KissMeData/039740/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192200	22084075	2905	2905	2905	2905	166
3	20231102	192100	22084075	2905	2905	2905	2905	0
4	20231102	192000	22084075	2905	2905	2905	2905	0
5	20231102	191900	22084075	2905	2905	2905	2905	0
6	20231102	191800	22084075	2905	2905	2905	2905	0
7	20231102	191700	22084075	2905	2905	2905	2905	0
8	20231102	191600	22084075	2905	2905	2905	2905	0
9	20231102	191500	22084075	2905	2905	2905	2905	0
10	20231102	191400	22084075	2905	2905	2905	2905	0
11	20231102	191300	22084075	2905	2905	2905	2905	0
12	20231102	191200	22084075	2905	2905	2905	2905	0
13	20231102	191100	22084075	2905	2905	2905	2905	0
14	20231102	191000	22084075	2905	2905	2905	2905	0
15	20231102	190900	22084075	2905	2905	2905	2905	0
16	20231102	190800	22084075	2905	2905	2905	2905	0
17	20231102	190700	22084075	2905	2905	2905	2905	0
18	20231102	190600	22084075	2905	2905	2905	2905	0
19	20231102	190500	22084075	2905	2905	2905	2905	0
20	20231102	190400	22084075	2905	2905	2905	2905	0
21	20231102	190300	22084075	2905	2905	2905	2905	0
22	20231102	190200	22084075	2905	2905	2905	2905	0
23	20231102	190100	22084075	2905	2905	2905	2905	0
24	20231102	190000	22084075	2905	2905	2905	2905	0
25	20231102	185900	22084075	2905	2905	2905	2905	0
26	20231102	185800	22084075	2905	2905	2905	2905	0
27	20231102	185700	22084075	2905	2905	2905	2905	0
28	20231102	185600	22084075	2905	2905	2905	2905	0
29	20231102	185500	22084075	2905	2905	2905	2905	0
30	20231102	185400	22084075	2905	2905	2905	2905	0
31	20231102	185300	22084075	2905	2905	2905	2905	0
32	20231102	185200	22084075	2905	2905	2905	2905	166
33	20231102	185100	22084075	2905	2905	2905	2905	0
34	20231102	185000	22084075	2905	2905	2905	2905	0
35	20231102	184900	22084075	2905	2905	2905	2905	0
36	20231102	184800	22084075	2905	2905	2905	2905	0
37	20231102	184700	22084075	2905	2905	2905	2905	0
38	20231102	184600	22084075	2905	2905	2905	2905	0
39	20231102	184500	22084075	2905	2905	2905	2905	0
40	20231102	184400	22084075	2905	2905	2905	2905	0
41	20231102	184300	22084075	2905	2905	2905	2905	0
42	20231102	184200	22084075	2905	2905	2905	2905	0
43	20231102	184100	22084075	2905	2905	2905	2905	0
44	20231102	184000	22084075	2905	2905	2905	2905	0
45	20231102	183900	22084075	2905	2905	2905	2905	0
46	20231102	183800	22084075	2905	2905	2905	2905	0
47	20231102	183700	22084075	2905	2905	2905	2905	0
48	20231102	183600	22084075	2905	2905	2905	2905	0
49	20231102	183500	22084075	2905	2905	2905	2905	0
50	20231102	183400	22084075	2905	2905	2905	2905	0
51	20231102	183300	22084075	2905	2905	2905	2905	0
52	20231102	183200	22084075	2905	2905	2905	2905	0
53	20231102	183100	22084075	2905	2905	2905	2905	0
54	20231102	183000	22084075	2905	2905	2905	2905	0
55	20231102	182900	22084075	2905	2905	2905	2905	0
56	20231102	182800	22084075	2905	2905	2905	2905	0
57	20231102	182700	22084075	2905	2905	2905	2905	0
58	20231102	182600	22084075	2905	2905	2905	2905	0
59	20231102	182500	22084075	2905	2905	2905	2905	0
60	20231102	182400	22084075	2905	2905	2905	2905	0
61	20231102	182300	22084075	2905	2905	2905	2905	0
62	20231102	182200	22084075	2905	2905	2905	2905	166
63	20231102	182100	22084075	2905	2905	2905	2905	0
64	20231102	182000	22084075	2905	2905	2905	2905	0
65	20231102	181900	22084075	2905	2905	2905	2905	0
66	20231102	181800	22084075	2905	2905	2905	2905	0
67	20231102	181700	22084075	2905	2905	2905	2905	0
68	20231102	181600	22084075	2905	2905	2905	2905	0
69	20231102	181500	22084075	2905	2905	2905	2905	0
70	20231102	181400	22084075	2905	2905	2905	2905	0
71	20231102	181300	22084075	2905	2905	2905	2905	0
72	20231102	181200	22084075	2905	2905	2905	2905	0
73	20231102	181100	22084075	2905	2905	2905	2905	0
74	20231102	181000	22084075	2905	2905	2905	2905	0
75	20231102	180900	22084075	2905	2905	2905	2905	0
76	20231102	180800	22084075	2905	2905	2905	2905	0
77	20231102	180700	22084075	2905	2905	2905	2905	0
78	20231102	180600	22084075	2905	2905	2905	2905	0
79	20231102	180500	22084075	2905	2905	2905	2905	0
80	20231102	180400	22084075	2905	2905	2905	2905	0
81	20231102	180300	22084075	2905	2905	2905	2905	0
82	20231102	180200	22084075	2905	2905	2905	2905	0
83	20231102	180100	22084075	2905	2905	2905	2905	0
84	20231102	180000	22084075	2905	2905	2905	2905	0
85	20231102	175900	22084075	2905	2905	2905	2905	0
86	20231102	175800	22084075	2905	2905	2905	2905	0
87	20231102	175700	22084075	2905	2905	2905	2905	0
88	20231102	175600	22084075	2905	2905	2905	2905	0
89	20231102	175500	22084075	2905	2905	2905	2905	0
90	20231102	175400	22084075	2905	2905	2905	2905	0
91	20231102	175300	22084075	2905	2905	2905	2905	0
92	20231102	175200	22084075	2905	2905	2905	2905	166
93	20231102	175100	22084075	2905	2905	2905	2905	0
94	20231102	175000	22084075	2905	2905	2905	2905	0
95	20231102	174900	22084075	2905	2905	2905	2905	0
96	20231102	174800	22084075	2905	2905	2905	2905	0
97	20231102	174700	22084075	2905	2905	2905	2905	0
98	20231102	174600	22084075	2905	2905	2905	2905	0
99	20231102	174500	22084075	2905	2905	2905	2905	0
100	20231102	174400	22084075	2905	2905	2905	2905	0
101	20231102	174300	22084075	2905	2905	2905	2905	0
102	20231102	174200	22084075	2905	2905	2905	2905	0
103	20231102	174100	22084075	2905	2905	2905	2905	0
104	20231102	174000	22084075	2905	2905	2905	2905	0
105	20231102	173900	22084075	2905	2905	2905	2905	0
106	20231102	173800	22084075	2905	2905	2905	2905	0
107	20231102	173700	22084075	2905	2905	2905	2905	0
108	20231102	173600	22084075	2905	2905	2905	2905	0
109	20231102	173500	22084075	2905	2905	2905	2905	0
110	20231102	173400	22084075	2905	2905	2905	2905	0
111	20231102	173300	22084075	2905	2905	2905	2905	0
112	20231102	173200	22084075	2905	2905	2905	2905	0
113	20231102	173100	22084075	2905	2905	2905	2905	0
114	20231102	173000	22084075	2905	2905	2905	2905	0
115	20231102	172900	22084075	2905	2905	2905	2905	0
116	20231102	172800	22084075	2905	2905	2905	2905	0
117	20231102	172700	22084075	2905	2905	2905	2905	0
118	20231102	172600	22084075	2905	2905	2905	2905	0
119	20231102	172500	22084075	2905	2905	2905	2905	0
120	20231102	172400	22084075	2905	2905	2905	2905	0
121	20231102	172300	22084075	2905	2905	2905	2905	0
122	20231102	172200	22084075	2905	2905	2905	2905	166
123	20231102	172100	22084075	2905	2905	2905	2905	0
124	20231102	172000	22084075	2905	2905	2905	2905	0
125	20231102	171900	22084075	2905	2905	2905	2905	0
126	20231102	171800	22084075	2905	2905	2905	2905	0
127	20231102	171700	22084075	2905	2905	2905	2905	0
128	20231102	171600	22084075	2905	2905	2905	2905	0
129	20231102	171500	22084075	2905	2905	2905	2905	0
130	20231102	171400	22084075	2905	2905	2905	2905	0
131	20231102	171300	22084075	2905	2905	2905	2905	0
132	20231102	171200	22084075	2905	2905	2905	2905	0
133	20231102	171100	22084075	2905	2905	2905	2905	0
134	20231102	171000	22084075	2905	2905	2905	2905	0
135	20231102	170900	22084075	2905	2905	2905	2905	0
136	20231102	170800	22084075	2905	2905	2905	2905	0
137	20231102	170700	22084075	2905	2905	2905	2905	0
138	20231102	170600	22084075	2905	2905	2905	2905	0
139	20231102	170500	22084075	2905	2905	2905	2905	0
140	20231102	170400	22084075	2905	2905	2905	2905	0
141	20231102	170300	22084075	2905	2905	2905	2905	0
142	20231102	170200	22084075	2905	2905	2905	2905	0
143	20231102	170100	22084075	2905	2905	2905	2905	0
144	20231102	170000	22084075	2905	2905	2905	2905	0
145	20231102	165900	22084075	2905	2905	2905	2905	0
146	20231102	165800	22084075	2905	2905	2905	2905	0
147	20231102	165700	22084075	2905	2905	2905	2905	0
148	20231102	165600	22084075	2905	2905	2905	2905	0
149	20231102	165500	22084075	2905	2905	2905	2905	0
150	20231102	165400	22084075	2905	2905	2905	2905	0
151	20231102	165300	22084075	2905	2905	2905	2905	0
152	20231102	165200	22084075	2905	2905	2905	2905	166
153	20231102	165100	22084075	2905	2905	2905	2905	0
154	20231102	165000	22084075	2905	2905	2905	2905	0
155	20231102	164900	22084075	2905	2905	2905	2905	0
156	20231102	164800	22084075	2905	2905	2905	2905	0
157	20231102	164700	22084075	2905	2905	2905	2905	0
158	20231102	164600	22084075	2905	2905	2905	2905	0
159	20231102	164500	22084075	2905	2905	2905	2905	0
160	20231102	164400	22084075	2905	2905	2905	2905	0
161	20231102	164300	22084075	2905	2905	2905	2905	0
162	20231102	164200	22084075	2905	2905	2905	2905	0
163	20231102	164100	22084075	2905	2905	2905	2905	0
164	20231102	164000	22084075	2905	2905	2905	2905	0
165	20231102	163900	22084075	2905	2905	2905	2905	0
166	20231102	163800	22084075	2905	2905	2905	2905	0
167	20231102	163700	22084075	2905	2905	2905	2905	0
168	20231102	163600	22084075	2905	2905	2905	2905	0
169	20231102	163500	22084075	2905	2905	2905	2905	0
170	20231102	163400	22084075	2905	2905	2905	2905	0
171	20231102	163300	22084075	2905	2905	2905	2905	0
172	20231102	163200	22084075	2905	2905	2905	2905	0
173	20231102	163100	22084075	2905	2905	2905	2905	0
174	20231102	163000	22084075	2905	2905	2905	2905	0
175	20231102	162900	22084075	2905	2905	2905	2905	0
176	20231102	162800	22084075	2905	2905	2905	2905	0
177	20231102	162700	22084075	2905	2905	2905	2905	0
178	20231102	162600	22084075	2905	2905	2905	2905	0
179	20231102	162500	22084075	2905	2905	2905	2905	0
180	20231102	162400	22084075	2905	2905	2905	2905	0
181	20231102	162300	22084075	2905	2905	2905	2905	0
182	20231102	162200	22084075	2905	2905	2905	2905	166
183	20231102	162100	22084075	2905	2905	2905	2905	0
184	20231102	162000	22084075	2905	2905	2905	2905	0
185	20231102	161900	22084075	2905	2905	2905	2905	0
186	20231102	161800	22084075	2905	2905	2905	2905	0
187	20231102	161700	22084075	2905	2905	2905	2905	0
188	20231102	161600	22084075	2905	2905	2905	2905	0
189	20231102	161500	22084075	2905	2905	2905	2905	0
190	20231102	161400	22084075	2905	2905	2905	2905	0
191	20231102	161300	22084075	2905	2905	2905	2905	0
192	20231102	161200	22084075	2905	2905	2905	2905	0
193	20231102	161100	22084075	2905	2905	2905	2905	0
194	20231102	161000	22084075	2905	2905	2905	2905	0
195	20231102	160900	22084075	2905	2905	2905	2905	0
196	20231102	160800	22084075	2905	2905	2905	2905	0
197	20231102	160700	22084075	2905	2905	2905	2905	0
198	20231102	160600	22084075	2905	2905	2905	2905	0
199	20231102	160500	22084075	2905	2905	2905	2905	0
200	20231102	160400	22084075	2905	2905	2905	2905	0
201	20231102	160300	22084075	2905	2905	2905	2905	0
202	20231102	160200	22084075	2905	2905	2905	2905	0
203	20231102	160100	22084075	2905	2905	2905	2905	0
204	20231102	160000	22084075	2905	2905	2905	2905	0
205	20231102	155900	22084075	2905	2905	2905	2905	0
206	20231102	155800	22084075	2905	2905	2905	2905	0
207	20231102	155700	22084075	2905	2905	2905	2905	0
208	20231102	155600	22084075	2905	2905	2905	2905	0
209	20231102	155500	22084075	2905	2905	2905	2905	0
210	20231102	155400	22084075	2905	2905	2905	2905	0
211	20231102	155300	22084075	2905	2905	2905	2905	0
212	20231102	155200	22084075	2905	2905	2905	2905	166
213	20231102	155100	22084075	2905	2905	2905	2905	0
214	20231102	155000	22084075	2905	2905	2905	2905	0
215	20231102	154900	22084075	2905	2905	2905	2905	0
216	20231102	154800	22084075	2905	2905	2905	2905	0
217	20231102	154700	22084075	2905	2905	2905	2905	0
218	20231102	154600	22084075	2905	2905	2905	2905	0
219	20231102	154500	22084075	2905	2905	2905	2905	0
220	20231102	154400	22084075	2905	2905	2905	2905	0
221	20231102	154300	22084075	2905	2905	2905	2905	0
222	20231102	154200	22084075	2905	2905	2905	2905	0
223	20231102	154100	22084075	2905	2905	2905	2905	0
224	20231102	154000	22084075	2905	2905	2905	2905	0
225	20231102	153900	22084075	2905	2905	2905	2905	0
226	20231102	153800	22084075	2905	2905	2905	2905	0
227	20231102	153700	22084075	2905	2905	2905	2905	0
228	20231102	153600	22084075	2905	2905	2905	2905	0
229	20231102	153500	22084075	2905	2905	2905	2905	0
230	20231102	153400	22084075	2905	2905	2905	2905	0
231	20231102	153300	22084075	2905	2905	2905	2905	0
232	20231102	153200	22084075	2905	2905	2905	2905	0
233	20231102	153100	22084075	2905	2905	2905	2905	0
234	20231102	153000	22084075	2905	2905	2905	2905	166
235	20231102	152900	21601845	2900	2900	2900	2900	0
236	20231102	152800	21601845	2900	2900	2900	2900	0
237	20231102	152700	21601845	2900	2900	2900	2900	0
238	20231102	152600	21601845	2900	2900	2900	2900	0
239	20231102	152500	21601845	2900	2900	2900	2900	0
240	20231102	152400	21601845	2900	2900	2900	2900	0
241	20231102	152300	21601845	2900	2900	2900	2900	0
242	20231102	152200	21601845	2900	2900	2900	2900	0
243	20231102	152100	21601845	2900	2900	2900	2900	0
244	20231102	152000	21601845	2900	2900	2900	2900	0
245	20231102	151900	21601845	2900	2905	2905	2900	11
246	20231102	151800	21569895	2910	2910	2910	2910	0
247	20231102	151700	21569895	2910	2910	2910	2910	72
248	20231102	151600	21360375	2910	2910	2910	2910	0
249	20231102	151500	21360375	2910	2910	2910	2910	8
250	20231102	151400	21337095	2910	2910	2910	2910	0
251	20231102	151300	21337095	2910	2910	2910	2910	0
252	20231102	151200	21337095	2910	2910	2910	2910	0
253	20231102	151100	21337095	2910	2910	2910	2910	0
254	20231102	151000	21337095	2910	2900	2910	2900	19
255	20231102	150900	21281870	2905	2905	2905	2905	27
256	20231102	150800	21203435	2910	2910	2910	2910	8
257	20231102	150700	21180155	2910	2910	2910	2910	3
258	20231102	150600	21171425	2910	2910	2910	2910	0
259	20231102	150500	21171425	2910	2910	2910	2910	0
260	20231102	150400	21171425	2910	2910	2910	2910	0
261	20231102	150300	21171425	2910	2910	2910	2910	22
262	20231102	150200	21107405	2910	2910	2910	2910	0
263	20231102	150100	21107405	2910	2910	2910	2910	0
264	20231102	150000	21107405	2910	2910	2910	2910	0
265	20231102	145900	21107405	2910	2910	2910	2910	1
266	20231102	145800	21104495	2910	2910	2910	2910	0
267	20231102	145700	21104495	2910	2910	2910	2910	0
268	20231102	145600	21104495	2910	2910	2910	2910	0
269	20231102	145500	21104495	2910	2910	2910	2910	0
270	20231102	145400	21104495	2910	2910	2910	2910	0
271	20231102	145300	21104495	2910	2910	2910	2910	0
272	20231102	145200	21104495	2910	2910	2910	2910	0
273	20231102	145100	21104495	2910	2910	2910	2910	0
274	20231102	145000	21104495	2910	2910	2910	2910	0
275	20231102	144900	21104495	2910	2910	2910	2910	0
276	20231102	144800	21104495	2910	2910	2910	2910	1
277	20231102	144700	21101585	2910	2910	2910	2910	0
278	20231102	144600	21101585	2910	2910	2910	2910	0
279	20231102	144500	21101585	2910	2910	2910	2910	0
280	20231102	144400	21101585	2910	2910	2910	2910	0
281	20231102	144300	21101585	2910	2910	2910	2910	0
282	20231102	144200	21101585	2910	2910	2910	2910	0
283	20231102	144100	21101585	2910	2910	2910	2910	0
284	20231102	144000	21101585	2910	2910	2910	2910	0
285	20231102	143900	21101585	2910	2910	2910	2910	0
286	20231102	143800	21101585	2910	2930	2930	2910	3
287	20231102	143700	21092835	2940	2940	2940	2940	0
288	20231102	143600	21092835	2940	2940	2940	2940	0
289	20231102	143500	21092835	2940	2940	2940	2940	0
290	20231102	143400	21092835	2940	2940	2940	2940	0
291	20231102	143300	21092835	2940	2940	2940	2940	0
292	20231102	143200	21092835	2940	2940	2940	2940	2
293	20231102	143100	21086955	2940	2940	2940	2940	0
294	20231102	143000	21086955	2940	2940	2940	2940	0
295	20231102	142900	21086955	2940	2940	2940	2940	0
296	20231102	142800	21086955	2940	2940	2940	2940	28
297	20231102	142700	21004635	2930	2930	2930	2930	0
298	20231102	142600	21004635	2930	2930	2930	2930	0
299	20231102	142500	21004635	2930	2930	2930	2930	0
300	20231102	142400	21004635	2930	2930	2930	2930	0
301	20231102	142300	21004635	2930	2930	2930	2930	0
302	20231102	142200	21004635	2930	2930	2930	2930	0
303	20231102	142100	21004635	2930	2930	2930	2930	0
304	20231102	142000	21004635	2930	2930	2930	2930	0
305	20231102	141900	21004635	2930	2930	2930	2930	0
306	20231102	141800	21004635	2930	2930	2930	2930	0
307	20231102	141700	21004635	2930	2930	2930	2930	0
308	20231102	141600	21004635	2930	2930	2930	2930	0
309	20231102	141500	21004635	2930	2930	2930	2930	0
310	20231102	141400	21004635	2930	2930	2930	2930	49
311	20231102	141300	20861065	2930	2930	2930	2930	22
312	20231102	141200	20796605	2940	2940	2940	2940	0
313	20231102	141100	20796605	2940	2940	2940	2940	0
314	20231102	141000	20796605	2940	2940	2940	2940	0
315	20231102	140900	20796605	2940	2940	2940	2940	0
316	20231102	140800	20796605	2940	2940	2940	2940	0
317	20231102	140700	20796605	2940	2940	2940	2940	0
318	20231102	140600	20796605	2940	2940	2940	2940	0
319	20231102	140500	20796605	2940	2940	2940	2940	0
320	20231102	140400	20796605	2940	2940	2940	2940	0
321	20231102	140300	20796605	2940	2940	2940	2940	0
322	20231102	140200	20796605	2940	2940	2940	2940	20
323	20231102	140100	20737805	2935	2935	2935	2935	0
324	20231102	140000	20737805	2935	2935	2935	2935	10
325	20231102	135900	20708455	2940	2935	2940	2935	4
326	20231102	135800	20696700	2935	2935	2935	2935	17
327	20231102	135700	20646805	2930	2930	2930	2930	3
328	20231102	135600	20638015	2930	2930	2930	2930	0
329	20231102	135500	20638015	2930	2930	2930	2930	0
330	20231102	135400	20638015	2930	2930	2930	2930	0
331	20231102	135300	20638015	2930	2930	2930	2930	0
332	20231102	135200	20638015	2930	2930	2930	2930	0
333	20231102	135100	20638015	2930	2930	2930	2930	1
334	20231102	135000	20635085	2940	2940	2940	2940	0
335	20231102	134900	20635085	2940	2935	2940	2935	2
336	20231102	134800	20629210	2930	2930	2930	2930	1
337	20231102	134700	20626280	2930	2930	2930	2930	0
338	20231102	134600	20626280	2930	2930	2930	2930	4
339	20231102	134500	20614560	2930	2930	2930	2930	0
340	20231102	134400	20614560	2930	2930	2930	2930	0
341	20231102	134300	20614560	2930	2930	2930	2930	0
342	20231102	134200	20614560	2930	2930	2930	2930	0
343	20231102	134100	20614560	2930	2930	2930	2930	0
344	20231102	134000	20614560	2930	2930	2930	2930	0
345	20231102	133900	20614560	2930	2930	2930	2930	0
346	20231102	133800	20614560	2930	2930	2930	2930	0
347	20231102	133700	20614560	2930	2930	2930	2930	0
348	20231102	133600	20614560	2930	2930	2930	2930	0
349	20231102	133500	20614560	2930	2930	2930	2930	0
350	20231102	133400	20614560	2930	2930	2930	2930	0
351	20231102	133300	20614560	2930	2930	2930	2930	0
352	20231102	133200	20614560	2930	2930	2930	2930	0
353	20231102	133100	20614560	2930	2930	2930	2930	0
354	20231102	133000	20614560	2930	2930	2930	2930	40
355	20231102	132900	20497360	2930	2930	2930	2930	28
356	20231102	132800	20415320	2910	2910	2910	2910	0
357	20231102	132700	20415320	2910	2910	2910	2910	0
358	20231102	132600	20415320	2910	2910	2910	2910	0
359	20231102	132500	20415320	2910	2910	2910	2910	0
360	20231102	132400	20415320	2910	2910	2910	2910	0
361	20231102	132300	20415320	2910	2910	2910	2910	0
362	20231102	132200	20415320	2910	2910	2910	2910	0
363	20231102	132100	20415320	2910	2910	2910	2910	0
364	20231102	132000	20415320	2910	2910	2910	2910	1
365	20231102	131900	20412410	2955	2955	2955	2955	0
366	20231102	131800	20412410	2955	2955	2955	2955	0
367	20231102	131700	20412410	2955	2955	2955	2955	1
368	20231102	131600	20409455	2950	2925	2950	2925	697
369	20231102	131500	18360690	2905	2905	2905	2905	0
370	20231102	131400	18360690	2905	2905	2905	2905	0
371	20231102	131300	18360690	2905	2905	2905	2905	0
372	20231102	131200	18360690	2905	2905	2905	2905	0
373	20231102	131100	18360690	2905	2905	2905	2905	0
374	20231102	131000	18360690	2905	2910	2910	2905	194
375	20231102	130900	17796250	2910	2910	2910	2910	0
376	20231102	130800	17796250	2910	2910	2910	2910	0
377	20231102	130700	17796250	2910	2910	2910	2910	0
378	20231102	130600	17796250	2910	2930	2930	2910	3
379	20231102	130500	17787480	2910	2910	2910	2910	0
380	20231102	130400	17787480	2910	2910	2910	2910	0
381	20231102	130300	17787480	2910	2910	2910	2910	0
382	20231102	130200	17787480	2910	2910	2910	2910	0
383	20231102	130100	17787480	2910	2910	2910	2910	0
384	20231102	130000	17787480	2910	2925	2925	2910	26
385	20231102	125900	17711790	2930	2930	2930	2930	0
386	20231102	125800	17711790	2930	2930	2930	2930	0
387	20231102	125700	17711790	2930	2930	2930	2930	0
388	20231102	125600	17711790	2930	2930	2930	2930	0
389	20231102	125500	17711790	2930	2930	2930	2930	0
390	20231102	125400	17711790	2930	2930	2930	2930	0
391	20231102	125300	17711790	2930	2930	2930	2930	0
392	20231102	125200	17711790	2930	2930	2930	2930	0
393	20231102	125100	17711790	2930	2930	2930	2930	0
394	20231102	125000	17711790	2930	2930	2930	2930	0
395	20231102	124900	17711790	2930	2925	2930	2925	58
396	20231102	124800	17542040	2925	2925	2925	2925	0
397	20231102	124700	17542040	2925	2925	2925	2925	0
398	20231102	124600	17542040	2925	2925	2925	2925	10
399	20231102	124500	17512790	2925	2925	2925	2925	0
400	20231102	124400	17512790	2925	2925	2925	2925	0
401	20231102	124300	17512790	2925	2925	2925	2925	0
402	20231102	124200	17512790	2925	2925	2925	2925	0
403	20231102	124100	17512790	2925	2925	2925	2925	0
404	20231102	124000	17512790	2925	2925	2925	2925	0
405	20231102	123900	17512790	2925	2925	2925	2925	0
406	20231102	123800	17512790	2925	2925	2925	2925	0
407	20231102	123700	17512790	2925	2925	2925	2925	0
408	20231102	123600	17512790	2925	2925	2925	2925	0
409	20231102	123500	17512790	2925	2925	2925	2925	0
410	20231102	123400	17512790	2925	2925	2925	2925	0
411	20231102	123300	17512790	2925	2925	2925	2925	0
412	20231102	123200	17512790	2925	2925	2925	2925	0
413	20231102	123100	17512790	2925	2925	2925	2925	0
414	20231102	123000	17512790	2925	2925	2925	2925	0
415	20231102	122900	17512790	2925	2925	2925	2925	0
416	20231102	122800	17512790	2925	2925	2925	2925	0
417	20231102	122700	17512790	2925	2925	2925	2925	0
418	20231102	122600	17512790	2925	2925	2925	2925	0
419	20231102	122500	17512790	2925	2925	2925	2925	0
420	20231102	122400	17512790	2925	2925	2925	2925	0
421	20231102	122300	17512790	2925	2925	2925	2925	2
422	20231102	122200	17506940	2925	2925	2925	2925	0
423	20231102	122100	17506940	2925	2925	2925	2925	0
424	20231102	122000	17506940	2925	2925	2925	2925	0
425	20231102	121900	17506940	2925	2925	2925	2925	0
426	20231102	121800	17506940	2925	2925	2925	2925	0
427	20231102	121700	17506940	2925	2925	2925	2925	0
428	20231102	121600	17506940	2925	2925	2925	2925	0
429	20231102	121500	17506940	2925	2925	2925	2925	0
430	20231102	121400	17506940	2925	2925	2925	2925	0
431	20231102	121300	17506940	2925	2925	2925	2925	0
432	20231102	121200	17506940	2925	2925	2925	2925	0
433	20231102	121100	17506940	2925	2925	2925	2925	0
434	20231102	121000	17506940	2925	2925	2925	2925	0
435	20231102	120900	17506940	2925	2925	2925	2925	0
436	20231102	120800	17506940	2925	2925	2925	2925	0
437	20231102	120700	17506940	2925	2925	2925	2925	20
438	20231102	120600	17448440	2910	2910	2910	2910	0
439	20231102	120500	17448440	2910	2910	2910	2910	1
440	20231102	120400	17445530	2925	2925	2925	2925	100
441	20231102	120300	17153030	2920	2920	2920	2920	389
442	20231102	120200	16017150	2920	2920	2920	2920	0
443	20231102	120100	16017150	2920	2920	2920	2920	0
444	20231102	120000	16017150	2920	2920	2920	2920	16
445	20231102	115900	15970430	2920	2920	2920	2920	0
446	20231102	115800	15970430	2920	2920	2920	2920	0
447	20231102	115700	15970430	2920	2920	2920	2920	0
448	20231102	115600	15970430	2920	2920	2920	2920	0
449	20231102	115500	15970430	2920	2920	2920	2920	0
450	20231102	115400	15970430	2920	2920	2920	2920	1
451	20231102	115300	15967510	2920	2920	2920	2920	88
452	20231102	115200	15710550	2920	2920	2920	2920	0
453	20231102	115100	15710550	2920	2920	2920	2920	0
454	20231102	115000	15710550	2920	2920	2920	2920	0
455	20231102	114900	15710550	2920	2920	2920	2920	102
456	20231102	114800	15412710	2920	2920	2920	2920	0
457	20231102	114700	15412710	2920	2920	2920	2920	0
458	20231102	114600	15412710	2920	2920	2920	2920	0
459	20231102	114500	15412710	2920	2920	2920	2920	0
460	20231102	114400	15412710	2920	2920	2920	2920	0
461	20231102	114300	15412710	2920	2920	2920	2920	67
462	20231102	114200	15217070	2920	2920	2920	2920	0
463	20231102	114100	15217070	2920	2920	2920	2920	0
464	20231102	114000	15217070	2920	2920	2920	2920	22
465	20231102	113900	15152830	2910	2910	2910	2910	0
466	20231102	113800	15152830	2910	2910	2910	2910	0
467	20231102	113700	15152830	2910	2910	2910	2910	0
468	20231102	113600	15152830	2910	2910	2910	2910	0
469	20231102	113500	15152830	2910	2910	2910	2910	0
470	20231102	113400	15152830	2910	2910	2910	2910	0
471	20231102	113300	15152830	2910	2910	2910	2910	0
472	20231102	113200	15152830	2910	2910	2910	2910	0
473	20231102	113100	15152830	2910	2910	2910	2910	0
474	20231102	113000	15152830	2910	2910	2910	2910	0
475	20231102	112900	15152830	2910	2910	2910	2910	0
476	20231102	112800	15152830	2910	2910	2910	2910	0
477	20231102	112700	15152830	2910	2910	2910	2910	0
478	20231102	112600	15152830	2910	2910	2910	2910	0
479	20231102	112500	15152830	2910	2910	2910	2910	0
480	20231102	112400	15152830	2910	2910	2910	2910	0
481	20231102	112300	15152830	2910	2910	2910	2910	0
482	20231102	112200	15152830	2910	2910	2910	2910	0
483	20231102	112100	15152830	2910	2910	2910	2910	0
484	20231102	112000	15152830	2910	2910	2910	2910	0
485	20231102	111900	15152830	2910	2910	2910	2910	0
486	20231102	111800	15152830	2910	2910	2910	2910	0
487	20231102	111700	15152830	2910	2910	2910	2910	0
488	20231102	111600	15152830	2910	2910	2910	2910	0
489	20231102	111500	15152830	2910	2910	2910	2910	0
490	20231102	111400	15152830	2910	2910	2910	2910	0
491	20231102	111300	15152830	2910	2910	2910	2910	0
492	20231102	111200	15152830	2910	2910	2910	2910	0
493	20231102	111100	15152830	2910	2910	2910	2910	0
494	20231102	111000	15152830	2910	2910	2910	2910	0
495	20231102	110900	15152830	2910	2910	2910	2910	0
496	20231102	110800	15152830	2910	2910	2910	2910	0
497	20231102	110700	15152830	2910	2910	2910	2910	14
498	20231102	110600	15112090	2915	2915	2915	2915	0
499	20231102	110500	15112090	2915	2915	2915	2915	0
500	20231102	110400	15112090	2915	2915	2915	2915	0
501	20231102	110300	15112090	2915	2915	2915	2915	0
502	20231102	110200	15112090	2915	2910	2915	2910	122
503	20231102	110100	14756510	2910	2910	2910	2910	10
504	20231102	110000	14727410	2910	2910	2910	2910	15
505	20231102	105900	14683760	2910	2910	2910	2910	0
506	20231102	105800	14683760	2910	2910	2910	2910	0
507	20231102	105700	14683760	2910	2910	2910	2910	5
508	20231102	105600	14669210	2910	2910	2910	2910	0
509	20231102	105500	14669210	2910	2910	2910	2910	0
510	20231102	105400	14669210	2910	2910	2910	2910	0
511	20231102	105300	14669210	2910	2910	2910	2910	25
512	20231102	105200	14596460	2910	2910	2910	2910	0
513	20231102	105100	14596460	2910	2910	2910	2910	0
514	20231102	105000	14596460	2910	2910	2910	2910	0
515	20231102	104900	14596460	2910	2890	2910	2890	492
516	20231102	104800	13167745	2860	2860	2860	2860	0
517	20231102	104700	13167745	2860	2860	2860	2860	0
518	20231102	104600	13167745	2860	2860	2860	2860	0
519	20231102	104500	13167745	2860	2860	2860	2860	0
520	20231102	104400	13167745	2860	2860	2860	2860	0
521	20231102	104300	13167745	2860	2860	2860	2860	0
522	20231102	104200	13167745	2860	2860	2860	2860	0
523	20231102	104100	13167745	2860	2860	2860	2860	0
524	20231102	104000	13167745	2860	2860	2860	2860	0
525	20231102	103900	13167745	2860	2860	2860	2860	0
526	20231102	103800	13167745	2860	2860	2860	2860	0
527	20231102	103700	13167745	2860	2865	2865	2860	105
528	20231102	103600	12867440	2885	2885	2885	2885	1
529	20231102	103500	12864555	2885	2885	2885	2885	13
530	20231102	103400	12827050	2890	2890	2890	2890	0
531	20231102	103300	12827050	2890	2890	2890	2890	0
532	20231102	103200	12827050	2890	2890	2890	2890	0
533	20231102	103100	12827050	2890	2890	2890	2890	0
534	20231102	103000	12827050	2890	2890	2890	2890	0
535	20231102	102900	12827050	2890	2890	2890	2890	0
536	20231102	102800	12827050	2890	2890	2890	2890	0
537	20231102	102700	12827050	2890	2890	2890	2890	0
538	20231102	102600	12827050	2890	2890	2890	2890	92
539	20231102	102500	12561170	2885	2885	2885	2885	0
540	20231102	102400	12561170	2885	2885	2885	2885	0
541	20231102	102300	12561170	2885	2885	2885	2885	1
542	20231102	102200	12558285	2890	2890	2890	2890	0
543	20231102	102100	12558285	2890	2890	2890	2890	0
544	20231102	102000	12558285	2890	2880	2890	2880	41
545	20231102	101900	12440070	2880	2880	2880	2880	2
546	20231102	101800	12434310	2885	2885	2885	2885	301
547	20231102	101700	11565925	2860	2885	2885	2860	301
548	20231102	101600	10703550	2885	2885	2885	2885	0
549	20231102	101500	10703550	2885	2885	2885	2885	1
550	20231102	101400	10700665	2885	2885	2885	2885	4
551	20231102	101300	10689125	2885	2885	2885	2885	2
552	20231102	101200	10683355	2885	2885	2885	2885	0
553	20231102	101100	10683355	2885	2885	2885	2885	1
554	20231102	101000	10680470	2885	2885	2885	2885	1
555	20231102	100900	10677585	2885	2885	2885	2885	1
556	20231102	100800	10674700	2885	2885	2885	2885	1
557	20231102	100700	10671815	2885	2885	2885	2885	1
558	20231102	100600	10668930	2885	2885	2885	2885	1
559	20231102	100500	10666045	2885	2885	2885	2885	2
560	20231102	100400	10660275	2885	2885	2885	2885	1
561	20231102	100300	10657390	2885	2885	2885	2885	1
562	20231102	100200	10654505	2885	2885	2885	2885	1
563	20231102	100100	10651620	2885	2885	2885	2885	1
564	20231102	100000	10648735	2885	2880	2885	2880	2
565	20231102	095900	10642970	2885	2885	2885	2885	0
566	20231102	095800	10642970	2885	2880	2885	2880	2
567	20231102	095700	10637205	2885	2885	2885	2885	38
568	20231102	095600	10527575	2885	2885	2885	2885	1
569	20231102	095500	10524690	2880	2880	2880	2880	1
570	20231102	095400	10521810	2880	2880	2880	2880	0
571	20231102	095300	10521810	2880	2880	2880	2880	2
572	20231102	095200	10516050	2880	2880	2880	2880	1
573	20231102	095100	10513170	2880	2880	2880	2880	2
574	20231102	095000	10507410	2880	2880	2880	2880	0
575	20231102	094900	10507410	2880	2880	2880	2880	1
576	20231102	094800	10504530	2880	2880	2880	2880	1
577	20231102	094700	10501650	2880	2880	2880	2880	2
578	20231102	094600	10495890	2880	2880	2880	2880	1
579	20231102	094500	10493010	2880	2880	2880	2880	1
580	20231102	094400	10490130	2880	2880	2880	2880	1
581	20231102	094300	10487250	2880	2880	2880	2880	1
582	20231102	094200	10484370	2880	2880	2880	2880	2
583	20231102	094100	10478610	2880	2880	2880	2880	0
584	20231102	094000	10478610	2880	2880	2880	2880	2
585	20231102	093900	10472850	2880	2880	2880	2880	1
586	20231102	093800	10469970	2880	2880	2880	2880	1
587	20231102	093700	10467090	2880	2880	2880	2880	2
588	20231102	093600	10461330	2885	2870	2885	2865	1200
589	20231102	093500	7010630	2885	2885	2885	2885	1
590	20231102	093400	7007745	2885	2885	2885	2885	1
591	20231102	093300	7004860	2885	2885	2885	2885	1
592	20231102	093200	7001975	2885	2890	2890	2885	17
593	20231102	093100	6952925	2890	2890	2890	2890	0
594	20231102	093000	6952925	2890	2890	2890	2890	0
595	20231102	092900	6952925	2890	2890	2890	2890	0
596	20231102	092800	6952925	2890	2890	2890	2890	0
597	20231102	092700	6952925	2890	2890	2890	2890	0
598	20231102	092600	6952925	2890	2890	2890	2890	0
599	20231102	092500	6952925	2890	2890	2890	2890	0
600	20231102	092400	6952925	2890	2890	2890	2890	0
601	20231102	092300	6952925	2890	2890	2890	2890	0
602	20231102	092200	6952925	2890	2890	2890	2890	0
603	20231102	092100	6952925	2890	2890	2890	2890	3
604	20231102	092000	6944255	2885	2885	2885	2885	0
605	20231102	091900	6944255	2885	2885	2885	2885	0
606	20231102	091800	6944255	2885	2885	2885	2885	0
607	20231102	091700	6944255	2885	2885	2885	2885	1
608	20231102	091600	6941370	2885	2885	2885	2885	2
609	20231102	091500	6935600	2865	2885	2885	2865	5
610	20231102	091400	6921235	2885	2885	2885	2885	1
611	20231102	091300	6918350	2885	2885	2885	2885	1
612	20231102	091200	6915465	2890	2885	2890	2885	4
613	20231102	091100	6903910	2890	2880	2890	2880	40
614	20231102	091000	6788380	2875	2875	2875	2875	4
615	20231102	090900	6776880	2865	2865	2865	2865	0
616	20231102	090800	6776880	2865	2880	2880	2865	7
617	20231102	090700	6756810	2880	2880	2880	2880	1
618	20231102	090600	6753930	2880	2865	2880	2865	84
619	20231102	090500	6513240	2870	2870	2870	2870	31
620	20231102	090400	6424270	2870	2880	2880	2870	8
621	20231102	090300	6401300	2880	2880	2880	2880	1
622	20231102	090200	6398420	2875	2875	2875	2875	29
623	20231102	090100	6315045	2875	2875	2875	2875	4
624	20231102	090000	6303545	2875	2860	2875	2860	2204