KissMeData/035610/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191700	80307440	4050	4050	4050	4050	747
3	20231108	191600	80307440	4050	4050	4050	4050	0
4	20231108	191500	80307440	4050	4050	4050	4050	0
5	20231108	191400	80307440	4050	4050	4050	4050	0
6	20231108	191300	80307440	4050	4050	4050	4050	0
7	20231108	191200	80307440	4050	4050	4050	4050	0
8	20231108	191100	80307440	4050	4050	4050	4050	0
9	20231108	191000	80307440	4050	4050	4050	4050	0
10	20231108	190900	80307440	4050	4050	4050	4050	0
11	20231108	190800	80307440	4050	4050	4050	4050	0
12	20231108	190700	80307440	4050	4050	4050	4050	0
13	20231108	190600	80307440	4050	4050	4050	4050	0
14	20231108	190500	80307440	4050	4050	4050	4050	0
15	20231108	190400	80307440	4050	4050	4050	4050	0
16	20231108	190300	80307440	4050	4050	4050	4050	0
17	20231108	190200	80307440	4050	4050	4050	4050	0
18	20231108	190100	80307440	4050	4050	4050	4050	0
19	20231108	190000	80307440	4050	4050	4050	4050	0
20	20231108	185900	80307440	4050	4050	4050	4050	0
21	20231108	185800	80307440	4050	4050	4050	4050	0
22	20231108	185700	80307440	4050	4050	4050	4050	0
23	20231108	185600	80307440	4050	4050	4050	4050	0
24	20231108	185500	80307440	4050	4050	4050	4050	0
25	20231108	185400	80307440	4050	4050	4050	4050	0
26	20231108	185300	80307440	4050	4050	4050	4050	0
27	20231108	185200	80307440	4050	4050	4050	4050	0
28	20231108	185100	80307440	4050	4050	4050	4050	0
29	20231108	185000	80307440	4050	4050	4050	4050	0
30	20231108	184900	80307440	4050	4050	4050	4050	0
31	20231108	184800	80307440	4050	4050	4050	4050	0
32	20231108	184700	80307440	4050	4050	4050	4050	747
33	20231108	184600	80307440	4050	4050	4050	4050	0
34	20231108	184500	80307440	4050	4050	4050	4050	0
35	20231108	184400	80307440	4050	4050	4050	4050	0
36	20231108	184300	80307440	4050	4050	4050	4050	0
37	20231108	184200	80307440	4050	4050	4050	4050	0
38	20231108	184100	80307440	4050	4050	4050	4050	0
39	20231108	184000	80307440	4050	4050	4050	4050	0
40	20231108	183900	80307440	4050	4050	4050	4050	0
41	20231108	183800	80307440	4050	4050	4050	4050	0
42	20231108	183700	80307440	4050	4050	4050	4050	0
43	20231108	183600	80307440	4050	4050	4050	4050	0
44	20231108	183500	80307440	4050	4050	4050	4050	0
45	20231108	183400	80307440	4050	4050	4050	4050	0
46	20231108	183300	80307440	4050	4050	4050	4050	0
47	20231108	183200	80307440	4050	4050	4050	4050	0
48	20231108	183100	80307440	4050	4050	4050	4050	0
49	20231108	183000	80307440	4050	4050	4050	4050	0
50	20231108	182900	80307440	4050	4050	4050	4050	0
51	20231108	182800	80307440	4050	4050	4050	4050	0
52	20231108	182700	80307440	4050	4050	4050	4050	0
53	20231108	182600	80307440	4050	4050	4050	4050	0
54	20231108	182500	80307440	4050	4050	4050	4050	0
55	20231108	182400	80307440	4050	4050	4050	4050	0
56	20231108	182300	80307440	4050	4050	4050	4050	0
57	20231108	182200	80307440	4050	4050	4050	4050	0
58	20231108	182100	80307440	4050	4050	4050	4050	0
59	20231108	182000	80307440	4050	4050	4050	4050	0
60	20231108	181900	80307440	4050	4050	4050	4050	0
61	20231108	181800	80307440	4050	4050	4050	4050	0
62	20231108	181700	80307440	4050	4050	4050	4050	747
63	20231108	181600	80307440	4050	4050	4050	4050	0
64	20231108	181500	80307440	4050	4050	4050	4050	0
65	20231108	181400	80307440	4050	4050	4050	4050	0
66	20231108	181300	80307440	4050	4050	4050	4050	0
67	20231108	181200	80307440	4050	4050	4050	4050	0
68	20231108	181100	80307440	4050	4050	4050	4050	0
69	20231108	181000	80307440	4050	4050	4050	4050	0
70	20231108	180900	80307440	4050	4050	4050	4050	0
71	20231108	180800	80307440	4050	4050	4050	4050	0
72	20231108	180700	80307440	4050	4050	4050	4050	0
73	20231108	180600	80307440	4050	4050	4050	4050	0
74	20231108	180500	80307440	4050	4050	4050	4050	0
75	20231108	180400	80307440	4050	4050	4050	4050	0
76	20231108	180300	80307440	4050	4050	4050	4050	0
77	20231108	180200	80307440	4050	4050	4050	4050	0
78	20231108	180100	80307440	4050	4050	4050	4050	0
79	20231108	180000	80307440	4050	4050	4050	4050	0
80	20231108	175900	80307440	4050	4050	4050	4050	0
81	20231108	175800	80307440	4050	4050	4050	4050	0
82	20231108	175700	80307440	4050	4050	4050	4050	0
83	20231108	175600	80307440	4050	4050	4050	4050	0
84	20231108	175500	80307440	4050	4050	4050	4050	0
85	20231108	175400	80307440	4050	4050	4050	4050	0
86	20231108	175300	80307440	4050	4050	4050	4050	0
87	20231108	175200	80307440	4050	4050	4050	4050	0
88	20231108	175100	80307440	4050	4050	4050	4050	0
89	20231108	175000	80307440	4050	4050	4050	4050	0
90	20231108	174900	80307440	4050	4050	4050	4050	0
91	20231108	174800	80307440	4050	4050	4050	4050	0
92	20231108	174700	80307440	4050	4050	4050	4050	747
93	20231108	174600	80307440	4050	4050	4050	4050	0
94	20231108	174500	80307440	4050	4050	4050	4050	0
95	20231108	174400	80307440	4050	4050	4050	4050	0
96	20231108	174300	80307440	4050	4050	4050	4050	0
97	20231108	174200	80307440	4050	4050	4050	4050	0
98	20231108	174100	80307440	4050	4050	4050	4050	0
99	20231108	174000	80307440	4050	4050	4050	4050	0
100	20231108	173900	80307440	4050	4050	4050	4050	0
101	20231108	173800	80307440	4050	4050	4050	4050	0
102	20231108	173700	80307440	4050	4050	4050	4050	0
103	20231108	173600	80307440	4050	4050	4050	4050	0
104	20231108	173500	80307440	4050	4050	4050	4050	0
105	20231108	173400	80307440	4050	4050	4050	4050	0
106	20231108	173300	80307440	4050	4050	4050	4050	0
107	20231108	173200	80307440	4050	4050	4050	4050	0
108	20231108	173100	80307440	4050	4050	4050	4050	0
109	20231108	173000	80307440	4050	4050	4050	4050	0
110	20231108	172900	80307440	4050	4050	4050	4050	0
111	20231108	172800	80307440	4050	4050	4050	4050	0
112	20231108	172700	80307440	4050	4050	4050	4050	0
113	20231108	172600	80307440	4050	4050	4050	4050	0
114	20231108	172500	80307440	4050	4050	4050	4050	0
115	20231108	172400	80307440	4050	4050	4050	4050	0
116	20231108	172300	80307440	4050	4050	4050	4050	0
117	20231108	172200	80307440	4050	4050	4050	4050	0
118	20231108	172100	80307440	4050	4050	4050	4050	0
119	20231108	172000	80307440	4050	4050	4050	4050	0
120	20231108	171900	80307440	4050	4050	4050	4050	0
121	20231108	171800	80307440	4050	4050	4050	4050	0
122	20231108	171700	80307440	4050	4050	4050	4050	747
123	20231108	171600	80307440	4050	4050	4050	4050	0
124	20231108	171500	80307440	4050	4050	4050	4050	0
125	20231108	171400	80307440	4050	4050	4050	4050	0
126	20231108	171300	80307440	4050	4050	4050	4050	0
127	20231108	171200	80307440	4050	4050	4050	4050	0
128	20231108	171100	80307440	4050	4050	4050	4050	0
129	20231108	171000	80307440	4050	4050	4050	4050	0
130	20231108	170900	80307440	4050	4050	4050	4050	0
131	20231108	170800	80307440	4050	4050	4050	4050	0
132	20231108	170700	80307440	4050	4050	4050	4050	0
133	20231108	170600	80307440	4050	4050	4050	4050	0
134	20231108	170500	80307440	4050	4050	4050	4050	0
135	20231108	170400	80307440	4050	4050	4050	4050	0
136	20231108	170300	80307440	4050	4050	4050	4050	0
137	20231108	170200	80307440	4050	4050	4050	4050	0
138	20231108	170100	80307440	4050	4050	4050	4050	0
139	20231108	170000	80307440	4050	4050	4050	4050	0
140	20231108	165900	80307440	4050	4050	4050	4050	0
141	20231108	165800	80307440	4050	4050	4050	4050	0
142	20231108	165700	80307440	4050	4050	4050	4050	0
143	20231108	165600	80307440	4050	4050	4050	4050	0
144	20231108	165500	80307440	4050	4050	4050	4050	0
145	20231108	165400	80307440	4050	4050	4050	4050	0
146	20231108	165300	80307440	4050	4050	4050	4050	0
147	20231108	165200	80307440	4050	4050	4050	4050	0
148	20231108	165100	80307440	4050	4050	4050	4050	0
149	20231108	165000	80307440	4050	4050	4050	4050	0
150	20231108	164900	80307440	4050	4050	4050	4050	0
151	20231108	164800	80307440	4050	4050	4050	4050	0
152	20231108	164700	80307440	4050	4050	4050	4050	747
153	20231108	164600	80307440	4050	4050	4050	4050	0
154	20231108	164500	80307440	4050	4050	4050	4050	0
155	20231108	164400	80307440	4050	4050	4050	4050	0
156	20231108	164300	80307440	4050	4050	4050	4050	0
157	20231108	164200	80307440	4050	4050	4050	4050	0
158	20231108	164100	80307440	4050	4050	4050	4050	0
159	20231108	164000	80307440	4050	4050	4050	4050	0
160	20231108	163900	80307440	4050	4050	4050	4050	0
161	20231108	163800	80307440	4050	4050	4050	4050	0
162	20231108	163700	80307440	4050	4050	4050	4050	0
163	20231108	163600	80307440	4050	4050	4050	4050	0
164	20231108	163500	80307440	4050	4050	4050	4050	0
165	20231108	163400	80307440	4050	4050	4050	4050	0
166	20231108	163300	80307440	4050	4050	4050	4050	0
167	20231108	163200	80307440	4050	4050	4050	4050	0
168	20231108	163100	80307440	4050	4050	4050	4050	0
169	20231108	163000	80307440	4050	4050	4050	4050	0
170	20231108	162900	80307440	4050	4050	4050	4050	0
171	20231108	162800	80307440	4050	4050	4050	4050	0
172	20231108	162700	80307440	4050	4050	4050	4050	0
173	20231108	162600	80307440	4050	4050	4050	4050	0
174	20231108	162500	80307440	4050	4050	4050	4050	0
175	20231108	162400	80307440	4050	4050	4050	4050	0
176	20231108	162300	80307440	4050	4050	4050	4050	0
177	20231108	162200	80307440	4050	4050	4050	4050	0
178	20231108	162100	80307440	4050	4050	4050	4050	0
179	20231108	162000	80307440	4050	4050	4050	4050	0
180	20231108	161900	80307440	4050	4050	4050	4050	0
181	20231108	161800	80307440	4050	4050	4050	4050	0
182	20231108	161700	80307440	4050	4050	4050	4050	747
183	20231108	161600	80307440	4050	4050	4050	4050	0
184	20231108	161500	80307440	4050	4050	4050	4050	0
185	20231108	161400	80307440	4050	4050	4050	4050	0
186	20231108	161300	80307440	4050	4050	4050	4050	0
187	20231108	161200	80307440	4050	4050	4050	4050	0
188	20231108	161100	80307440	4050	4050	4050	4050	0
189	20231108	161000	80307440	4050	4050	4050	4050	0
190	20231108	160900	80307440	4050	4050	4050	4050	0
191	20231108	160800	80307440	4050	4050	4050	4050	0
192	20231108	160700	80307440	4050	4050	4050	4050	0
193	20231108	160600	80307440	4050	4050	4050	4050	0
194	20231108	160500	80307440	4050	4050	4050	4050	0
195	20231108	160400	80307440	4050	4050	4050	4050	0
196	20231108	160300	80307440	4050	4050	4050	4050	0
197	20231108	160200	80307440	4050	4050	4050	4050	0
198	20231108	160100	80307440	4050	4050	4050	4050	0
199	20231108	160000	80307440	4050	4050	4050	4050	0
200	20231108	155900	80307440	4050	4050	4050	4050	0
201	20231108	155800	80307440	4050	4050	4050	4050	0
202	20231108	155700	80307440	4050	4050	4050	4050	0
203	20231108	155600	80307440	4050	4050	4050	4050	0
204	20231108	155500	80307440	4050	4050	4050	4050	0
205	20231108	155400	80307440	4050	4050	4050	4050	0
206	20231108	155300	80307440	4050	4050	4050	4050	0
207	20231108	155200	80307440	4050	4050	4050	4050	0
208	20231108	155100	80307440	4050	4050	4050	4050	0
209	20231108	155000	80307440	4050	4050	4050	4050	0
210	20231108	154900	80307440	4050	4050	4050	4050	0
211	20231108	154800	80307440	4050	4050	4050	4050	0
212	20231108	154700	80307440	4050	4050	4050	4050	747
213	20231108	154600	80307440	4050	4050	4050	4050	0
214	20231108	154500	80307440	4050	4050	4050	4050	0
215	20231108	154400	80307440	4050	4050	4050	4050	0
216	20231108	154300	80307440	4050	4050	4050	4050	0
217	20231108	154200	80307440	4050	4050	4050	4050	0
218	20231108	154100	80307440	4050	4050	4050	4050	0
219	20231108	154000	80307440	4050	4050	4050	4050	0
220	20231108	153900	80307440	4050	4050	4050	4050	0
221	20231108	153800	80307440	4050	4050	4050	4050	0
222	20231108	153700	80307440	4050	4050	4050	4050	0
223	20231108	153600	80307440	4050	4050	4050	4050	0
224	20231108	153500	80307440	4050	4050	4050	4050	0
225	20231108	153400	80307440	4050	4050	4050	4050	0
226	20231108	153300	80307440	4050	4050	4050	4050	0
227	20231108	153200	80307440	4050	4050	4050	4050	0
228	20231108	153100	80307440	4050	4050	4050	4050	0
229	20231108	153000	80307440	4050	4050	4050	4050	747
230	20231108	152900	77282090	4030	4030	4030	4030	0
231	20231108	152800	77282090	4030	4030	4030	4030	0
232	20231108	152700	77282090	4030	4030	4030	4030	0
233	20231108	152600	77282090	4030	4030	4030	4030	0
234	20231108	152500	77282090	4030	4030	4030	4030	0
235	20231108	152400	77282090	4030	4030	4030	4030	0
236	20231108	152300	77282090	4030	4030	4030	4030	0
237	20231108	152200	77282090	4030	4030	4030	4030	0
238	20231108	152100	77282090	4030	4030	4030	4030	0
239	20231108	152000	77282090	4030	4030	4030	4030	0
240	20231108	151900	77282090	4030	4040	4040	4030	32
241	20231108	151800	77153110	4040	4035	4040	4035	60
242	20231108	151700	76910870	4045	4045	4045	4045	0
243	20231108	151600	76910870	4045	4045	4045	4045	0
244	20231108	151500	76910870	4045	4045	4045	4045	20
245	20231108	151400	76829970	4045	4045	4045	4045	0
246	20231108	151300	76829970	4045	4045	4045	4045	0
247	20231108	151200	76829970	4045	4045	4045	4045	0
248	20231108	151100	76829970	4045	4045	4045	4045	0
249	20231108	151000	76829970	4045	4045	4045	4045	1
250	20231108	150900	76825925	4030	4030	4030	4030	3
251	20231108	150800	76813835	4045	4045	4045	4045	0
252	20231108	150700	76813835	4045	4035	4045	4035	12
253	20231108	150600	76765405	4035	4035	4035	4035	12
254	20231108	150500	76716985	4040	4040	4040	4040	0
255	20231108	150400	76716985	4040	4040	4040	4040	1
256	20231108	150300	76712945	4030	4030	4030	4030	656
257	20231108	150200	74069265	4035	4035	4035	4035	0
258	20231108	150100	74069265	4035	4040	4040	4035	66
259	20231108	150000	73802710	4045	4045	4045	4045	0
260	20231108	145900	73802710	4045	4045	4045	4045	0
261	20231108	145800	73802710	4045	4045	4045	4045	0
262	20231108	145700	73802710	4045	4045	4045	4045	0
263	20231108	145600	73802710	4045	4045	4045	4045	0
264	20231108	145500	73802710	4045	4045	4045	4045	0
265	20231108	145400	73802710	4045	4045	4045	4045	0
266	20231108	145300	73802710	4045	4035	4045	4035	12
267	20231108	145200	73754280	4045	4045	4045	4045	8
268	20231108	145100	73721920	4050	4050	4050	4050	0
269	20231108	145000	73721920	4050	4050	4050	4050	0
270	20231108	144900	73721920	4050	4050	4050	4050	0
271	20231108	144800	73721920	4050	4050	4050	4050	0
272	20231108	144700	73721920	4050	4050	4050	4050	0
273	20231108	144600	73721920	4050	4030	4050	4030	8
274	20231108	144500	73689660	4050	4045	4050	4045	5
275	20231108	144400	73669430	4045	4040	4045	4040	6
276	20231108	144300	73645185	4045	4045	4045	4045	4
277	20231108	144200	73629005	4040	4035	4045	4030	143
278	20231108	144100	73052625	4045	4045	4045	4045	0
279	20231108	144000	73052625	4045	4045	4045	4045	0
280	20231108	143900	73052625	4045	4035	4045	4035	2
281	20231108	143800	73044545	4050	4050	4050	4050	0
282	20231108	143700	73044545	4050	4050	4050	4050	0
283	20231108	143600	73044545	4050	4050	4050	4050	0
284	20231108	143500	73044545	4050	4050	4050	4050	0
285	20231108	143400	73044545	4050	4050	4050	4050	0
286	20231108	143300	73044545	4050	4050	4050	4050	0
287	20231108	143200	73044545	4050	4050	4050	4050	0
288	20231108	143100	73044545	4050	4050	4050	4050	0
289	20231108	143000	73044545	4050	4050	4050	4050	0
290	20231108	142900	73044545	4050	4050	4050	4050	0
291	20231108	142800	73044545	4050	4050	4050	4050	0
292	20231108	142700	73044545	4050	4050	4050	4050	0
293	20231108	142600	73044545	4050	4050	4050	4050	0
294	20231108	142500	73044545	4050	4050	4050	4050	0
295	20231108	142400	73044545	4050	4050	4050	4050	0
296	20231108	142300	73044545	4050	4050	4050	4050	1
297	20231108	142200	73040495	4045	4045	4045	4045	27
298	20231108	142100	72931280	4045	4045	4045	4045	0
299	20231108	142000	72931280	4045	4045	4045	4045	24
300	20231108	141900	72834200	4050	4050	4050	4050	0
301	20231108	141800	72834200	4050	4050	4050	4050	0
302	20231108	141700	72834200	4050	4050	4050	4050	0
303	20231108	141600	72834200	4050	4050	4050	4050	0
304	20231108	141500	72834200	4050	4050	4050	4050	0
305	20231108	141400	72834200	4050	4050	4050	4050	1
306	20231108	141300	72830150	4030	4030	4030	4030	253
307	20231108	141200	71810560	4030	4045	4045	4030	150
308	20231108	141100	71205465	4050	4050	4050	4050	0
309	20231108	141000	71205465	4050	4050	4050	4050	0
310	20231108	140900	71205465	4050	4050	4050	4050	1
311	20231108	140800	71201415	4045	4045	4045	4045	388
312	20231108	140700	69631955	4045	4045	4045	4045	0
313	20231108	140600	69631955	4045	4045	4045	4045	0
314	20231108	140500	69631955	4045	4045	4045	4045	0
315	20231108	140400	69631955	4045	4045	4045	4045	0
316	20231108	140300	69631955	4045	4045	4045	4045	0
317	20231108	140200	69631955	4045	4045	4045	4045	106
318	20231108	140100	69203185	4045	4045	4045	4045	0
319	20231108	140000	69203185	4045	4045	4045	4045	0
320	20231108	135900	69203185	4045	4045	4045	4045	0
321	20231108	135800	69203185	4045	4045	4045	4045	19
322	20231108	135700	69126330	4045	4045	4045	4045	0
323	20231108	135600	69126330	4045	4045	4045	4045	0
324	20231108	135500	69126330	4045	4045	4045	4045	0
325	20231108	135400	69126330	4045	4045	4045	4045	0
326	20231108	135300	69126330	4045	4045	4045	4045	0
327	20231108	135200	69126330	4045	4045	4045	4045	0
328	20231108	135100	69126330	4045	4045	4045	4045	0
329	20231108	135000	69126330	4045	4045	4045	4045	0
330	20231108	134900	69126330	4045	4045	4045	4045	0
331	20231108	134800	69126330	4045	4045	4045	4045	0
332	20231108	134700	69126330	4045	4045	4045	4045	0
333	20231108	134600	69126330	4045	4045	4045	4045	297
334	20231108	134500	67924965	4050	4050	4050	4050	0
335	20231108	134400	67924965	4050	4050	4050	4050	0
336	20231108	134300	67924965	4050	4050	4050	4050	0
337	20231108	134200	67924965	4050	4050	4050	4050	0
338	20231108	134100	67924965	4050	4050	4050	4050	144
339	20231108	134000	67341765	4045	4045	4045	4045	0
340	20231108	133900	67341765	4045	4045	4045	4045	0
341	20231108	133800	67341765	4045	4045	4045	4045	0
342	20231108	133700	67341765	4045	4045	4045	4045	0
343	20231108	133600	67341765	4045	4045	4045	4045	0
344	20231108	133500	67341765	4045	4045	4045	4045	0
345	20231108	133400	67341765	4045	4045	4045	4045	51
346	20231108	133300	67135470	4045	4045	4045	4045	128
347	20231108	133200	66617710	4050	4050	4050	4050	0
348	20231108	133100	66617710	4050	4050	4050	4050	0
349	20231108	133000	66617710	4050	4050	4050	4050	0
350	20231108	132900	66617710	4050	4050	4050	4050	0
351	20231108	132800	66617710	4050	4050	4050	4050	0
352	20231108	132700	66617710	4050	4050	4050	4050	0
353	20231108	132600	66617710	4050	4050	4050	4050	0
354	20231108	132500	66617710	4050	4050	4050	4050	0
355	20231108	132400	66617710	4050	4050	4050	4050	0
356	20231108	132300	66617710	4050	4050	4050	4050	0
357	20231108	132200	66617710	4050	4050	4050	4050	0
358	20231108	132100	66617710	4050	4050	4050	4050	0
359	20231108	132000	66617710	4050	4050	4050	4050	0
360	20231108	131900	66617710	4050	4050	4050	4050	0
361	20231108	131800	66617710	4050	4050	4050	4050	0
362	20231108	131700	66617710	4050	4050	4050	4050	0
363	20231108	131600	66617710	4050	4050	4050	4050	0
364	20231108	131500	66617710	4050	4050	4050	4050	0
365	20231108	131400	66617710	4050	4050	4050	4050	0
366	20231108	131300	66617710	4050	4050	4050	4050	30
367	20231108	131200	66496210	4055	4055	4055	4055	0
368	20231108	131100	66496210	4055	4055	4055	4055	29
369	20231108	131000	66378615	4060	4060	4060	4060	0
370	20231108	130900	66378615	4060	4060	4060	4060	0
371	20231108	130800	66378615	4060	4060	4060	4060	0
372	20231108	130700	66378615	4060	4060	4060	4060	0
373	20231108	130600	66378615	4060	4060	4060	4060	24
374	20231108	130500	66281175	4070	4070	4070	4070	0
375	20231108	130400	66281175	4070	4070	4070	4070	0
376	20231108	130300	66281175	4070	4070	4070	4070	0
377	20231108	130200	66281175	4070	4070	4070	4070	0
378	20231108	130100	66281175	4070	4070	4070	4070	0
379	20231108	130000	66281175	4070	4070	4070	4070	0
380	20231108	125900	66281175	4070	4070	4070	4070	0
381	20231108	125800	66281175	4070	4070	4070	4070	0
382	20231108	125700	66281175	4070	4070	4070	4070	0
383	20231108	125600	66281175	4070	4070	4070	4070	0
384	20231108	125500	66281175	4070	4070	4070	4070	0
385	20231108	125400	66281175	4070	4070	4070	4070	0
386	20231108	125300	66281175	4070	4070	4070	4070	0
387	20231108	125200	66281175	4070	4070	4070	4070	0
388	20231108	125100	66281175	4070	4070	4070	4070	0
389	20231108	125000	66281175	4070	4070	4070	4070	0
390	20231108	124900	66281175	4070	4070	4070	4070	0
391	20231108	124800	66281175	4070	4070	4070	4070	0
392	20231108	124700	66281175	4070	4070	4070	4070	0
393	20231108	124600	66281175	4070	4070	4070	4070	0
394	20231108	124500	66281175	4070	4070	4070	4070	0
395	20231108	124400	66281175	4070	4070	4070	4070	0
396	20231108	124300	66281175	4070	4070	4070	4070	0
397	20231108	124200	66281175	4070	4070	4070	4070	0
398	20231108	124100	66281175	4070	4070	4070	4070	0
399	20231108	124000	66281175	4070	4070	4070	4070	0
400	20231108	123900	66281175	4070	4070	4070	4070	0
401	20231108	123800	66281175	4070	4070	4070	4070	0
402	20231108	123700	66281175	4070	4070	4070	4070	0
403	20231108	123600	66281175	4070	4040	4070	4040	734
404	20231108	123500	63315755	4070	4070	4070	4070	0
405	20231108	123400	63315755	4070	4070	4070	4070	0
406	20231108	123300	63315755	4070	4050	4070	4045	620
407	20231108	123200	60804745	4070	4070	4070	4070	0
408	20231108	123100	60804745	4070	4070	4070	4070	0
409	20231108	123000	60804745	4070	4070	4070	4070	5
410	20231108	122900	60784395	4070	4070	4070	4070	0
411	20231108	122800	60784395	4070	4070	4070	4070	0
412	20231108	122700	60784395	4070	4070	4070	4070	0
413	20231108	122600	60784395	4070	4070	4070	4070	0
414	20231108	122500	60784395	4070	4070	4070	4070	0
415	20231108	122400	60784395	4070	4070	4070	4070	0
416	20231108	122300	60784395	4070	4070	4070	4070	6
417	20231108	122200	60759975	4070	4070	4070	4070	0
418	20231108	122100	60759975	4070	4070	4070	4070	0
419	20231108	122000	60759975	4070	4070	4070	4070	0
420	20231108	121900	60759975	4070	4070	4070	4070	0
421	20231108	121800	60759975	4070	4070	4070	4070	0
422	20231108	121700	60759975	4070	4070	4070	4070	1
423	20231108	121600	60755905	4060	4060	4060	4060	124
424	20231108	121500	60252465	4070	4070	4070	4070	0
425	20231108	121400	60252465	4070	4070	4070	4070	0
426	20231108	121300	60252465	4070	4070	4070	4070	0
427	20231108	121200	60252465	4070	4070	4070	4070	0
428	20231108	121100	60252465	4070	4070	4070	4070	0
429	20231108	121000	60252465	4070	4065	4070	4060	21
430	20231108	120900	60167190	4060	4060	4060	4060	0
431	20231108	120800	60167190	4060	4060	4060	4060	5
432	20231108	120700	60146890	4070	4070	4070	4070	0
433	20231108	120600	60146890	4070	4070	4070	4070	0
434	20231108	120500	60146890	4070	4070	4070	4070	0
435	20231108	120400	60146890	4070	4070	4070	4070	0
436	20231108	120300	60146890	4070	4070	4070	4070	0
437	20231108	120200	60146890	4070	4070	4070	4070	0
438	20231108	120100	60146890	4070	4070	4070	4070	0
439	20231108	120000	60146890	4070	4070	4070	4070	0
440	20231108	115900	60146890	4070	4070	4070	4070	0
441	20231108	115800	60146890	4070	4070	4070	4070	0
442	20231108	115700	60146890	4070	4070	4070	4070	0
443	20231108	115600	60146890	4070	4070	4070	4070	0
444	20231108	115500	60146890	4070	4070	4070	4070	0
445	20231108	115400	60146890	4070	4070	4070	4070	0
446	20231108	115300	60146890	4070	4070	4070	4070	0
447	20231108	115200	60146890	4070	4070	4070	4070	0
448	20231108	115100	60146890	4070	4070	4070	4070	0
449	20231108	115000	60146890	4070	4055	4070	4055	1140
450	20231108	114900	55523975	4055	4055	4055	4055	0
451	20231108	114800	55523975	4055	4055	4055	4055	0
452	20231108	114700	55523975	4055	4055	4055	4055	0
453	20231108	114600	55523975	4055	4055	4055	4055	0
454	20231108	114500	55523975	4055	4055	4055	4055	0
455	20231108	114400	55523975	4055	4055	4055	4055	0
456	20231108	114300	55523975	4055	4055	4055	4055	0
457	20231108	114200	55523975	4055	4055	4055	4055	0
458	20231108	114100	55523975	4055	4055	4055	4055	0
459	20231108	114000	55523975	4055	4055	4055	4055	0
460	20231108	113900	55523975	4055	4055	4055	4055	0
461	20231108	113800	55523975	4055	4055	4055	4055	0
462	20231108	113700	55523975	4055	4055	4055	4055	0
463	20231108	113600	55523975	4055	4055	4055	4055	0
464	20231108	113500	55523975	4055	4055	4055	4055	0
465	20231108	113400	55523975	4055	4055	4055	4055	0
466	20231108	113300	55523975	4055	4055	4055	4055	0
467	20231108	113200	55523975	4055	4055	4055	4055	0
468	20231108	113100	55523975	4055	4055	4055	4055	0
469	20231108	113000	55523975	4055	4040	4055	4040	2
470	20231108	112900	55515880	4045	4045	4045	4045	68
471	20231108	112800	55240820	4050	4050	4050	4050	0
472	20231108	112700	55240820	4050	4050	4050	4050	0
473	20231108	112600	55240820	4050	4045	4050	4045	2
474	20231108	112500	55232725	4050	4050	4050	4050	0
475	20231108	112400	55232725	4050	4050	4050	4050	0
476	20231108	112300	55232725	4050	4050	4050	4050	24
477	20231108	112200	55135525	4055	4055	4055	4055	0
478	20231108	112100	55135525	4055	4055	4055	4055	0
479	20231108	112000	55135525	4055	4055	4055	4055	0
480	20231108	111900	55135525	4055	4055	4055	4055	0
481	20231108	111800	55135525	4055	4055	4055	4055	0
482	20231108	111700	55135525	4055	4055	4055	4055	0
483	20231108	111600	55135525	4055	4055	4055	4055	0
484	20231108	111500	55135525	4055	4055	4055	4055	0
485	20231108	111400	55135525	4055	4045	4055	4045	6
486	20231108	111300	55111225	4055	4055	4055	4055	0
487	20231108	111200	55111225	4055	4050	4055	4050	19
488	20231108	111100	55034270	4050	4050	4050	4050	0
489	20231108	111000	55034270	4050	4050	4050	4050	0
490	20231108	110900	55034270	4050	4050	4050	4050	0
491	20231108	110800	55034270	4050	4050	4050	4050	0
492	20231108	110700	55034270	4050	4045	4050	4045	244
493	20231108	110600	54047285	4045	4045	4045	4045	0
494	20231108	110500	54047285	4045	4045	4045	4045	200
495	20231108	110400	53238285	4045	4045	4045	4045	340
496	20231108	110300	51862985	4050	4050	4050	4050	1
497	20231108	110200	51858935	4050	4050	4050	4050	0
498	20231108	110100	51858935	4050	4050	4050	4050	0
499	20231108	110000	51858935	4050	4050	4050	4050	0
500	20231108	105900	51858935	4050	4050	4050	4050	0
501	20231108	105800	51858935	4050	4050	4050	4050	0
502	20231108	105700	51858935	4050	4050	4050	4050	1
503	20231108	105600	51854885	4035	4050	4050	4035	27
504	20231108	105500	51745800	4055	4055	4055	4055	0
505	20231108	105400	51745800	4055	4050	4055	4050	2
506	20231108	105300	51737695	4050	4050	4050	4050	0
507	20231108	105200	51737695	4050	4045	4050	4045	3
508	20231108	105100	51725550	4055	4055	4055	4055	0
509	20231108	105000	51725550	4055	4055	4055	4055	0
510	20231108	104900	51725550	4055	4055	4055	4055	0
511	20231108	104800	51725550	4055	4055	4055	4055	0
512	20231108	104700	51725550	4055	4055	4055	4055	0
513	20231108	104600	51725550	4055	4055	4055	4055	0
514	20231108	104500	51725550	4055	4055	4055	4055	0
515	20231108	104400	51725550	4055	4055	4055	4055	0
516	20231108	104300	51725550	4055	4055	4055	4055	0
517	20231108	104200	51725550	4055	4055	4055	4055	0
518	20231108	104100	51725550	4055	4055	4055	4055	0
519	20231108	104000	51725550	4055	4055	4055	4055	0
520	20231108	103900	51725550	4055	4055	4055	4055	0
521	20231108	103800	51725550	4055	4055	4055	4055	0
522	20231108	103700	51725550	4055	4055	4055	4055	0
523	20231108	103600	51725550	4055	4050	4055	4050	2
524	20231108	103500	51717445	4050	4050	4050	4050	0
525	20231108	103400	51717445	4050	4050	4050	4040	102
526	20231108	103300	51304355	4055	4050	4055	4050	100
527	20231108	103200	50898950	4060	4060	4060	4060	0
528	20231108	103100	50898950	4060	4060	4060	4060	0
529	20231108	103000	50898950	4060	4060	4060	4060	0
530	20231108	102900	50898950	4060	4060	4060	4060	0
531	20231108	102800	50898950	4060	4060	4060	4060	0
532	20231108	102700	50898950	4060	4060	4060	4060	0
533	20231108	102600	50898950	4060	4060	4060	4060	0
534	20231108	102500	50898950	4060	4050	4060	4050	5
535	20231108	102400	50878660	4060	4050	4060	4050	15
536	20231108	102300	50817770	4060	4060	4060	4060	0
537	20231108	102200	50817770	4060	4060	4060	4060	0
538	20231108	102100	50817770	4060	4050	4060	4030	1300
539	20231108	102000	45558940	4070	4070	4070	4070	0
540	20231108	101900	45558940	4070	4070	4070	4070	0
541	20231108	101800	45558940	4070	4060	4070	4060	10
542	20231108	101700	45518250	4050	4050	4050	4050	0
543	20231108	101600	45518250	4050	4050	4050	4050	0
544	20231108	101500	45518250	4050	4050	4050	4050	0
545	20231108	101400	45518250	4050	4050	4050	4050	489
546	20231108	101300	43537800	4060	4060	4060	4060	5
547	20231108	101200	43517500	4060	4060	4070	4060	11
548	20231108	101100	43472820	4060	4060	4060	4060	4
549	20231108	101000	43456580	4060	4060	4060	4060	10
550	20231108	100900	43415980	4060	4060	4060	4060	7
551	20231108	100800	43387560	4060	4060	4060	4060	3
552	20231108	100700	43375380	4060	4060	4060	4060	0
553	20231108	100600	43375380	4060	4060	4060	4060	1
554	20231108	100500	43371320	4060	4060	4060	4060	0
555	20231108	100400	43371320	4060	4060	4060	4060	0
556	20231108	100300	43371320	4060	4060	4060	4060	0
557	20231108	100200	43371320	4060	4060	4060	4060	0
558	20231108	100100	43371320	4060	4060	4060	4060	1
559	20231108	100000	43367260	4070	4070	4070	4070	0
560	20231108	095900	43367260	4070	4070	4070	4070	0
561	20231108	095800	43367260	4070	4060	4070	4060	4
562	20231108	095700	43351000	4060	4060	4060	4060	403
563	20231108	095600	41714820	4050	4060	4060	4050	1600
564	20231108	095500	35230825	4075	4065	4075	4065	27
565	20231108	095400	35121060	4070	4070	4070	4070	30
566	20231108	095300	34998960	4080	4080	4080	4080	21
567	20231108	095200	34913280	4080	4080	4080	4080	0
568	20231108	095100	34913280	4080	4080	4080	4080	0
569	20231108	095000	34913280	4080	4080	4080	4080	0
570	20231108	094900	34913280	4080	4080	4080	4080	0
571	20231108	094800	34913280	4080	4080	4080	4080	0
572	20231108	094700	34913280	4080	4080	4080	4080	0
573	20231108	094600	34913280	4080	4080	4080	4080	0
574	20231108	094500	34913280	4080	4080	4080	4080	0
575	20231108	094400	34913280	4080	4080	4080	4080	0
576	20231108	094300	34913280	4080	4080	4080	4080	1
577	20231108	094200	34909200	4080	4080	4080	4080	0
578	20231108	094100	34909200	4080	4075	4080	4075	26
579	20231108	094000	34803240	4075	4075	4075	4075	5
580	20231108	093900	34782865	4075	4060	4080	4055	6
581	20231108	093800	34758450	4085	4060	4085	4060	51
582	20231108	093700	34550315	4085	4075	4085	4075	375
583	20231108	093600	33022180	4085	4085	4085	4085	0
584	20231108	093500	33022180	4085	4085	4085	4085	0
585	20231108	093400	33022180	4085	4085	4085	4085	0
586	20231108	093300	33022180	4085	4085	4085	4085	0
587	20231108	093200	33022180	4085	4085	4085	4085	100
588	20231108	093100	32613680	4085	4085	4085	4085	11
589	20231108	093000	32568745	4080	4080	4085	4080	8
590	20231108	092900	32536095	4085	4055	4085	4055	6091
591	20231108	092800	7762590	4055	4055	4055	4055	0
592	20231108	092700	7762590	4055	4055	4055	4055	0
593	20231108	092600	7762590	4055	4055	4055	4055	1
594	20231108	092500	7758535	4045	4045	4045	4045	0
595	20231108	092400	7758535	4045	4045	4045	4045	15
596	20231108	092300	7697860	4055	4060	4060	4055	546
597	20231108	092200	5481330	4060	4065	4065	4060	101
598	20231108	092100	5071265	4060	4060	4060	4060	9
599	20231108	092000	5034725	4065	4065	4065	4065	0
600	20231108	091900	5034725	4065	4065	4065	4065	0
601	20231108	091800	5034725	4065	4065	4065	4065	17
602	20231108	091700	4965620	4065	4055	4065	4055	4
603	20231108	091600	4949385	4075	4075	4075	4075	0
604	20231108	091500	4949385	4075	4075	4075	4075	0
605	20231108	091400	4949385	4075	4075	4075	4075	0
606	20231108	091300	4949385	4075	4075	4075	4075	0
607	20231108	091200	4949385	4075	4065	4075	4065	155
608	20231108	091100	4319110	4060	4060	4060	4060	300
609	20231108	091000	3101110	4045	4045	4045	4045	39
610	20231108	090900	2943355	4060	4060	4060	4060	0
611	20231108	090800	2943355	4060	4060	4060	4060	0
612	20231108	090700	2943355	4060	4060	4060	4060	10
613	20231108	090600	2902755	4060	4065	4065	4060	3
614	20231108	090500	2890565	4070	4070	4070	4070	0
615	20231108	090400	2890565	4070	4060	4070	4060	100
616	20231108	090300	2483770	4070	4070	4070	4070	0
617	20231108	090200	2483770	4070	4045	4070	4045	564
618	20231108	090100	201515	4045	4045	4045	4045	0
619	20231108	090000	201515	4045	4030	4045	4030	50