KissMeData/096870/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200300	25532485	2940	2940	2940	2940	203
3	20231102	200200	25532485	2940	2940	2940	2940	0
4	20231102	200100	25532485	2940	2940	2940	2940	0
5	20231102	200000	25532485	2940	2940	2940	2940	0
6	20231102	195900	25532485	2940	2940	2940	2940	0
7	20231102	195800	25532485	2940	2940	2940	2940	0
8	20231102	195700	25532485	2940	2940	2940	2940	0
9	20231102	195600	25532485	2940	2940	2940	2940	0
10	20231102	195500	25532485	2940	2940	2940	2940	0
11	20231102	195400	25532485	2940	2940	2940	2940	0
12	20231102	195300	25532485	2940	2940	2940	2940	0
13	20231102	195200	25532485	2940	2940	2940	2940	0
14	20231102	195100	25532485	2940	2940	2940	2940	0
15	20231102	195000	25532485	2940	2940	2940	2940	0
16	20231102	194900	25532485	2940	2940	2940	2940	0
17	20231102	194800	25532485	2940	2940	2940	2940	0
18	20231102	194700	25532485	2940	2940	2940	2940	0
19	20231102	194600	25532485	2940	2940	2940	2940	0
20	20231102	194500	25532485	2940	2940	2940	2940	0
21	20231102	194400	25532485	2940	2940	2940	2940	0
22	20231102	194300	25532485	2940	2940	2940	2940	0
23	20231102	194200	25532485	2940	2940	2940	2940	0
24	20231102	194100	25532485	2940	2940	2940	2940	0
25	20231102	194000	25532485	2940	2940	2940	2940	0
26	20231102	193900	25532485	2940	2940	2940	2940	0
27	20231102	193800	25532485	2940	2940	2940	2940	0
28	20231102	193700	25532485	2940	2940	2940	2940	0
29	20231102	193600	25532485	2940	2940	2940	2940	0
30	20231102	193500	25532485	2940	2940	2940	2940	0
31	20231102	193400	25532485	2940	2940	2940	2940	0
32	20231102	193300	25532485	2940	2940	2940	2940	203
33	20231102	193200	25532485	2940	2940	2940	2940	0
34	20231102	193100	25532485	2940	2940	2940	2940	0
35	20231102	193000	25532485	2940	2940	2940	2940	0
36	20231102	192900	25532485	2940	2940	2940	2940	0
37	20231102	192800	25532485	2940	2940	2940	2940	0
38	20231102	192700	25532485	2940	2940	2940	2940	0
39	20231102	192600	25532485	2940	2940	2940	2940	0
40	20231102	192500	25532485	2940	2940	2940	2940	0
41	20231102	192400	25532485	2940	2940	2940	2940	0
42	20231102	192300	25532485	2940	2940	2940	2940	0
43	20231102	192200	25532485	2940	2940	2940	2940	0
44	20231102	192100	25532485	2940	2940	2940	2940	0
45	20231102	192000	25532485	2940	2940	2940	2940	0
46	20231102	191900	25532485	2940	2940	2940	2940	0
47	20231102	191800	25532485	2940	2940	2940	2940	0
48	20231102	191700	25532485	2940	2940	2940	2940	0
49	20231102	191600	25532485	2940	2940	2940	2940	0
50	20231102	191500	25532485	2940	2940	2940	2940	0
51	20231102	191400	25532485	2940	2940	2940	2940	0
52	20231102	191300	25532485	2940	2940	2940	2940	0
53	20231102	191200	25532485	2940	2940	2940	2940	0
54	20231102	191100	25532485	2940	2940	2940	2940	0
55	20231102	191000	25532485	2940	2940	2940	2940	0
56	20231102	190900	25532485	2940	2940	2940	2940	0
57	20231102	190800	25532485	2940	2940	2940	2940	0
58	20231102	190700	25532485	2940	2940	2940	2940	0
59	20231102	190600	25532485	2940	2940	2940	2940	0
60	20231102	190500	25532485	2940	2940	2940	2940	0
61	20231102	190400	25532485	2940	2940	2940	2940	0
62	20231102	190300	25532485	2940	2940	2940	2940	203
63	20231102	190200	25532485	2940	2940	2940	2940	0
64	20231102	190100	25532485	2940	2940	2940	2940	0
65	20231102	190000	25532485	2940	2940	2940	2940	0
66	20231102	185900	25532485	2940	2940	2940	2940	0
67	20231102	185800	25532485	2940	2940	2940	2940	0
68	20231102	185700	25532485	2940	2940	2940	2940	0
69	20231102	185600	25532485	2940	2940	2940	2940	0
70	20231102	185500	25532485	2940	2940	2940	2940	0
71	20231102	185400	25532485	2940	2940	2940	2940	0
72	20231102	185300	25532485	2940	2940	2940	2940	0
73	20231102	185200	25532485	2940	2940	2940	2940	0
74	20231102	185100	25532485	2940	2940	2940	2940	0
75	20231102	185000	25532485	2940	2940	2940	2940	0
76	20231102	184900	25532485	2940	2940	2940	2940	0
77	20231102	184800	25532485	2940	2940	2940	2940	0
78	20231102	184700	25532485	2940	2940	2940	2940	0
79	20231102	184600	25532485	2940	2940	2940	2940	0
80	20231102	184500	25532485	2940	2940	2940	2940	0
81	20231102	184400	25532485	2940	2940	2940	2940	0
82	20231102	184300	25532485	2940	2940	2940	2940	0
83	20231102	184200	25532485	2940	2940	2940	2940	0
84	20231102	184100	25532485	2940	2940	2940	2940	0
85	20231102	184000	25532485	2940	2940	2940	2940	0
86	20231102	183900	25532485	2940	2940	2940	2940	0
87	20231102	183800	25532485	2940	2940	2940	2940	0
88	20231102	183700	25532485	2940	2940	2940	2940	0
89	20231102	183600	25532485	2940	2940	2940	2940	0
90	20231102	183500	25532485	2940	2940	2940	2940	0
91	20231102	183400	25532485	2940	2940	2940	2940	0
92	20231102	183300	25532485	2940	2940	2940	2940	203
93	20231102	183200	25532485	2940	2940	2940	2940	0
94	20231102	183100	25532485	2940	2940	2940	2940	0
95	20231102	183000	25532485	2940	2940	2940	2940	0
96	20231102	182900	25532485	2940	2940	2940	2940	0
97	20231102	182800	25532485	2940	2940	2940	2940	0
98	20231102	182700	25532485	2940	2940	2940	2940	0
99	20231102	182600	25532485	2940	2940	2940	2940	0
100	20231102	182500	25532485	2940	2940	2940	2940	0
101	20231102	182400	25532485	2940	2940	2940	2940	0
102	20231102	182300	25532485	2940	2940	2940	2940	0
103	20231102	182200	25532485	2940	2940	2940	2940	0
104	20231102	182100	25532485	2940	2940	2940	2940	0
105	20231102	182000	25532485	2940	2940	2940	2940	0
106	20231102	181900	25532485	2940	2940	2940	2940	0
107	20231102	181800	25532485	2940	2940	2940	2940	0
108	20231102	181700	25532485	2940	2940	2940	2940	0
109	20231102	181600	25532485	2940	2940	2940	2940	0
110	20231102	181500	25532485	2940	2940	2940	2940	0
111	20231102	181400	25532485	2940	2940	2940	2940	0
112	20231102	181300	25532485	2940	2940	2940	2940	0
113	20231102	181200	25532485	2940	2940	2940	2940	0
114	20231102	181100	25532485	2940	2940	2940	2940	0
115	20231102	181000	25532485	2940	2940	2940	2940	0
116	20231102	180900	25532485	2940	2940	2940	2940	0
117	20231102	180800	25532485	2940	2940	2940	2940	0
118	20231102	180700	25532485	2940	2940	2940	2940	0
119	20231102	180600	25532485	2940	2940	2940	2940	0
120	20231102	180500	25532485	2940	2940	2940	2940	0
121	20231102	180400	25532485	2940	2940	2940	2940	0
122	20231102	180300	25532485	2940	2940	2940	2940	203
123	20231102	180200	25532485	2940	2940	2940	2940	0
124	20231102	180100	25532485	2940	2940	2940	2940	0
125	20231102	180000	25532485	2940	2940	2940	2940	0
126	20231102	175900	25532485	2940	2940	2940	2940	0
127	20231102	175800	25532485	2940	2940	2940	2940	0
128	20231102	175700	25532485	2940	2940	2940	2940	0
129	20231102	175600	25532485	2940	2940	2940	2940	0
130	20231102	175500	25532485	2940	2940	2940	2940	0
131	20231102	175400	25532485	2940	2940	2940	2940	0
132	20231102	175300	25532485	2940	2940	2940	2940	0
133	20231102	175200	25532485	2940	2940	2940	2940	0
134	20231102	175100	25532485	2940	2940	2940	2940	0
135	20231102	175000	25532485	2940	2940	2940	2940	0
136	20231102	174900	25532485	2940	2940	2940	2940	0
137	20231102	174800	25532485	2940	2940	2940	2940	0
138	20231102	174700	25532485	2940	2940	2940	2940	0
139	20231102	174600	25532485	2940	2940	2940	2940	0
140	20231102	174500	25532485	2940	2940	2940	2940	0
141	20231102	174400	25532485	2940	2940	2940	2940	0
142	20231102	174300	25532485	2940	2940	2940	2940	0
143	20231102	174200	25532485	2940	2940	2940	2940	0
144	20231102	174100	25532485	2940	2940	2940	2940	0
145	20231102	174000	25532485	2940	2940	2940	2940	0
146	20231102	173900	25532485	2940	2940	2940	2940	0
147	20231102	173800	25532485	2940	2940	2940	2940	0
148	20231102	173700	25532485	2940	2940	2940	2940	0
149	20231102	173600	25532485	2940	2940	2940	2940	0
150	20231102	173500	25532485	2940	2940	2940	2940	0
151	20231102	173400	25532485	2940	2940	2940	2940	0
152	20231102	173300	25532485	2940	2940	2940	2940	203
153	20231102	173200	25532485	2940	2940	2940	2940	0
154	20231102	173100	25532485	2940	2940	2940	2940	0
155	20231102	173000	25532485	2940	2940	2940	2940	0
156	20231102	172900	25532485	2940	2940	2940	2940	0
157	20231102	172800	25532485	2940	2940	2940	2940	0
158	20231102	172700	25532485	2940	2940	2940	2940	0
159	20231102	172600	25532485	2940	2940	2940	2940	0
160	20231102	172500	25532485	2940	2940	2940	2940	0
161	20231102	172400	25532485	2940	2940	2940	2940	0
162	20231102	172300	25532485	2940	2940	2940	2940	0
163	20231102	172200	25532485	2940	2940	2940	2940	0
164	20231102	172100	25532485	2940	2940	2940	2940	0
165	20231102	172000	25532485	2940	2940	2940	2940	0
166	20231102	171900	25532485	2940	2940	2940	2940	0
167	20231102	171800	25532485	2940	2940	2940	2940	0
168	20231102	171700	25532485	2940	2940	2940	2940	0
169	20231102	171600	25532485	2940	2940	2940	2940	0
170	20231102	171500	25532485	2940	2940	2940	2940	0
171	20231102	171400	25532485	2940	2940	2940	2940	0
172	20231102	171300	25532485	2940	2940	2940	2940	0
173	20231102	171200	25532485	2940	2940	2940	2940	0
174	20231102	171100	25532485	2940	2940	2940	2940	0
175	20231102	171000	25532485	2940	2940	2940	2940	0
176	20231102	170900	25532485	2940	2940	2940	2940	0
177	20231102	170800	25532485	2940	2940	2940	2940	0
178	20231102	170700	25532485	2940	2940	2940	2940	0
179	20231102	170600	25532485	2940	2940	2940	2940	0
180	20231102	170500	25532485	2940	2940	2940	2940	0
181	20231102	170400	25532485	2940	2940	2940	2940	0
182	20231102	170300	25532485	2940	2940	2940	2940	203
183	20231102	170200	25532485	2940	2940	2940	2940	0
184	20231102	170100	25532485	2940	2940	2940	2940	0
185	20231102	170000	25532485	2940	2940	2940	2940	0
186	20231102	165900	25532485	2940	2940	2940	2940	0
187	20231102	165800	25532485	2940	2940	2940	2940	0
188	20231102	165700	25532485	2940	2940	2940	2940	0
189	20231102	165600	25532485	2940	2940	2940	2940	0
190	20231102	165500	25532485	2940	2940	2940	2940	0
191	20231102	165400	25532485	2940	2940	2940	2940	0
192	20231102	165300	25532485	2940	2940	2940	2940	0
193	20231102	165200	25532485	2940	2940	2940	2940	0
194	20231102	165100	25532485	2940	2940	2940	2940	0
195	20231102	165000	25532485	2940	2940	2940	2940	0
196	20231102	164900	25532485	2940	2940	2940	2940	0
197	20231102	164800	25532485	2940	2940	2940	2940	0
198	20231102	164700	25532485	2940	2940	2940	2940	0
199	20231102	164600	25532485	2940	2940	2940	2940	0
200	20231102	164500	25532485	2940	2940	2940	2940	0
201	20231102	164400	25532485	2940	2940	2940	2940	0
202	20231102	164300	25532485	2940	2940	2940	2940	0
203	20231102	164200	25532485	2940	2940	2940	2940	0
204	20231102	164100	25532485	2940	2940	2940	2940	0
205	20231102	164000	25532485	2940	2940	2940	2940	0
206	20231102	163900	25532485	2940	2940	2940	2940	0
207	20231102	163800	25532485	2940	2940	2940	2940	0
208	20231102	163700	25532485	2940	2940	2940	2940	0
209	20231102	163600	25532485	2940	2940	2940	2940	0
210	20231102	163500	25532485	2940	2940	2940	2940	0
211	20231102	163400	25532485	2940	2940	2940	2940	0
212	20231102	163300	25532485	2940	2940	2940	2940	203
213	20231102	163200	25532485	2940	2940	2940	2940	0
214	20231102	163100	25532485	2940	2940	2940	2940	0
215	20231102	163000	25532485	2940	2940	2940	2940	0
216	20231102	162900	25532485	2940	2940	2940	2940	0
217	20231102	162800	25532485	2940	2940	2940	2940	0
218	20231102	162700	25532485	2940	2940	2940	2940	0
219	20231102	162600	25532485	2940	2940	2940	2940	0
220	20231102	162500	25532485	2940	2940	2940	2940	0
221	20231102	162400	25532485	2940	2940	2940	2940	0
222	20231102	162300	25532485	2940	2940	2940	2940	0
223	20231102	162200	25532485	2940	2940	2940	2940	0
224	20231102	162100	25532485	2940	2940	2940	2940	0
225	20231102	162000	25532485	2940	2940	2940	2940	0
226	20231102	161900	25532485	2940	2940	2940	2940	0
227	20231102	161800	25532485	2940	2940	2940	2940	0
228	20231102	161700	25532485	2940	2940	2940	2940	0
229	20231102	161600	25532485	2940	2940	2940	2940	0
230	20231102	161500	25532485	2940	2940	2940	2940	0
231	20231102	161400	25532485	2940	2940	2940	2940	0
232	20231102	161300	25532485	2940	2940	2940	2940	0
233	20231102	161200	25532485	2940	2940	2940	2940	0
234	20231102	161100	25532485	2940	2940	2940	2940	0
235	20231102	161000	25532485	2940	2940	2940	2940	0
236	20231102	160900	25532485	2940	2940	2940	2940	0
237	20231102	160800	25532485	2940	2940	2940	2940	0
238	20231102	160700	25532485	2940	2940	2940	2940	0
239	20231102	160600	25532485	2940	2940	2940	2940	0
240	20231102	160500	25532485	2940	2940	2940	2940	0
241	20231102	160400	25532485	2940	2940	2940	2940	0
242	20231102	160300	25532485	2940	2940	2940	2940	203
243	20231102	160200	25532485	2940	2940	2940	2940	0
244	20231102	160100	25532485	2940	2940	2940	2940	0
245	20231102	160000	25532485	2940	2940	2940	2940	0
246	20231102	155900	25532485	2940	2940	2940	2940	0
247	20231102	155800	25532485	2940	2940	2940	2940	0
248	20231102	155700	25532485	2940	2940	2940	2940	0
249	20231102	155600	25532485	2940	2940	2940	2940	0
250	20231102	155500	25532485	2940	2940	2940	2940	0
251	20231102	155400	25532485	2940	2940	2940	2940	0
252	20231102	155300	25532485	2940	2940	2940	2940	0
253	20231102	155200	25532485	2940	2940	2940	2940	0
254	20231102	155100	25532485	2940	2940	2940	2940	0
255	20231102	155000	25532485	2940	2940	2940	2940	0
256	20231102	154900	25532485	2940	2940	2940	2940	0
257	20231102	154800	25532485	2940	2940	2940	2940	0
258	20231102	154700	25532485	2940	2940	2940	2940	0
259	20231102	154600	25532485	2940	2940	2940	2940	0
260	20231102	154500	25532485	2940	2940	2940	2940	0
261	20231102	154400	25532485	2940	2940	2940	2940	0
262	20231102	154300	25532485	2940	2940	2940	2940	0
263	20231102	154200	25532485	2940	2940	2940	2940	0
264	20231102	154100	25532485	2940	2940	2940	2940	0
265	20231102	154000	25532485	2940	2940	2940	2940	0
266	20231102	153900	25532485	2940	2940	2940	2940	0
267	20231102	153800	25532485	2940	2940	2940	2940	0
268	20231102	153700	25532485	2940	2940	2940	2940	0
269	20231102	153600	25532485	2940	2940	2940	2940	0
270	20231102	153500	25532485	2940	2940	2940	2940	0
271	20231102	153400	25532485	2940	2940	2940	2940	0
272	20231102	153300	25532485	2940	2940	2940	2940	203
273	20231102	153200	25532485	2940	2940	2940	2940	0
274	20231102	153100	25532485	2940	2940	2940	2940	0
275	20231102	153000	25532485	2940	2940	2940	2940	203
276	20231102	152900	24935665	2930	2930	2930	2930	0
277	20231102	152800	24935665	2930	2930	2930	2930	0
278	20231102	152700	24935665	2930	2930	2930	2930	0
279	20231102	152600	24935665	2930	2930	2930	2930	0
280	20231102	152500	24935665	2930	2930	2930	2930	0
281	20231102	152400	24935665	2930	2930	2930	2930	0
282	20231102	152300	24935665	2930	2930	2930	2930	0
283	20231102	152200	24935665	2930	2930	2930	2930	0
284	20231102	152100	24935665	2930	2930	2930	2930	0
285	20231102	152000	24935665	2930	2930	2930	2930	0
286	20231102	151900	24935665	2930	2930	2930	2930	0
287	20231102	151800	24935665	2930	2930	2930	2930	0
288	20231102	151700	24935665	2930	2930	2930	2930	0
289	20231102	151600	24935665	2930	2930	2930	2930	0
290	20231102	151500	24935665	2930	2930	2930	2930	7
291	20231102	151400	24915155	2920	2920	2920	2920	0
292	20231102	151300	24915155	2920	2920	2920	2920	0
293	20231102	151200	24915155	2920	2920	2920	2920	0
294	20231102	151100	24915155	2920	2920	2920	2920	0
295	20231102	151000	24915155	2920	2920	2920	2920	0
296	20231102	150900	24915155	2920	2920	2920	2920	0
297	20231102	150800	24915155	2920	2920	2920	2920	0
298	20231102	150700	24915155	2920	2920	2920	2920	2
299	20231102	150600	24909315	2920	2920	2920	2920	0
300	20231102	150500	24909315	2920	2920	2920	2920	20
301	20231102	150400	24850915	2930	2900	2930	2900	277
302	20231102	150300	24042105	2900	2900	2900	2900	0
303	20231102	150200	24042105	2900	2900	2900	2900	0
304	20231102	150100	24042105	2900	2900	2900	2900	0
305	20231102	150000	24042105	2900	2900	2900	2900	0
306	20231102	145900	24042105	2900	2900	2900	2900	7
307	20231102	145800	24021805	2895	2895	2895	2895	0
308	20231102	145700	24021805	2895	2895	2895	2895	0
309	20231102	145600	24021805	2895	2895	2895	2895	0
310	20231102	145500	24021805	2895	2895	2895	2895	0
311	20231102	145400	24021805	2895	2895	2895	2895	0
312	20231102	145300	24021805	2895	2895	2895	2895	0
313	20231102	145200	24021805	2895	2895	2895	2895	0
314	20231102	145100	24021805	2895	2895	2895	2895	335
315	20231102	145000	23051980	2895	2895	2895	2895	0
316	20231102	144900	23051980	2895	2895	2895	2895	0
317	20231102	144800	23051980	2895	2895	2895	2895	0
318	20231102	144700	23051980	2895	2895	2895	2895	0
319	20231102	144600	23051980	2895	2895	2895	2895	0
320	20231102	144500	23051980	2895	2895	2895	2895	0
321	20231102	144400	23051980	2895	2895	2895	2895	0
322	20231102	144300	23051980	2895	2895	2895	2895	0
323	20231102	144200	23051980	2895	2895	2895	2895	0
324	20231102	144100	23051980	2895	2895	2895	2895	0
325	20231102	144000	23051980	2895	2895	2895	2895	0
326	20231102	143900	23051980	2895	2895	2895	2895	0
327	20231102	143800	23051980	2895	2895	2895	2895	0
328	20231102	143700	23051980	2895	2895	2895	2895	0
329	20231102	143600	23051980	2895	2895	2895	2895	0
330	20231102	143500	23051980	2895	2895	2895	2895	0
331	20231102	143400	23051980	2895	2895	2895	2895	0
332	20231102	143300	23051980	2895	2895	2895	2895	0
333	20231102	143200	23051980	2895	2895	2895	2895	0
334	20231102	143100	23051980	2895	2895	2895	2895	0
335	20231102	143000	23051980	2895	2895	2895	2895	0
336	20231102	142900	23051980	2895	2895	2895	2895	0
337	20231102	142800	23051980	2895	2895	2895	2895	0
338	20231102	142700	23051980	2895	2895	2895	2895	0
339	20231102	142600	23051980	2895	2895	2895	2895	0
340	20231102	142500	23051980	2895	2890	2895	2890	69
341	20231102	142400	22852325	2890	2890	2890	2890	0
342	20231102	142300	22852325	2890	2890	2890	2890	0
343	20231102	142200	22852325	2890	2890	2890	2890	0
344	20231102	142100	22852325	2890	2890	2890	2890	0
345	20231102	142000	22852325	2890	2890	2890	2890	0
346	20231102	141900	22852325	2890	2890	2890	2890	0
347	20231102	141800	22852325	2890	2890	2890	2890	0
348	20231102	141700	22852325	2890	2890	2890	2890	0
349	20231102	141600	22852325	2890	2890	2890	2890	0
350	20231102	141500	22852325	2890	2890	2890	2890	0
351	20231102	141400	22852325	2890	2890	2890	2890	0
352	20231102	141300	22852325	2890	2890	2890	2890	0
353	20231102	141200	22852325	2890	2890	2890	2890	1
354	20231102	141100	22849435	2880	2880	2880	2880	0
355	20231102	141000	22849435	2880	2880	2880	2880	20
356	20231102	140900	22791835	2890	2890	2890	2890	2
357	20231102	140800	22786055	2880	2880	2880	2880	0
358	20231102	140700	22786055	2880	2880	2880	2880	0
359	20231102	140600	22786055	2880	2880	2880	2880	0
360	20231102	140500	22786055	2880	2880	2880	2880	0
361	20231102	140400	22786055	2880	2880	2880	2880	0
362	20231102	140300	22786055	2880	2880	2880	2880	0
363	20231102	140200	22786055	2880	2895	2895	2880	317
364	20231102	140100	21872840	2880	2885	2885	2880	200
365	20231102	140000	21296150	2885	2885	2885	2885	34
366	20231102	135900	21198060	2905	2905	2905	2905	2
367	20231102	135800	21192250	2890	2890	2890	2890	0
368	20231102	135700	21192250	2890	2890	2890	2890	0
369	20231102	135600	21192250	2890	2890	2890	2890	0
370	20231102	135500	21192250	2890	2890	2890	2890	0
371	20231102	135400	21192250	2890	2890	2890	2890	0
372	20231102	135300	21192250	2890	2890	2890	2890	0
373	20231102	135200	21192250	2890	2890	2890	2890	0
374	20231102	135100	21192250	2890	2890	2890	2890	0
375	20231102	135000	21192250	2890	2890	2890	2890	0
376	20231102	134900	21192250	2890	2890	2890	2890	0
377	20231102	134800	21192250	2890	2890	2890	2890	0
378	20231102	134700	21192250	2890	2890	2890	2890	0
379	20231102	134600	21192250	2890	2890	2890	2890	0
380	20231102	134500	21192250	2890	2895	2895	2890	200
381	20231102	134400	20614235	2895	2895	2895	2895	0
382	20231102	134300	20614235	2895	2895	2895	2895	0
383	20231102	134200	20614235	2895	2895	2895	2895	0
384	20231102	134100	20614235	2895	2895	2895	2895	0
385	20231102	134000	20614235	2895	2895	2895	2895	0
386	20231102	133900	20614235	2895	2895	2895	2895	0
387	20231102	133800	20614235	2895	2895	2895	2895	0
388	20231102	133700	20614235	2895	2895	2895	2895	0
389	20231102	133600	20614235	2895	2895	2895	2895	0
390	20231102	133500	20614235	2895	2895	2895	2895	0
391	20231102	133400	20614235	2895	2895	2895	2895	0
392	20231102	133300	20614235	2895	2895	2895	2895	300
393	20231102	133200	19745735	2925	2925	2925	2925	0
394	20231102	133100	19745735	2925	2925	2925	2925	0
395	20231102	133000	19745735	2925	2925	2925	2925	0
396	20231102	132900	19745735	2925	2925	2925	2925	0
397	20231102	132800	19745735	2925	2925	2925	2925	0
398	20231102	132700	19745735	2925	2925	2925	2925	0
399	20231102	132600	19745735	2925	2925	2925	2925	0
400	20231102	132500	19745735	2925	2925	2925	2925	0
401	20231102	132400	19745735	2925	2925	2925	2925	0
402	20231102	132300	19745735	2925	2925	2925	2925	0
403	20231102	132200	19745735	2925	2925	2925	2925	0
404	20231102	132100	19745735	2925	2925	2925	2925	0
405	20231102	132000	19745735	2925	2925	2925	2925	0
406	20231102	131900	19745735	2925	2925	2925	2925	0
407	20231102	131800	19745735	2925	2925	2925	2925	0
408	20231102	131700	19745735	2925	2925	2925	2925	0
409	20231102	131600	19745735	2925	2925	2925	2925	0
410	20231102	131500	19745735	2925	2925	2925	2925	1
411	20231102	131400	19742810	2925	2925	2925	2925	0
412	20231102	131300	19742810	2925	2915	2925	2915	4
413	20231102	131200	19731125	2885	2885	2885	2885	0
414	20231102	131100	19731125	2885	2885	2885	2885	0
415	20231102	131000	19731125	2885	2910	2910	2885	612
416	20231102	130900	17957445	2930	2930	2930	2930	0
417	20231102	130800	17957445	2930	2930	2930	2930	0
418	20231102	130700	17957445	2930	2930	2930	2930	0
419	20231102	130600	17957445	2930	2930	2930	2930	0
420	20231102	130500	17957445	2930	2930	2930	2930	0
421	20231102	130400	17957445	2930	2930	2930	2930	0
422	20231102	130300	17957445	2930	2930	2930	2930	0
423	20231102	130200	17957445	2930	2930	2930	2930	0
424	20231102	130100	17957445	2930	2930	2930	2930	0
425	20231102	130000	17957445	2930	2930	2930	2930	0
426	20231102	125900	17957445	2930	2930	2930	2930	0
427	20231102	125800	17957445	2930	2930	2930	2930	0
428	20231102	125700	17957445	2930	2930	2930	2930	0
429	20231102	125600	17957445	2930	2930	2930	2930	0
430	20231102	125500	17957445	2930	2930	2930	2930	10
431	20231102	125400	17928145	2930	2930	2930	2930	6
432	20231102	125300	17910565	2930	2930	2930	2930	0
433	20231102	125200	17910565	2930	2930	2930	2930	0
434	20231102	125100	17910565	2930	2930	2930	2930	10
435	20231102	125000	17881265	2930	2930	2930	2930	0
436	20231102	124900	17881265	2930	2930	2930	2930	0
437	20231102	124800	17881265	2930	2930	2930	2930	0
438	20231102	124700	17881265	2930	2930	2930	2930	0
439	20231102	124600	17881265	2930	2930	2930	2930	0
440	20231102	124500	17881265	2930	2930	2930	2930	0
441	20231102	124400	17881265	2930	2930	2930	2930	0
442	20231102	124300	17881265	2930	2930	2930	2930	0
443	20231102	124200	17881265	2930	2930	2930	2930	0
444	20231102	124100	17881265	2930	2930	2930	2930	0
445	20231102	124000	17881265	2930	2930	2930	2930	5
446	20231102	123900	17866615	2930	2930	2930	2930	2
447	20231102	123800	17860755	2910	2910	2910	2910	0
448	20231102	123700	17860755	2910	2910	2910	2910	0
449	20231102	123600	17860755	2910	2910	2910	2910	0
450	20231102	123500	17860755	2910	2915	2915	2910	264
451	20231102	123400	17092485	2930	2930	2930	2930	0
452	20231102	123300	17092485	2930	2930	2930	2930	0
453	20231102	123200	17092485	2930	2930	2930	2930	0
454	20231102	123100	17092485	2930	2930	2930	2930	0
455	20231102	123000	17092485	2930	2930	2930	2930	0
456	20231102	122900	17092485	2930	2930	2930	2930	0
457	20231102	122800	17092485	2930	2930	2930	2930	0
458	20231102	122700	17092485	2930	2930	2930	2930	10
459	20231102	122600	17063185	2930	2930	2930	2930	10
460	20231102	122500	17033885	2930	2930	2930	2930	0
461	20231102	122400	17033885	2930	2930	2930	2930	0
462	20231102	122300	17033885	2930	2930	2930	2930	0
463	20231102	122200	17033885	2930	2930	2930	2930	0
464	20231102	122100	17033885	2930	2930	2930	2930	5
465	20231102	122000	17019235	2925	2925	2925	2925	0
466	20231102	121900	17019235	2925	2930	2930	2925	337
467	20231102	121800	16032695	2930	2905	2930	2905	214
468	20231102	121700	15408235	2890	2890	2890	2890	0
469	20231102	121600	15408235	2890	2890	2890	2890	0
470	20231102	121500	15408235	2890	2890	2890	2890	0
471	20231102	121400	15408235	2890	2890	2890	2890	0
472	20231102	121300	15408235	2890	2890	2890	2890	0
473	20231102	121200	15408235	2890	2890	2890	2890	115
474	20231102	121100	15075885	2890	2910	2910	2890	77
475	20231102	121000	14852605	2915	2915	2915	2915	0
476	20231102	120900	14852605	2915	2915	2915	2915	0
477	20231102	120800	14852605	2915	2915	2915	2915	0
478	20231102	120700	14852605	2915	2915	2915	2915	0
479	20231102	120600	14852605	2915	2915	2915	2915	0
480	20231102	120500	14852605	2915	2915	2915	2915	0
481	20231102	120400	14852605	2915	2915	2915	2915	0
482	20231102	120300	14852605	2915	2915	2915	2915	0
483	20231102	120200	14852605	2915	2915	2915	2915	0
484	20231102	120100	14852605	2915	2915	2915	2915	0
485	20231102	120000	14852605	2915	2915	2915	2915	0
486	20231102	115900	14852605	2915	2915	2915	2915	0
487	20231102	115800	14852605	2915	2915	2915	2915	0
488	20231102	115700	14852605	2915	2915	2915	2915	0
489	20231102	115600	14852605	2915	2915	2915	2915	0
490	20231102	115500	14852605	2915	2915	2915	2915	0
491	20231102	115400	14852605	2915	2915	2915	2915	0
492	20231102	115300	14852605	2915	2915	2915	2915	0
493	20231102	115200	14852605	2915	2915	2915	2915	0
494	20231102	115100	14852605	2915	2915	2915	2915	0
495	20231102	115000	14852605	2915	2915	2915	2915	0
496	20231102	114900	14852605	2915	2915	2915	2915	0
497	20231102	114800	14852605	2915	2915	2915	2915	0
498	20231102	114700	14852605	2915	2915	2915	2915	0
499	20231102	114600	14852605	2915	2915	2915	2915	0
500	20231102	114500	14852605	2915	2915	2915	2915	0
501	20231102	114400	14852605	2915	2915	2915	2915	0
502	20231102	114300	14852605	2915	2915	2915	2915	0
503	20231102	114200	14852605	2915	2915	2915	2915	0
504	20231102	114100	14852605	2915	2915	2915	2915	0
505	20231102	114000	14852605	2915	2915	2915	2915	0
506	20231102	113900	14852605	2915	2915	2915	2915	0
507	20231102	113800	14852605	2915	2915	2915	2915	0
508	20231102	113700	14852605	2915	2915	2915	2915	0
509	20231102	113600	14852605	2915	2915	2915	2915	0
510	20231102	113500	14852605	2915	2915	2915	2915	0
511	20231102	113400	14852605	2915	2915	2915	2915	0
512	20231102	113300	14852605	2915	2915	2915	2915	0
513	20231102	113200	14852605	2915	2915	2915	2915	0
514	20231102	113100	14852605	2915	2915	2915	2915	0
515	20231102	113000	14852605	2915	2915	2915	2915	0
516	20231102	112900	14852605	2915	2915	2915	2915	0
517	20231102	112800	14852605	2915	2915	2915	2915	0
518	20231102	112700	14852605	2915	2915	2915	2915	0
519	20231102	112600	14852605	2915	2915	2915	2915	0
520	20231102	112500	14852605	2915	2915	2915	2915	0
521	20231102	112400	14852605	2915	2915	2915	2915	0
522	20231102	112300	14852605	2915	2915	2915	2915	0
523	20231102	112200	14852605	2915	2915	2915	2915	0
524	20231102	112100	14852605	2915	2915	2915	2915	0
525	20231102	112000	14852605	2915	2915	2915	2915	0
526	20231102	111900	14852605	2915	2915	2915	2915	0
527	20231102	111800	14852605	2915	2915	2915	2915	0
528	20231102	111700	14852605	2915	2915	2915	2915	0
529	20231102	111600	14852605	2915	2915	2915	2915	0
530	20231102	111500	14852605	2915	2915	2915	2915	0
531	20231102	111400	14852605	2915	2915	2915	2915	0
532	20231102	111300	14852605	2915	2915	2915	2915	0
533	20231102	111200	14852605	2915	2915	2915	2915	0
534	20231102	111100	14852605	2915	2915	2915	2915	0
535	20231102	111000	14852605	2915	2915	2915	2915	0
536	20231102	110900	14852605	2915	2915	2915	2915	0
537	20231102	110800	14852605	2915	2915	2915	2915	0
538	20231102	110700	14852605	2915	2915	2915	2915	0
539	20231102	110600	14852605	2915	2915	2915	2915	0
540	20231102	110500	14852605	2915	2915	2915	2915	0
541	20231102	110400	14852605	2915	2915	2915	2915	0
542	20231102	110300	14852605	2915	2915	2915	2915	0
543	20231102	110200	14852605	2915	2915	2915	2915	17
544	20231102	110100	14803050	2910	2910	2910	2910	0
545	20231102	110000	14803050	2910	2910	2910	2910	0
546	20231102	105900	14803050	2910	2910	2910	2910	0
547	20231102	105800	14803050	2910	2910	2910	2910	0
548	20231102	105700	14803050	2910	2910	2910	2910	0
549	20231102	105600	14803050	2910	2910	2910	2910	0
550	20231102	105500	14803050	2910	2910	2910	2910	0
551	20231102	105400	14803050	2910	2910	2910	2910	0
552	20231102	105300	14803050	2910	2910	2910	2910	0
553	20231102	105200	14803050	2910	2910	2910	2910	0
554	20231102	105100	14803050	2910	2910	2910	2910	0
555	20231102	105000	14803050	2910	2910	2910	2910	0
556	20231102	104900	14803050	2910	2910	2910	2910	0
557	20231102	104800	14803050	2910	2910	2910	2910	0
558	20231102	104700	14803050	2910	2910	2910	2910	0
559	20231102	104600	14803050	2910	2910	2910	2910	18
560	20231102	104500	14750670	2910	2910	2910	2910	0
561	20231102	104400	14750670	2910	2910	2910	2910	0
562	20231102	104300	14750670	2910	2910	2910	2910	0
563	20231102	104200	14750670	2910	2910	2910	2910	0
564	20231102	104100	14750670	2910	2905	2910	2905	2
565	20231102	104000	14744855	2900	2900	2900	2900	0
566	20231102	103900	14744855	2900	2900	2900	2900	0
567	20231102	103800	14744855	2900	2905	2905	2900	30
568	20231102	103700	14657805	2900	2900	2900	2900	0
569	20231102	103600	14657805	2900	2900	2900	2900	0
570	20231102	103500	14657805	2900	2900	2900	2900	0
571	20231102	103400	14657805	2900	2900	2900	2900	0
572	20231102	103300	14657805	2900	2900	2900	2900	0
573	20231102	103200	14657805	2900	2900	2900	2900	0
574	20231102	103100	14657805	2900	2900	2900	2900	0
575	20231102	103000	14657805	2900	2900	2900	2900	0
576	20231102	102900	14657805	2900	2900	2900	2900	0
577	20231102	102800	14657805	2900	2900	2900	2900	0
578	20231102	102700	14657805	2900	2900	2900	2900	0
579	20231102	102600	14657805	2900	2900	2900	2900	0
580	20231102	102500	14657805	2900	2900	2900	2900	0
581	20231102	102400	14657805	2900	2900	2900	2900	0
582	20231102	102300	14657805	2900	2900	2900	2900	0
583	20231102	102200	14657805	2900	2900	2900	2900	0
584	20231102	102100	14657805	2900	2900	2900	2900	0
585	20231102	102000	14657805	2900	2900	2900	2900	0
586	20231102	101900	14657805	2900	2900	2900	2900	0
587	20231102	101800	14657805	2900	2900	2900	2900	0
588	20231102	101700	14657805	2900	2900	2900	2900	0
589	20231102	101600	14657805	2900	2900	2900	2900	0
590	20231102	101500	14657805	2900	2900	2900	2900	0
591	20231102	101400	14657805	2900	2895	2900	2890	222
592	20231102	101300	14015315	2915	2915	2915	2915	0
593	20231102	101200	14015315	2915	2915	2915	2915	0
594	20231102	101100	14015315	2915	2915	2915	2915	0
595	20231102	101000	14015315	2915	2915	2915	2915	0
596	20231102	100900	14015315	2915	2915	2915	2915	0
597	20231102	100800	14015315	2915	2915	2915	2915	0
598	20231102	100700	14015315	2915	2915	2915	2915	1
599	20231102	100600	14012400	2895	2895	2895	2895	0
600	20231102	100500	14012400	2895	2895	2895	2895	0
601	20231102	100400	14012400	2895	2895	2895	2895	0
602	20231102	100300	14012400	2895	2895	2895	2895	0
603	20231102	100200	14012400	2895	2895	2895	2895	0
604	20231102	100100	14012400	2895	2895	2895	2895	0
605	20231102	100000	14012400	2895	2895	2895	2895	0
606	20231102	095900	14012400	2895	2895	2895	2895	0
607	20231102	095800	14012400	2895	2895	2895	2895	0
608	20231102	095700	14012400	2895	2895	2895	2895	0
609	20231102	095600	14012400	2895	2895	2895	2895	0
610	20231102	095500	14012400	2895	2895	2895	2895	0
611	20231102	095400	14012400	2895	2895	2895	2895	0
612	20231102	095300	14012400	2895	2895	2895	2895	0
613	20231102	095200	14012400	2895	2895	2895	2895	0
614	20231102	095100	14012400	2895	2895	2895	2895	0
615	20231102	095000	14012400	2895	2895	2895	2895	0
616	20231102	094900	14012400	2895	2895	2895	2895	0
617	20231102	094800	14012400	2895	2895	2895	2895	0
618	20231102	094700	14012400	2895	2895	2895	2895	0
619	20231102	094600	14012400	2895	2895	2895	2895	0
620	20231102	094500	14012400	2895	2895	2895	2895	0
621	20231102	094400	14012400	2895	2895	2895	2895	0
622	20231102	094300	14012400	2895	2895	2895	2895	0
623	20231102	094200	14012400	2895	2895	2895	2895	1
624	20231102	094100	14009505	2920	2920	2920	2920	0
625	20231102	094000	14009505	2920	2920	2920	2920	0
626	20231102	093900	14009505	2920	2905	2920	2890	25
627	20231102	093800	13937055	2925	2910	2925	2910	11
628	20231102	093700	13905015	2910	2910	2910	2910	1
629	20231102	093600	13902105	2925	2925	2925	2925	0
630	20231102	093500	13902105	2925	2925	2925	2925	3
631	20231102	093400	13893330	2925	2925	2925	2925	0
632	20231102	093300	13893330	2925	2925	2925	2925	0
633	20231102	093200	13893330	2925	2925	2925	2925	0
634	20231102	093100	13893330	2925	2925	2925	2925	0
635	20231102	093000	13893330	2925	2925	2925	2925	0
636	20231102	092900	13893330	2925	2925	2925	2925	0
637	20231102	092800	13893330	2925	2925	2925	2925	0
638	20231102	092700	13893330	2925	2925	2925	2925	0
639	20231102	092600	13893330	2925	2925	2925	2925	0
640	20231102	092500	13893330	2925	2925	2925	2925	0
641	20231102	092400	13893330	2925	2925	2925	2925	0
642	20231102	092300	13893330	2925	2925	2925	2925	18
643	20231102	092200	13840680	2925	2925	2925	2925	0
644	20231102	092100	13840680	2925	2925	2925	2925	0
645	20231102	092000	13840680	2925	2925	2925	2925	0
646	20231102	091900	13840680	2925	2925	2925	2925	0
647	20231102	091800	13840680	2925	2925	2925	2925	0
648	20231102	091700	13840680	2925	2925	2925	2925	0
649	20231102	091600	13840680	2925	2925	2925	2925	0
650	20231102	091500	13840680	2925	2925	2925	2925	0
651	20231102	091400	13840680	2925	2925	2925	2925	0
652	20231102	091300	13840680	2925	2925	2925	2925	0
653	20231102	091200	13840680	2925	2925	2925	2925	0
654	20231102	091100	13840680	2925	2925	2925	2925	19
655	20231102	091000	13785105	2930	2930	2930	2930	0
656	20231102	090900	13785105	2930	2930	2930	2930	0
657	20231102	090800	13785105	2930	2930	2930	2930	0
658	20231102	090700	13785105	2930	2930	2930	2930	0
659	20231102	090600	13785105	2930	2930	2930	2930	0
660	20231102	090500	13785105	2930	2930	2930	2930	0
661	20231102	090400	13785105	2930	2925	2935	2925	21
662	20231102	090300	13723645	2925	2925	2925	2925	5
663	20231102	090200	13709020	2925	2935	2935	2915	11
664	20231102	090100	13676805	2935	2960	2990	2890	645
665	20231102	090000	11802070	2965	2890	2965	2890	4081