935	0
64	20231102	193200	27856220	3935	3935	3935	3935	0
65	20231102	193100	27856220	3935	3935	3935	3935	0
66	20231102	193000	27856220	3935	3935	3935	3935	0
67	20231102	192900	27856220	3935	3935	3935	3935	0
68	20231102	192800	27856220	3935	3935	3935	3935	0
69	20231102	192700	27856220	3935	3935	3935	3935	0
70	20231102	192600	27856220	3935	3935	3935	3935	0
71	20231102	192500	27856220	3935	3935	3935	3935	0
72	20231102	192400	27856220	3935	3935	3935	3935	0
73	20231102	192300	27856220	3935	3935	3935	3935	0
74	20231102	192200	27856220	3935	3935	3935	3935	0
75	20231102	192100	27856220	3935	3935	3935	3935	0
76	20231102	192000	27856220	3935	3935	3935	3935	0
77	20231102	191900	27856220	3935	3935	3935	3935	0
78	20231102	191800	27856220	3935	3935	3935	3935	0
79	20231102	191700	27856220	3935	3935	3935	3935	0
80	20231102	191600	27856220	3935	3935	3935	3935	0
81	20231102	191500	27856220	3935	3935	3935	3935	0
82	20231102	191400	27856220	3935	3935	3935	3935	0
83	20231102	191300	27856220	3935	3935	3935	3935	0
84	20231102	191200	27856220	3935	3935	3935	3935	0
85	20231102	191100	27856220	3935	3935	3935	3935	0
86	20231102	191000	27856220	3935	3935	3935	3935	0
87	20231102	190900	27856220	3935	3935	3935	3935	0
88	20231102	190800	27856220	3935	3935	3935	3935	0
89	20231102	190700	27856220	3935	3935	3935	3935	0
90	20231102	190600	27856220	3935	3935	3935	3935	0
91	20231102	190500	27856220	3935	3935	3935	3935	0
92	20231102	190400	27856220	3935	3935	3935	3935	103
93	20231102	190300	27856220	3935	3935	3935	3935	0
94	20231102	190200	27856220	3935	3935	3935	3935	0
95	20231102	190100	27856220	3935	3935	3935	3935	0
96	20231102	190000	27856220	3935	3935	3935	3935	0
97	20231102	185900	27856220	3935	3935	3935	3935	0
98	20231102	185800	27856220	3935	3935	3935	3935	0
99	20231102	185700	27856220	3935	3935	3935	3935	0
100	20231102	185600	27856220	3935	3935	3935	3935	0
101	20231102	185500	27856220	3935	3935	3935	3935	0
102	20231102	185400	27856220	3935	3935	3935	3935	0
103	20231102	185300	27856220	3935	3935	3935	3935	0
104	20231102	185200	27856220	3935	3935	3935	3935	0
105	20231102	185100	27856220	3935	3935	3935	3935	0
106	20231102	185000	27856220	3935	3935	3935	3935	0
107	20231102	184900	27856220	3935	3935	3935	3935	0
108	20231102	184800	27856220	3935	3935	3935	3935	0
109	20231102	184700	27856220	3935	3935	3935	3935	0
110	20231102	184600	27856220	3935	3935	3935	3935	0
111	20231102	184500	27856220	3935	3935	3935	3935	0
112	20231102	184400	27856220	3935	3935	3935	3935	0
113	20231102	184300	27856220	3935	3935	3935	3935	0
114	20231102	184200	27856220	3935	3935	3935	3935	0
115	20231102	184100	27856220	3935	3935	3935	3935	0
116	20231102	184000	27856220	3935	3935	3935	3935	0
117	20231102	183900	27856220	3935	3935	3935	3935	0
118	20231102	183800	27856220	3935	3935	3935	3935	0
119	20231102	183700	27856220	3935	3935	3935	3935	0
120	20231102	183600	27856220	3935	3935	3935	3935	0
121	20231102	183500	27856220	3935	3935	3935	3935	0
122	20231102	183400	27856220	3935	3935	3935	3935	103
123	20231102	183300	27856220	3935	3935	3935	3935	0
124	20231102	183200	27856220	3935	3935	3935	3935	0
125	20231102	183100	27856220	3935	3935	3935	3935	0
126	20231102	183000	27856220	3935	3935	3935	3935	0
127	20231102	182900	27856220	3935	3935	3935	3935	0
128	20231102	182800	27856220	3935	3935	3935	3935	0
129	20231102	182700	27856220	3935	3935	3935	3935	0
130	20231102	182600	27856220	3935	3935	3935	3935	0
131	20231102	182500	27856220	3935	3935	3935	3935	0
132	20231102	182400	27856220	3935	3935	3935	3935	0
133	20231102	182300	27856220	3935	3935	3935	3935	0
134	20231102	182200	27856220	3935	3935	3935	3935	0
135	20231102	182100	27856220	3935	3935	3935	3935	0
136	20231102	182000	27856220	3935	3935	3935	3935	0
137	20231102	181900	27856220	3935	3935	3935	3935	0
138	20231102	181800	27856220	3935	3935	3935	3935	0
139	20231102	181700	27856220	3935	3935	3935	3935	0
140	20231102	181600	27856220	3935	3935	3935	3935	0
141	20231102	181500	27856220	3935	3935	3935	3935	0
142	20231102	181400	27856220	3935	3935	3935	3935	0
143	20231102	181300	27856220	3935	3935	3935	3935	0
144	20231102	181200	27856220	3935	3935	3935	3935	0
145	20231102	181100	27856220	3935	3935	3935	3935	0
146	20231102	181000	27856220	3935	3935	3935	3935	0
147	20231102	180900	27856220	3935	3935	3935	3935	0
148	20231102	180800	27856220	3935	3935	3935	3935	0
149	20231102	180700	27856220	3935	3935	3935	3935	0
150	20231102	180600	27856220	3935	3935	3935	3935	0
151	20231102	180500	27856220	3935	3935	3935	3935	0
152	20231102	180400	27856220	3935	3935	3935	3935	103
153	20231102	180300	27856220	3935	3935	3935	3935	0
154	20231102	180200	27856220	3935	3935	3935	3935	0
155	20231102	180100	27856220	3935	3935	3935	3935	0
156	20231102	180000	27856220	3935	3935	3935	3935	0
157	20231102	175900	27856220	3935	3935	3935	3935	0
158	20231102	175800	27856220	3935	3935	3935	3935	0
159	20231102	175700	27856220	3935	3935	3935	3935	0
160	20231102	175600	27856220	3935	3935	3935	3935	0
161	20231102	175500	27856220	3935	3935	3935	3935	0
162	20231102	175400	27856220	3935	3935	3935	3935	0
163	20231102	175300	27856220	3935	3935	3935	3935	0
164	20231102	175200	27856220	3935	3935	3935	3935	0
165	20231102	175100	27856220	3935	3935	3935	3935	0
166	20231102	175000	27856220	3935	3935	3935	3935	0
167	20231102	174900	27856220	3935	3935	3935	3935	0
168	20231102	174800	27856220	3935	3935	3935	3935	0
169	20231102	174700	27856220	3935	3935	3935	3935	0
170	20231102	174600	27856220	3935	3935	3935	3935	0
171	20231102	174500	27856220	3935	3935	3935	3935	0
172	20231102	174400	27856220	3935	3935	3935	3935	0
173	20231102	174300	27856220	3935	3935	3935	3935	0
174	20231102	174200	27856220	3935	3935	3935	3935	0
175	20231102	174100	27856220	3935	3935	3935	3935	0
176	20231102	174000	27856220	3935	3935	3935	3935	0
177	20231102	173900	27856220	3935	3935	3935	3935	0
178	20231102	173800	27856220	3935	3935	3935	3935	0
179	20231102	173700	27856220	3935	3935	3935	3935	0
180	20231102	173600	27856220	3935	3935	3935	3935	0
181	20231102	173500	27856220	3935	3935	3935	3935	0
182	20231102	173400	27856220	3935	3935	3935	3935	103
183	20231102	173300	27856220	3935	3935	3935	3935	0
184	20231102	173200	27856220	3935	3935	3935	3935	0
185	20231102	173100	27856220	3935	3935	3935	3935	0
186	20231102	173000	27856220	3935	3935	3935	3935	0
187	20231102	172900	27856220	3935	3935	3935	3935	0
188	20231102	172800	27856220	3935	3935	3935	3935	0
189	20231102	172700	27856220	3935	3935	3935	3935	0
190	20231102	172600	27856220	3935	3935	3935	3935	0
191	20231102	172500	27856220	3935	3935	3935	3935	0
192	20231102	172400	27856220	3935	3935	3935	3935	0
193	20231102	172300	27856220	3935	3935	3935	3935	0
194	20231102	172200	27856220	3935	3935	3935	3935	0
195	20231102	172100	27856220	3935	3935	3935	3935	0
196	20231102	172000	27856220	3935	3935	3935	3935	0
197	20231102	171900	27856220	3935	3935	3935	3935	0
198	20231102	171800	27856220	3935	3935	3935	3935	0
199	20231102	171700	27856220	3935	3935	3935	3935	0
200	20231102	171600	27856220	3935	3935	3935	3935	0
201	20231102	171500	27856220	3935	3935	3935	3935	0
202	20231102	171400	27856220	3935	3935	3935	3935	0
203	20231102	171300	27856220	3935	3935	3935	3935	0
204	20231102	171200	27856220	3935	3935	3935	3935	0
205	20231102	171100	27856220	3935	3935	3935	3935	0
206	20231102	171000	27856220	3935	3935	3935	3935	0
207	20231102	170900	27856220	3935	3935	3935	3935	0
208	20231102	170800	27856220	3935	3935	3935	3935	0
209	20231102	170700	27856220	3935	3935	3935	3935	0
210	20231102	170600	27856220	3935	3935	3935	3935	0
211	20231102	170500	27856220	3935	3935	3935	3935	0
212	20231102	170400	27856220	3935	3935	3935	3935	103
213	20231102	170300	27856220	3935	3935	3935	3935	0
214	20231102	170200	27856220	3935	3935	3935	3935	0
215	20231102	170100	27856220	3935	3935	3935	3935	0
216	20231102	170000	27856220	3935	3935	3935	3935	0
217	20231102	165900	27856220	3935	3935	3935	3935	0
218	20231102	165800	27856220	3935	3935	3935	3935	0
219	20231102	165700	27856220	3935	3935	3935	3935	0
220	20231102	165600	27856220	3935	3935	3935	3935	0
221	20231102	165500	27856220	3935	3935	3935	3935	0
222	20231102	165400	27856220	3935	3935	3935	3935	0
223	20231102	165300	27856220	3935	3935	3935	3935	0
224	20231102	165200	27856220	3935	3935	3935	3935	0
225	20231102	165100	27856220	3935	3935	3935	3935	0
226	20231102	165000	27856220	3935	3935	3935	3935	0
227	20231102	164900	27856220	3935	3935	3935	3935	0
228	20231102	164800	27856220	3935	3935	3935	3935	0
229	20231102	164700	27856220	3935	3935	3935	3935	0
230	20231102	164600	27856220	3935	3935	3935	3935	0
231	20231102	164500	27856220	3935	3935	3935	3935	0
232	20231102	164400	27856220	3935	3935	3935	3935	0
233	20231102	164300	27856220	3935	3935	3935	3935	0
234	20231102	164200	27856220	3935	3935	3935	3935	0
235	20231102	164100	27856220	3935	3935	3935	3935	0
236	20231102	164000	27856220	3935	3935	3935	3935	0
237	20231102	163900	27856220	3935	3935	3935	3935	0
238	20231102	163800	27856220	3935	3935	3935	3935	0
239	20231102	163700	27856220	3935	3935	3935	3935	0
240	20231102	163600	27856220	3935	3935	3935	3935	0
241	20231102	163500	27856220	3935	3935	3935	3935	0
242	20231102	163400	27856220	3935	3935	3935	3935	103
243	20231102	163300	27856220	3935	3935	3935	3935	0
244	20231102	163200	27856220	3935	3935	3935	3935	0
245	20231102	163100	27856220	3935	3935	3935	3935	0
246	20231102	163000	27856220	3935	3935	3935	3935	0
247	20231102	162900	27856220	3935	3935	3935	3935	0
248	20231102	162800	27856220	3935	3935	3935	3935	0
249	20231102	162700	27856220	3935	3935	3935	3935	0
250	20231102	162600	27856220	3935	3935	3935	3935	0
251	20231102	162500	27856220	3935	3935	3935	3935	0
252	20231102	162400	27856220	3935	3935	3935	3935	0
253	20231102	162300	27856220	3935	3935	3935	3935	0
254	20231102	162200	27856220	3935	3935	3935	3935	0
255	20231102	162100	27856220	3935	3935	3935	3935	0
256	20231102	162000	27856220	3935	3935	3935	3935	0
257	20231102	161900	27856220	3935	3935	3935	3935	0
258	20231102	161800	27856220	3935	3935	3935	3935	0
259	20231102	161700	27856220	3935	3935	3935	3935	0
260	20231102	161600	27856220	3935	3935	3935	3935	0
261	20231102	161500	27856220	3935	3935	3935	3935	0
262	20231102	161400	27856220	3935	3935	3935	3935	0
263	20231102	161300	27856220	3935	3935	3935	3935	0
264	20231102	161200	27856220	3935	3935	3935	3935	0
265	20231102	161100	27856220	3935	3935	3935	3935	0
266	20231102	161000	27856220	3935	3935	3935	3935	0
267	20231102	160900	27856220	3935	3935	3935	3935	0
268	20231102	160800	27856220	3935	3935	3935	3935	0
269	20231102	160700	27856220	3935	3935	3935	3935	0
270	20231102	160600	27856220	3935	3935	3935	3935	0
271	20231102	160500	27856220	3935	3935	3935	3935	0
272	20231102	160400	27856220	3935	3935	3935	3935	103
273	20231102	160300	27856220	3935	3935	3935	3935	0
274	20231102	160200	27856220	3935	3935	3935	3935	0
275	20231102	160100	27856220	3935	3935	3935	3935	0
276	20231102	160000	27856220	3935	3935	3935	3935	0
277	20231102	155900	27856220	3935	3935	3935	3935	0
278	20231102	155800	27856220	3935	3935	3935	3935	0
279	20231102	155700	27856220	3935	3935	3935	3935	0
280	20231102	155600	27856220	3935	3935	3935	3935	0
281	20231102	155500	27856220	3935	3935	3935	3935	0
282	20231102	155400	27856220	3935	3935	3935	3935	0
283	20231102	155300	27856220	3935	3935	3935	3935	0
284	20231102	155200	27856220	3935	3935	3935	3935	0
285	20231102	155100	27856220	3935	3935	3935	3935	0
286	20231102	155000	27856220	3935	3935	3935	3935	0
287	20231102	154900	27856220	3935	3935	3935	3935	0
288	20231102	154800	27856220	3935	3935	3935	3935	0
289	20231102	154700	27856220	3935	3935	3935	3935	0
290	20231102	154600	27856220	3935	3935	3935	3935	0
291	20231102	154500	27856220	3935	3935	3935	3935	0
292	20231102	154400	27856220	3935	3935	3935	3935	0
293	20231102	154300	27856220	3935	3935	3935	3935	0
294	20231102	154200	27856220	3935	3935	3935	3935	0
295	20231102	154100	27856220	3935	3935	3935	3935	0
296	20231102	154000	27856220	3935	3935	3935	3935	0
297	20231102	153900	27856220	3935	3935	3935	3935	0
298	20231102	153800	27856220	3935	3935	3935	3935	0
299	20231102	153700	27856220	3935	3935	3935	3935	0
300	20231102	153600	27856220	3935	3935	3935	3935	0
301	20231102	153500	27856220	3935	3935	3935	3935	0
302	20231102	153400	27856220	3935	3935	3935	3935	103
303	20231102	153300	27856220	3935	3935	3935	3935	0
304	20231102	153200	27856220	3935	3935	3935	3935	0
305	20231102	153100	27856220	3935	3935	3935	3935	0
306	20231102	153000	27856220	3935	3935	3935	3935	103
307	20231102	152900	27450915	3935	3935	3935	3935	0
308	20231102	152800	27450915	3935	3935	3935	3935	0
309	20231102	152700	27450915	3935	3935	3935	3935	0
310	20231102	152600	27450915	3935	3935	3935	3935	0
311	20231102	152500	27450915	3935	3935	3935	3935	0
312	20231102	152400	27450915	3935	3935	3935	3935	0
313	20231102	152300	27450915	3935	3935	3935	3935	0
314	20231102	152200	27450915	3935	3935	3935	3935	0
315	20231102	152100	27450915	3935	3935	3935	3935	0
316	20231102	152000	27450915	3935	3935	3935	3935	0
317	20231102	151900	27450915	3935	3935	3935	3935	0
318	20231102	151800	27450915	3935	3935	3935	3935	0
319	20231102	151700	27450915	3935	3930	3935	3930	425
320	20231102	151600	25780165	3930	3930	3930	3930	0
321	20231102	151500	25780165	3930	3930	3930	3930	0
322	20231102	151400	25780165	3930	3930	3930	3930	0
323	20231102	151300	25780165	3930	3930	3930	3930	0
324	20231102	151200	25780165	3930	3930	3930	3930	0
325	20231102	151100	25780165	3930	3930	3930	3930	0
326	20231102	151000	25780165	3930	3930	3930	3930	0
327	20231102	150900	25780165	3930	3930	3930	3930	0
328	20231102	150800	25780165	3930	3930	3930	3930	0
329	20231102	150700	25780165	3930	3930	3930	3930	0
330	20231102	150600	25780165	3930	3930	3930	3930	3
331	20231102	150500	25768375	3925	3925	3925	3925	0
332	20231102	150400	25768375	3925	3925	3925	3925	0
333	20231102	150300	25768375	3925	3925	3925	3925	310
334	20231102	150200	24551625	3925	3925	3925	3925	0
335	20231102	150100	24551625	3925	3925	3925	3925	0
336	20231102	150000	24551625	3925	3925	3925	3925	0
337	20231102	145900	24551625	3925	3925	3925	3925	25
338	20231102	145800	24453500	3930	3930	3930	3930	20
339	20231102	145700	24374900	3930	3930	3930	3930	0
340	20231102	145600	24374900	3930	3930	3930	3930	18
341	20231102	145500	24304160	3930	3930	3930	3930	0
342	20231102	145400	24304160	3930	3930	3930	3930	0
343	20231102	145300	24304160	3930	3930	3930	3930	0
344	20231102	145200	24304160	3930	3930	3930	3930	0
345	20231102	145100	24304160	3930	3930	3930	3930	0
346	20231102	145000	24304160	3930	3930	3930	3930	0
347	20231102	144900	24304160	3930	3930	3930	3930	0
348	20231102	144800	24304160	3930	3930	3930	3930	0
349	20231102	144700	24304160	3930	3930	3930	3930	0
350	20231102	144600	24304160	3930	3930	3930	3930	32
351	20231102	144500	24178400	3930	3930	3930	3930	18
352	20231102	144400	24107660	3930	3930	3930	3930	0
353	20231102	144300	24107660	3930	3930	3930	3930	0
354	20231102	144200	24107660	3930	3930	3930	3930	0
355	20231102	144100	24107660	3930	3930	3930	3930	0
356	20231102	144000	24107660	3930	3930	3930	3930	0
357	20231102	143900	24107660	3930	3930	3930	3930	0
358	20231102	143800	24107660	3930	3930	3930	3930	0
359	20231102	143700	24107660	3930	3930	3930	3930	0
360	20231102	143600	24107660	3930	3930	3930	3930	0
361	20231102	143500	24107660	3930	3930	3930	3930	18
362	20231102	143400	24036920	3925	3925	3925	3925	0
363	20231102	143300	24036920	3925	3925	3925	3925	0
364	20231102	143200	24036920	3925	3925	3925	3925	0
365	20231102	143100	24036920	3925	3925	3925	3925	0
366	20231102	143000	24036920	3925	3925	3925	3925	0
367	20231102	142900	24036920	3925	3925	3925	3925	0
368	20231102	142800	24036920	3925	3925	3925	3925	0
369	20231102	142700	24036920	3925	3925	3925	3925	0
370	20231102	142600	24036920	3925	3925	3925	3925	0
371	20231102	142500	24036920	3925	3925	3925	3925	0
372	20231102	142400	24036920	3925	3925	3925	3925	0
373	20231102	142300	24036920	3925	3925	3925	3925	0
374	20231102	142200	24036920	3925	3925	3925	3925	0
375	20231102	142100	24036920	3925	3925	3925	3925	0
376	20231102	142000	24036920	3925	3925	3925	3925	0
377	20231102	141900	24036920	3925	3925	3925	3925	0
378	20231102	141800	24036920	3925	3925	3925	3925	0
379	20231102	141700	24036920	3925	3925	3925	3925	0
380	20231102	141600	24036920	3925	3925	3925	3925	0
381	20231102	141500	24036920	3925	3925	3925	3925	0
382	20231102	141400	24036920	3925	3925	3925	3925	0
383	20231102	141300	24036920	3925	3925	3925	3925	0
384	20231102	141200	24036920	3925	3925	3925	3925	0
385	20231102	141100	24036920	3925	3925	3925	3925	0
386	20231102	141000	24036920	3925	3925	3925	3925	0
387	20231102	140900	24036920	3925	3925	3925	3925	0
388	20231102	140800	24036920	3925	3925	3925	3925	150
389	20231102	140700	23448170	3925	3925	3925	3925	0
390	20231102	140600	23448170	3925	3925	3925	3925	0
391	20231102	140500	23448170	3925	3925	3925	3925	0
392	20231102	140400	23448170	3925	3925	3925	3925	0
393	20231102	140300	23448170	3925	3925	3925	3925	0
394	20231102	140200	23448170	3925	3925	3925	3925	0
395	20231102	140100	23448170	3925	3925	3925	3925	0
396	20231102	140000	23448170	3925	3925	3925	3925	0
397	20231102	135900	23448170	3925	3925	3925	3925	0
398	20231102	135800	23448170	3925	3925	3925	3925	0
399	20231102	135700	23448170	3925	3925	3925	3925	0
400	20231102	135600	23448170	3925	3925	3925	3925	0
401	20231102	135500	23448170	3925	3925	3925	3925	0
402	20231102	135400	23448170	3925	3925	3925	3925	9
403	20231102	135300	23412845	3925	3925	3925	3925	0
404	20231102	135200	23412845	3925	3925	3925	3925	0
405	20231102	135100	23412845	3925	3925	3925	3925	0
406	20231102	135000	23412845	3925	3925	3925	3925	0
407	20231102	134900	23412845	3925	3925	3925	3925	0
408	20231102	134800	23412845	3925	3925	3925	3925	302
409	20231102	134700	22227495	3930	3930	3930	3930	0
410	20231102	134600	22227495	3930	3930	3930	3930	0
411	20231102	134500	22227495	3930	3930	3930	3930	0
412	20231102	134400	22227495	3930	3930	3930	3930	0
413	20231102	134300	22227495	3930	3930	3930	3930	0
414	20231102	134200	22227495	3930	3930	3930	3930	0
415	20231102	134100	22227495	3930	3930	3930	3930	0
416	20231102	134000	22227495	3930	3930	3930	3930	0
417	20231102	133900	22227495	3930	3930	3930	3930	0
418	20231102	133800	22227495	3930	3930	3930	3930	0
419	20231102	133700	22227495	3930	3930	3930	3930	0
420	20231102	133600	22227495	3930	3930	3930	3930	0
421	20231102	133500	22227495	3930	3930	3930	3930	0
422	20231102	133400	22227495	3930	3930	3930	3930	0
423	20231102	133300	22227495	3930	3930	3930	3930	0
424	20231102	133200	22227495	3930	3930	3930	3930	0
425	20231102	133100	22227495	3930	3930	3930	3930	0
426	20231102	133000	22227495	3930	3930	3930	3930	0
427	20231102	132900	22227495	3930	3930	3930	3930	0
428	20231102	132800	22227495	3930	3930	3930	3930	0
429	20231102	132700	22227495	3930	3930	3930	3930	0
430	20231102	132600	22227495	3930	3930	3930	3930	0
431	20231102	132500	22227495	3930	3930	3930	3930	0
432	20231102	132400	22227495	3930	3930	3930	3930	0
433	20231102	132300	22227495	3930	3930	3930	3930	0
434	20231102	132200	22227495	3930	3930	3930	3930	0
435	20231102	132100	22227495	3930	3930	3930	3930	0
436	20231102	132000	22227495	3930	3930	3930	3930	0
437	20231102	131900	22227495	3930	3930	3930	3930	0
438	20231102	131800	22227495	3930	3930	3930	3930	0
439	20231102	131700	22227495	3930	3930	3930	3930	0
440	20231102	131600	22227495	3930	3930	3930	3930	0
441	20231102	131500	22227495	3930	3930	3930	3930	0
442	20231102	131400	22227495	3930	3930	3930	3930	0
443	20231102	131300	22227495	3930	3930	3930	3930	0
444	20231102	131200	22227495	3930	3930	3930	3930	0
445	20231102	131100	22227495	3930	3930	3930	3930	0
446	20231102	131000	22227495	3930	3930	3930	3930	0
447	20231102	130900	22227495	3930	3930	3930	3930	0
448	20231102	130800	22227495	3930	3930	3930	3930	0
449	20231102	130700	22227495	3930	3930	3930	3930	0
450	20231102	130600	22227495	3930	3930	3930	3930	0
451	20231102	130500	22227495	3930	3930	3930	3930	0
452	20231102	130400	22227495	3930	3930	3930	3930	0
453	20231102	130300	22227495	3930	3930	3930	3930	0
454	20231102	130200	22227495	3930	3930	3930	3930	0
455	20231102	130100	22227495	3930	3930	3930	3930	0
456	20231102	130000	22227495	3930	3930	3930	3930	0
457	20231102	125900	22227495	3930	3930	3930	3930	0
458	20231102	125800	22227495	3930	3930	3930	3930	0
459	20231102	125700	22227495	3930	3930	3930	3930	0
460	20231102	125600	22227495	3930	3930	3930	3930	0
461	20231102	125500	22227495	3930	3930	3930	3930	0
462	20231102	125400	22227495	3930	3930	3930	3930	0
463	20231102	125300	22227495	3930	3930	3930	3930	0
464	20231102	125200	22227495	3930	3930	3930	3930	0
465	20231102	125100	22227495	3930	3930	3930	3930	0
466	20231102	125000	22227495	3930	3930	3930	3930	0
467	20231102	124900	22227495	3930	3930	3930	3930	0
468	20231102	124800	22227495	3930	3930	3930	3930	0
469	20231102	124700	22227495	3930	3930	3930	3930	0
470	20231102	124600	22227495	3930	3930	3930	3930	0
471	20231102	124500	22227495	3930	3930	3930	3930	0
472	20231102	124400	22227495	3930	3930	3930	3930	0
473	20231102	124300	22227495	3930	3930	3930	3930	0
474	20231102	124200	22227495	3930	3930	3930	3930	0
475	20231102	124100	22227495	3930	3930	3930	3930	0
476	20231102	124000	22227495	3930	3930	3930	3930	0
477	20231102	123900	22227495	3930	3930	3930	3930	0
478	20231102	123800	22227495	3930	3930	3930	3930	0
479	20231102	123700	22227495	3930	3930	3930	3930	0
480	20231102	123600	22227495	3930	3930	3930	3930	367
481	20231102	123500	20785185	3930	3930	3930	3930	0
482	20231102	123400	20785185	3930	3930	3930	3930	0
483	20231102	123300	20785185	3930	3930	3930	3930	0
484	20231102	123200	20785185	3930	3930	3930	3930	0
485	20231102	123100	20785185	3930	3930	3930	3930	0
486	20231102	123000	20785185	3930	3930	3930	3930	0
487	20231102	122900	20785185	3930	3930	3930	3930	0
488	20231102	122800	20785185	3930	3930	3930	3930	0
489	20231102	122700	20785185	3930	3930	3930	3930	0
490	20231102	122600	20785185	3930	3930	3930	3930	0
491	20231102	122500	20785185	3930	3930	3930	3930	0
492	20231102	122400	20785185	3930	3930	3930	3930	0
493	20231102	122300	20785185	3930	3930	3930	3930	0
494	20231102	122200	20785185	3930	3930	3930	3930	0
495	20231102	122100	20785185	3930	3930	3930	3930	0
496	20231102	122000	20785185	3930	3930	3930	3930	0
497	20231102	121900	20785185	3930	3930	3930	3930	0
498	20231102	121800	20785185	3930	3930	3930	3930	0
499	20231102	121700	20785185	3930	3930	3930	3930	0
500	20231102	121600	20785185	3930	3930	3930	3930	0
501	20231102	121500	20785185	3930	3930	3930	3930	0
502	20231102	121400	20785185	3930	3930	3930	3930	0
503	20231102	121300	20785185	3930	3930	3930	3930	0
504	20231102	121200	20785185	3930	3930	3930	3930	1
505	20231102	121100	20781255	3930	3930	3930	3930	0
506	20231102	121000	20781255	3930	3930	3930	3930	0
507	20231102	120900	20781255	3930	3930	3930	3930	0
508	20231102	120800	20781255	3930	3930	3930	3930	0
509	20231102	120700	20781255	3930	3930	3930	3930	0
510	20231102	120600	20781255	3930	3930	3930	3930	0
511	20231102	120500	20781255	3930	3930	3930	3930	0
512	20231102	120400	20781255	3930	3930	3930	3930	0
513	20231102	120300	20781255	3930	3930	3930	3930	0
514	20231102	120200	20781255	3930	3930	3930	3930	0
515	20231102	120100	20781255	3930	3930	3930	3930	0
516	20231102	120000	20781255	3930	3930	3930	3930	0
517	20231102	115900	20781255	3930	3930	3930	3930	0
518	20231102	115800	20781255	3930	3930	3930	3930	0
519	20231102	115700	20781255	3930	3930	3930	3930	0
520	20231102	115600	20781255	3930	3930	3930	3930	0
521	20231102	115500	20781255	3930	3930	3930	3930	0
522	20231102	115400	20781255	3930	3930	3930	3930	0
523	20231102	115300	20781255	3930	3930	3930	3930	0
524	20231102	115200	20781255	3930	3930	3930	3930	0
525	20231102	115100	20781255	3930	3930	3930	3930	0
526	20231102	115000	20781255	3930	3930	3930	3930	0
527	20231102	114900	20781255	3930	3930	3930	3930	50
528	20231102	114800	20584755	3940	3940	3940	3940	0
529	20231102	114700	20584755	3940	3940	3940	3940	0
530	20231102	114600	20584755	3940	3940	3940	3940	0
531	20231102	114500	20584755	3940	3940	3940	3940	50
532	20231102	114400	20387755	3945	3950	3950	3945	201
533	20231102	114300	19594805	3950	3950	3950	3950	2
534	20231102	114200	19586905	3950	3950	3950	3950	0
535	20231102	114100	19586905	3950	3950	3950	3950	0
536	20231102	114000	19586905	3950	3950	3950	3950	0
537	20231102	113900	19586905	3950	3950	3950	3950	0
538	20231102	113800	19586905	3950	3950	3950	3950	0
539	20231102	113700	19586905	3950	3950	3950	3950	0
540	20231102	113600	19586905	3950	3950	3950	3950	0
541	20231102	113500	19586905	3950	3950	3950	3950	0
542	20231102	113400	19586905	3950	3950	3950	3950	0
543	20231102	113300	19586905	3950	3950	3950	3950	0
544	20231102	113200	19586905	3950	3950	3950	3950	0
545	20231102	113100	19586905	3950	3950	3950	3950	0
546	20231102	113000	19586905	3950	3950	3950	3950	0
547	20231102	112900	19586905	3950	3910	3950	3910	2649
548	20231102	112800	9171585	3915	3915	3915	3915	0
549	20231102	112700	9171585	3915	3915	3915	3915	0
550	20231102	112600	9171585	3915	3915	3915	3915	0
551	20231102	112500	9171585	3915	3915	3915	3915	0
552	20231102	112400	9171585	3915	3915	3915	3915	0
553	20231102	112300	9171585	3915	3915	3915	3915	0
554	20231102	112200	9171585	3915	3915	3915	3915	0
555	20231102	112100	9171585	3915	3915	3915	3915	0
556	20231102	112000	9171585	3915	3915	3915	3915	0
557	20231102	111900	9171585	3915	3915	3915	3915	0
558	20231102	111800	9171585	3915	3915	3915	3915	0
559	20231102	111700	9171585	3915	3915	3915	3915	261
560	20231102	111600	8149770	3915	3915	3915	3915	0
561	20231102	111500	8149770	3915	3915	3915	3915	0
562	20231102	111400	8149770	3915	3915	3915	3915	0
563	20231102	111300	8149770	3915	3915	3915	3915	0
564	20231102	111200	8149770	3915	3915	3915	3915	352
565	20231102	111100	6771690	3920	3920	3920	3920	0
566	20231102	111000	6771690	3920	3920	3920	3920	0
567	20231102	110900	6771690	3920	3920	3920	3920	0
568	20231102	110800	6771690	3920	3920	3920	3920	0
569	20231102	110700	6771690	3920	3920	3920	3920	0
570	20231102	110600	6771690	3920	3920	3920	3920	0
571	20231102	110500	6771690	3920	3920	3920	3920	0
572	20231102	110400	6771690	3920	3920	3920	3920	0
573	20231102	110300	6771690	3920	3920	3920	3920	0
574	20231102	110200	6771690	3920	3920	3920	3920	0
575	20231102	110100	6771690	3920	3920	3920	3920	0
576	20231102	110000	6771690	3920	3920	3920	3920	0
577	20231102	105900	6771690	3920	3920	3920	3920	0
578	20231102	105800	6771690	3920	3920	3920	3920	0
579	20231102	105700	6771690	3920	3920	3920	3920	0
580	20231102	105600	6771690	3920	3920	3920	3920	0
581	20231102	105500	6771690	3920	3920	3920	3920	0
582	20231102	105400	6771690	3920	3920	3920	3920	0
583	20231102	105300	6771690	3920	3920	3920	3920	0
584	20231102	105200	6771690	3920	3920	3920	3920	0
585	20231102	105100	6771690	3920	3920	3920	3920	0
586	20231102	105000	6771690	3920	3920	3920	3920	0
587	20231102	104900	6771690	3920	3920	3920	3920	1
588	20231102	104800	6767770	3915	3915	3915	3915	0
589	20231102	104700	6767770	3915	3915	3915	3915	0
590	20231102	104600	6767770	3915	3915	3915	3915	0
591	20231102	104500	6767770	3915	3915	3915	3915	0
592	20231102	104400	6767770	3915	3915	3915	3915	0
593	20231102	104300	6767770	3915	3915	3915	3915	0
594	20231102	104200	6767770	3915	3915	3915	3915	0
595	20231102	104100	6767770	3915	3915	3915	3915	0
596	20231102	104000	6767770	3915	3915	3915	3915	0
597	20231102	103900	6767770	3915	3915	3915	3915	0
598	20231102	103800	6767770	3915	3915	3915	3915	0
599	20231102	103700	6767770	3915	3915	3915	3915	0
600	20231102	103600	6767770	3915	3915	3915	3915	0
601	20231102	103500	6767770	3915	3915	3915	3915	0
602	20231102	103400	6767770	3915	3915	3915	3915	0
603	20231102	103300	6767770	3915	3915	3915	3915	0
604	20231102	103200	6767770	3915	3915	3915	3915	0
605	20231102	103100	6767770	3915	3915	3915	3915	0
606	20231102	103000	6767770	3915	3915	3915	3915	0
607	20231102	102900	6767770	3915	3915	3915	3915	0
608	20231102	102800	6767770	3915	3915	3915	3915	0
609	20231102	102700	6767770	3915	3915	3915	3915	0
610	20231102	102600	6767770	3915	3915	3915	3915	0
611	20231102	102500	6767770	3915	3915	3915	3915	0
612	20231102	102400	6767770	3915	3915	3915	3915	0
613	20231102	102300	6767770	3915	3915	3915	3915	0
614	20231102	102200	6767770	3915	3915	3915	3915	0
615	20231102	102100	6767770	3915	3915	3915	3915	0
616	20231102	102000	6767770	3915	3915	3915	3915	0
617	20231102	101900	6767770	3915	3915	3915	3915	0
618	20231102	101800	6767770	3915	3915	3915	3915	0
619	20231102	101700	6767770	3915	3915	3915	3915	0
620	20231102	101600	6767770	3915	3915	3915	3915	0
621	20231102	101500	6767770	3915	3915	3915	3915	0
622	20231102	101400	6767770	3915	3915	3915	3915	0
623	20231102	101300	6767770	3915	3915	3915	3915	0
624	20231102	101200	6767770	3915	3915	3915	3915	0
625	20231102	101100	6767770	3915	3915	3915	3915	0
626	20231102	101000	6767770	3915	3915	3915	3915	154
627	20231102	100900	6164860	3915	3915	3915	3915	0
628	20231102	100800	6164860	3915	3915	3915	3915	0
629	20231102	100700	6164860	3915	3915	3915	3915	0
630	20231102	100600	6164860	3915	3915	3915	3915	0
631	20231102	100500	6164860	3915	3915	3915	3915	0
632	20231102	100400	6164860	3915	3915	3915	3915	0
633	20231102	100300	6164860	3915	3915	3915	3915	0
634	20231102	100200	6164860	3915	3915	3915	3915	0
635	20231102	100100	6164860	3915	3915	3915	3915	257
636	20231102	100000	5158705	3915	3915	3915	3915	0
637	20231102	095900	5158705	3915	3915	3915	3915	0
638	20231102	095800	5158705	3915	3915	3915	3915	0
639	20231102	095700	5158705	3915	3915	3915	3915	0
640	20231102	095600	5158705	3915	3915	3915	3915	0
641	20231102	095500	5158705	3915	3915	3915	3915	0
642	20231102	095400	5158705	3915	3915	3915	3915	0
643	20231102	095300	5158705	3915	3915	3915	3915	0
644	20231102	095200	5158705	3915	3915	3915	3915	0
645	20231102	095100	5158705	3915	3915	3915	3915	0
646	20231102	095000	5158705	3915	3915	3915	3915	0
647	20231102	094900	5158705	3915	3915	3915	3915	0
648	20231102	094800	5158705	3915	3915	3915	3915	0
649	20231102	094700	5158705	3915	3915	3915	3915	50
650	20231102	094600	4962955	3935	3935	3935	3935	0
651	20231102	094500	4962955	3935	3935	3935	3935	0
652	20231102	094400	4962955	3935	3935	3935	3935	50
653	20231102	094300	4766205	3940	3940	3940	3940	0
654	20231102	094200	4766205	3940	3905	3940	3905	473
655	20231102	094100	2917810	3895	3895	3895	3895	0
656	20231102	094000	2917810	3895	3895	3895	3895	0
657	20231102	093900	2917810	3895	3895	3895	3895	0
658	20231102	093800	2917810	3895	3895	3895	3895	0
659	20231102	093700	2917810	3895	3895	3895	3895	0
660	20231102	093600	2917810	3895	3895	3895	3895	362
661	20231102	093500	1507820	3895	3895	3895	3895	0
662	20231102	093400	1507820	3895	3895	3895	3895	0
663	20231102	093300	1507820	3895	3895	3895	3895	1
664	20231102	093200	1503925	3895	3895	3895	3895	0
665	20231102	093100	1503925	3895	3895	3895	3895	10
666	20231102	093000	1464975	3895	3895	3895	3895	3
667	20231102	092900	1453290	3890	3890	3890	3890	0
668	20231102	092800	1453290	3890	3890	3890	3890	0
669	20231102	092700	1453290	3890	3890	3890	3890	0
670	20231102	092600	1453290	3890	3890	3890	3890	0
671	20231102	092500	1453290	3890	3890	3890	3890	0
672	20231102	092400	1453290	3890	3890	3890	3890	0
673	20231102	092300	1453290	3890	3890	3890	3890	0
674	20231102	092200	1453290	3890	3890	3890	3890	0
675	20231102	092100	1453290	3890	3890	3890	3890	9
676	20231102	092000	1418280	3875	3875	3875	3875	0
677	20231102	091900	1418280	3875	3875	3875	3875	0
678	20231102	091800	1418280	3875	3875	3875	3875	0
679	20231102	091700	1418280	3875	3875	3875	3875	0
680	20231102	091600	1418280	3875	3875	3875	3875	0
681	20231102	091500	1418280	3875	3875	3875	3875	0
682	20231102	091400	1418280	3875	3875	3875	3875	0
683	20231102	091300	1418280	3875	3875	3875	3875	0
684	20231102	091200	1418280	3875	3875	3875	3875	0
685	20231102	091100	1418280	3875	3875	3875	3875	0
686	20231102	091000	1418280	3875	3890	3890	3875	261
687	20231102	090900	406875	3875	3875	3875	3875	0
688	20231102	090800	406875	3875	3875	3875	3875	0
689	20231102	090700	406875	3875	3875	3875	3875	0
690	20231102	090600	406875	3875	3875	3875	3875	95
691	20231102	090500	38750	3875	3875	3875	3875	10
692	20231102	090400	0	3875	3875	3875	3875	0
693	20231102	090300	0	3875	3875	3875	3875	0
694	20231102	090200	0	3875	3875	3875	3875	0
695	20231102	090100	0	3875	3875	3875	3875	0
696	20231102	090000	0	3875	3875	3875	3875	0