KissMeData/179530/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202700	45128895	3280	3280	3280	3280	120
3	20231108	202600	45128895	3280	3280	3280	3280	0
4	20231108	202500	45128895	3280	3280	3280	3280	0
5	20231108	202400	45128895	3280	3280	3280	3280	0
6	20231108	202300	45128895	3280	3280	3280	3280	0
7	20231108	202200	45128895	3280	3280	3280	3280	0
8	20231108	202100	45128895	3280	3280	3280	3280	0
9	20231108	202000	45128895	3280	3280	3280	3280	0
10	20231108	201900	45128895	3280	3280	3280	3280	0
11	20231108	201800	45128895	3280	3280	3280	3280	0
12	20231108	201700	45128895	3280	3280	3280	3280	0
13	20231108	201600	45128895	3280	3280	3280	3280	0
14	20231108	201500	45128895	3280	3280	3280	3280	0
15	20231108	201400	45128895	3280	3280	3280	3280	0
16	20231108	201300	45128895	3280	3280	3280	3280	0
17	20231108	201200	45128895	3280	3280	3280	3280	0
18	20231108	201100	45128895	3280	3280	3280	3280	0
19	20231108	201000	45128895	3280	3280	3280	3280	0
20	20231108	200900	45128895	3280	3280	3280	3280	0
21	20231108	200800	45128895	3280	3280	3280	3280	0
22	20231108	200700	45128895	3280	3280	3280	3280	0
23	20231108	200600	45128895	3280	3280	3280	3280	0
24	20231108	200500	45128895	3280	3280	3280	3280	0
25	20231108	200400	45128895	3280	3280	3280	3280	0
26	20231108	200300	45128895	3280	3280	3280	3280	0
27	20231108	200200	45128895	3280	3280	3280	3280	0
28	20231108	200100	45128895	3280	3280	3280	3280	0
29	20231108	200000	45128895	3280	3280	3280	3280	0
30	20231108	195900	45128895	3280	3280	3280	3280	0
31	20231108	195800	45128895	3280	3280	3280	3280	0
32	20231108	195700	45128895	3280	3280	3280	3280	120
33	20231108	195600	45128895	3280	3280	3280	3280	0
34	20231108	195500	45128895	3280	3280	3280	3280	0
35	20231108	195400	45128895	3280	3280	3280	3280	0
36	20231108	195300	45128895	3280	3280	3280	3280	0
37	20231108	195200	45128895	3280	3280	3280	3280	0
38	20231108	195100	45128895	3280	3280	3280	3280	0
39	20231108	195000	45128895	3280	3280	3280	3280	0
40	20231108	194900	45128895	3280	3280	3280	3280	0
41	20231108	194800	45128895	3280	3280	3280	3280	0
42	20231108	194700	45128895	3280	3280	3280	3280	0
43	20231108	194600	45128895	3280	3280	3280	3280	0
44	20231108	194500	45128895	3280	3280	3280	3280	0
45	20231108	194400	45128895	3280	3280	3280	3280	0
46	20231108	194300	45128895	3280	3280	3280	3280	0
47	20231108	194200	45128895	3280	3280	3280	3280	0
48	20231108	194100	45128895	3280	3280	3280	3280	0
49	20231108	194000	45128895	3280	3280	3280	3280	0
50	20231108	193900	45128895	3280	3280	3280	3280	0
51	20231108	193800	45128895	3280	3280	3280	3280	0
52	20231108	193700	45128895	3280	3280	3280	3280	0
53	20231108	193600	45128895	3280	3280	3280	3280	0
54	20231108	193500	45128895	3280	3280	3280	3280	0
55	20231108	193400	45128895	3280	3280	3280	3280	0
56	20231108	193300	45128895	3280	3280	3280	3280	0
57	20231108	193200	45128895	3280	3280	3280	3280	0
58	20231108	193100	45128895	3280	3280	3280	3280	0
59	20231108	193000	45128895	3280	3280	3280	3280	0
60	20231108	192900	45128895	3280	3280	3280	3280	0
61	20231108	192800	45128895	3280	3280	3280	3280	0
62	20231108	192700	45128895	3280	3280	3280	3280	120
63	20231108	192600	45128895	3280	3280	3280	3280	0
64	20231108	192500	45128895	3280	3280	3280	3280	0
65	20231108	192400	45128895	3280	3280	3280	3280	0
66	20231108	192300	45128895	3280	3280	3280	3280	0
67	20231108	192200	45128895	3280	3280	3280	3280	0
68	20231108	192100	45128895	3280	3280	3280	3280	0
69	20231108	192000	45128895	3280	3280	3280	3280	0
70	20231108	191900	45128895	3280	3280	3280	3280	0
71	20231108	191800	45128895	3280	3280	3280	3280	0
72	20231108	191700	45128895	3280	3280	3280	3280	0
73	20231108	191600	45128895	3280	3280	3280	3280	0
74	20231108	191500	45128895	3280	3280	3280	3280	0
75	20231108	191400	45128895	3280	3280	3280	3280	0
76	20231108	191300	45128895	3280	3280	3280	3280	0
77	20231108	191200	45128895	3280	3280	3280	3280	0
78	20231108	191100	45128895	3280	3280	3280	3280	0
79	20231108	191000	45128895	3280	3280	3280	3280	0
80	20231108	190900	45128895	3280	3280	3280	3280	0
81	20231108	190800	45128895	3280	3280	3280	3280	0
82	20231108	190700	45128895	3280	3280	3280	3280	0
83	20231108	190600	45128895	3280	3280	3280	3280	0
84	20231108	190500	45128895	3280	3280	3280	3280	0
85	20231108	190400	45128895	3280	3280	3280	3280	0
86	20231108	190300	45128895	3280	3280	3280	3280	0
87	20231108	190200	45128895	3280	3280	3280	3280	0
88	20231108	190100	45128895	3280	3280	3280	3280	0
89	20231108	190000	45128895	3280	3280	3280	3280	0
90	20231108	185900	45128895	3280	3280	3280	3280	0
91	20231108	185800	45128895	3280	3280	3280	3280	0
92	20231108	185700	45128895	3280	3280	3280	3280	120
93	20231108	185600	45128895	3280	3280	3280	3280	0
94	20231108	185500	45128895	3280	3280	3280	3280	0
95	20231108	185400	45128895	3280	3280	3280	3280	0
96	20231108	185300	45128895	3280	3280	3280	3280	0
97	20231108	185200	45128895	3280	3280	3280	3280	0
98	20231108	185100	45128895	3280	3280	3280	3280	0
99	20231108	185000	45128895	3280	3280	3280	3280	0
100	20231108	184900	45128895	3280	3280	3280	3280	0
101	20231108	184800	45128895	3280	3280	3280	3280	0
102	20231108	184700	45128895	3280	3280	3280	3280	0
103	20231108	184600	45128895	3280	3280	3280	3280	0
104	20231108	184500	45128895	3280	3280	3280	3280	0
105	20231108	184400	45128895	3280	3280	3280	3280	0
106	20231108	184300	45128895	3280	3280	3280	3280	0
107	20231108	184200	45128895	3280	3280	3280	3280	0
108	20231108	184100	45128895	3280	3280	3280	3280	0
109	20231108	184000	45128895	3280	3280	3280	3280	0
110	20231108	183900	45128895	3280	3280	3280	3280	0
111	20231108	183800	45128895	3280	3280	3280	3280	0
112	20231108	183700	45128895	3280	3280	3280	3280	0
113	20231108	183600	45128895	3280	3280	3280	3280	0
114	20231108	183500	45128895	3280	3280	3280	3280	0
115	20231108	183400	45128895	3280	3280	3280	3280	0
116	20231108	183300	45128895	3280	3280	3280	3280	0
117	20231108	183200	45128895	3280	3280	3280	3280	0
118	20231108	183100	45128895	3280	3280	3280	3280	0
119	20231108	183000	45128895	3280	3280	3280	3280	0
120	20231108	182900	45128895	3280	3280	3280	3280	0
121	20231108	182800	45128895	3280	3280	3280	3280	0
122	20231108	182700	45128895	3280	3280	3280	3280	120
123	20231108	182600	45128895	3280	3280	3280	3280	0
124	20231108	182500	45128895	3280	3280	3280	3280	0
125	20231108	182400	45128895	3280	3280	3280	3280	0
126	20231108	182300	45128895	3280	3280	3280	3280	0
127	20231108	182200	45128895	3280	3280	3280	3280	0
128	20231108	182100	45128895	3280	3280	3280	3280	0
129	20231108	182000	45128895	3280	3280	3280	3280	0
130	20231108	181900	45128895	3280	3280	3280	3280	0
131	20231108	181800	45128895	3280	3280	3280	3280	0
132	20231108	181700	45128895	3280	3280	3280	3280	0
133	20231108	181600	45128895	3280	3280	3280	3280	0
134	20231108	181500	45128895	3280	3280	3280	3280	0
135	20231108	181400	45128895	3280	3280	3280	3280	0
136	20231108	181300	45128895	3280	3280	3280	3280	0
137	20231108	181200	45128895	3280	3280	3280	3280	0
138	20231108	181100	45128895	3280	3280	3280	3280	0
139	20231108	181000	45128895	3280	3280	3280	3280	0
140	20231108	180900	45128895	3280	3280	3280	3280	0
141	20231108	180800	45128895	3280	3280	3280	3280	0
142	20231108	180700	45128895	3280	3280	3280	3280	0
143	20231108	180600	45128895	3280	3280	3280	3280	0
144	20231108	180500	45128895	3280	3280	3280	3280	0
145	20231108	180400	45128895	3280	3280	3280	3280	0
146	20231108	180300	45128895	3280	3280	3280	3280	0
147	20231108	180200	45128895	3280	3280	3280	3280	0
148	20231108	180100	45128895	3280	3280	3280	3280	0
149	20231108	180000	45128895	3280	3280	3280	3280	0
150	20231108	175900	45128895	3280	3280	3280	3280	0
151	20231108	175800	45128895	3280	3280	3280	3280	0
152	20231108	175700	45128895	3280	3280	3280	3280	120
153	20231108	175600	45128895	3280	3280	3280	3280	0
154	20231108	175500	45128895	3280	3280	3280	3280	0
155	20231108	175400	45128895	3280	3280	3280	3280	0
156	20231108	175300	45128895	3280	3280	3280	3280	0
157	20231108	175200	45128895	3280	3280	3280	3280	0
158	20231108	175100	45128895	3280	3280	3280	3280	0
159	20231108	175000	45128895	3280	3280	3280	3280	0
160	20231108	174900	45128895	3280	3280	3280	3280	0
161	20231108	174800	45128895	3280	3280	3280	3280	0
162	20231108	174700	45128895	3280	3280	3280	3280	0
163	20231108	174600	45128895	3280	3280	3280	3280	0
164	20231108	174500	45128895	3280	3280	3280	3280	0
165	20231108	174400	45128895	3280	3280	3280	3280	0
166	20231108	174300	45128895	3280	3280	3280	3280	0
167	20231108	174200	45128895	3280	3280	3280	3280	0
168	20231108	174100	45128895	3280	3280	3280	3280	0
169	20231108	174000	45128895	3280	3280	3280	3280	0
170	20231108	173900	45128895	3280	3280	3280	3280	0
171	20231108	173800	45128895	3280	3280	3280	3280	0
172	20231108	173700	45128895	3280	3280	3280	3280	0
173	20231108	173600	45128895	3280	3280	3280	3280	0
174	20231108	173500	45128895	3280	3280	3280	3280	0
175	20231108	173400	45128895	3280	3280	3280	3280	0
176	20231108	173300	45128895	3280	3280	3280	3280	0
177	20231108	173200	45128895	3280	3280	3280	3280	0
178	20231108	173100	45128895	3280	3280	3280	3280	0
179	20231108	173000	45128895	3280	3280	3280	3280	0
180	20231108	172900	45128895	3280	3280	3280	3280	0
181	20231108	172800	45128895	3280	3280	3280	3280	0
182	20231108	172700	45128895	3280	3280	3280	3280	120
183	20231108	172600	45128895	3280	3280	3280	3280	0
184	20231108	172500	45128895	3280	3280	3280	3280	0
185	20231108	172400	45128895	3280	3280	3280	3280	0
186	20231108	172300	45128895	3280	3280	3280	3280	0
187	20231108	172200	45128895	3280	3280	3280	3280	0
188	20231108	172100	45128895	3280	3280	3280	3280	0
189	20231108	172000	45128895	3280	3280	3280	3280	0
190	20231108	171900	45128895	3280	3280	3280	3280	0
191	20231108	171800	45128895	3280	3280	3280	3280	0
192	20231108	171700	45128895	3280	3280	3280	3280	0
193	20231108	171600	45128895	3280	3280	3280	3280	0
194	20231108	171500	45128895	3280	3280	3280	3280	0
195	20231108	171400	45128895	3280	3280	3280	3280	0
196	20231108	171300	45128895	3280	3280	3280	3280	0
197	20231108	171200	45128895	3280	3280	3280	3280	0
198	20231108	171100	45128895	3280	3280	3280	3280	0
199	20231108	171000	45128895	3280	3280	3280	3280	0
200	20231108	170900	45128895	3280	3280	3280	3280	0
201	20231108	170800	45128895	3280	3280	3280	3280	0
202	20231108	170700	45128895	3280	3280	3280	3280	0
203	20231108	170600	45128895	3280	3280	3280	3280	0
204	20231108	170500	45128895	3280	3280	3280	3280	0
205	20231108	170400	45128895	3280	3280	3280	3280	0
206	20231108	170300	45128895	3280	3280	3280	3280	0
207	20231108	170200	45128895	3280	3280	3280	3280	0
208	20231108	170100	45128895	3280	3280	3280	3280	0
209	20231108	170000	45128895	3280	3280	3280	3280	0
210	20231108	165900	45128895	3280	3280	3280	3280	0
211	20231108	165800	45128895	3280	3280	3280	3280	0
212	20231108	165700	45128895	3280	3280	3280	3280	120
213	20231108	165600	45128895	3280	3280	3280	3280	0
214	20231108	165500	45128895	3280	3280	3280	3280	0
215	20231108	165400	45128895	3280	3280	3280	3280	0
216	20231108	165300	45128895	3280	3280	3280	3280	0
217	20231108	165200	45128895	3280	3280	3280	3280	0
218	20231108	165100	45128895	3280	3280	3280	3280	0
219	20231108	165000	45128895	3280	3280	3280	3280	0
220	20231108	164900	45128895	3280	3280	3280	3280	0
221	20231108	164800	45128895	3280	3280	3280	3280	0
222	20231108	164700	45128895	3280	3280	3280	3280	0
223	20231108	164600	45128895	3280	3280	3280	3280	0
224	20231108	164500	45128895	3280	3280	3280	3280	0
225	20231108	164400	45128895	3280	3280	3280	3280	0
226	20231108	164300	45128895	3280	3280	3280	3280	0
227	20231108	164200	45128895	3280	3280	3280	3280	0
228	20231108	164100	45128895	3280	3280	3280	3280	0
229	20231108	164000	45128895	3280	3280	3280	3280	0
230	20231108	163900	45128895	3280	3280	3280	3280	0
231	20231108	163800	45128895	3280	3280	3280	3280	0
232	20231108	163700	45128895	3280	3280	3280	3280	0
233	20231108	163600	45128895	3280	3280	3280	3280	0
234	20231108	163500	45128895	3280	3280	3280	3280	0
235	20231108	163400	45128895	3280	3280	3280	3280	0
236	20231108	163300	45128895	3280	3280	3280	3280	0
237	20231108	163200	45128895	3280	3280	3280	3280	0
238	20231108	163100	45128895	3280	3280	3280	3280	0
239	20231108	163000	45128895	3280	3280	3280	3280	0
240	20231108	162900	45128895	3280	3280	3280	3280	0
241	20231108	162800	45128895	3280	3280	3280	3280	0
242	20231108	162700	45128895	3280	3280	3280	3280	120
243	20231108	162600	45128895	3280	3280	3280	3280	0
244	20231108	162500	45128895	3280	3280	3280	3280	0
245	20231108	162400	45128895	3280	3280	3280	3280	0
246	20231108	162300	45128895	3280	3280	3280	3280	0
247	20231108	162200	45128895	3280	3280	3280	3280	0
248	20231108	162100	45128895	3280	3280	3280	3280	0
249	20231108	162000	45128895	3280	3280	3280	3280	0
250	20231108	161900	45128895	3280	3280	3280	3280	0
251	20231108	161800	45128895	3280	3280	3280	3280	0
252	20231108	161700	45128895	3280	3280	3280	3280	0
253	20231108	161600	45128895	3280	3280	3280	3280	0
254	20231108	161500	45128895	3280	3280	3280	3280	0
255	20231108	161400	45128895	3280	3280	3280	3280	0
256	20231108	161300	45128895	3280	3280	3280	3280	0
257	20231108	161200	45128895	3280	3280	3280	3280	0
258	20231108	161100	45128895	3280	3280	3280	3280	0
259	20231108	161000	45128895	3280	3280	3280	3280	0
260	20231108	160900	45128895	3280	3280	3280	3280	0
261	20231108	160800	45128895	3280	3280	3280	3280	0
262	20231108	160700	45128895	3280	3280	3280	3280	0
263	20231108	160600	45128895	3280	3280	3280	3280	0
264	20231108	160500	45128895	3280	3280	3280	3280	0
265	20231108	160400	45128895	3280	3280	3280	3280	0
266	20231108	160300	45128895	3280	3280	3280	3280	0
267	20231108	160200	45128895	3280	3280	3280	3280	0
268	20231108	160100	45128895	3280	3280	3280	3280	0
269	20231108	160000	45128895	3280	3280	3280	3280	0
270	20231108	155900	45128895	3280	3280	3280	3280	0
271	20231108	155800	45128895	3280	3280	3280	3280	0
272	20231108	155700	45128895	3280	3280	3280	3280	120
273	20231108	155600	45128895	3280	3280	3280	3280	0
274	20231108	155500	45128895	3280	3280	3280	3280	0
275	20231108	155400	45128895	3280	3280	3280	3280	0
276	20231108	155300	45128895	3280	3280	3280	3280	0
277	20231108	155200	45128895	3280	3280	3280	3280	0
278	20231108	155100	45128895	3280	3280	3280	3280	0
279	20231108	155000	45128895	3280	3280	3280	3280	0
280	20231108	154900	45128895	3280	3280	3280	3280	0
281	20231108	154800	45128895	3280	3280	3280	3280	0
282	20231108	154700	45128895	3280	3280	3280	3280	0
283	20231108	154600	45128895	3280	3280	3280	3280	0
284	20231108	154500	45128895	3280	3280	3280	3280	0
285	20231108	154400	45128895	3280	3280	3280	3280	0
286	20231108	154300	45128895	3280	3280	3280	3280	0
287	20231108	154200	45128895	3280	3280	3280	3280	0
288	20231108	154100	45128895	3280	3280	3280	3280	0
289	20231108	154000	45128895	3280	3280	3280	3280	0
290	20231108	153900	45128895	3280	3280	3280	3280	0
291	20231108	153800	45128895	3280	3280	3280	3280	0
292	20231108	153700	45128895	3280	3280	3280	3280	0
293	20231108	153600	45128895	3280	3280	3280	3280	0
294	20231108	153500	45128895	3280	3280	3280	3280	0
295	20231108	153400	45128895	3280	3280	3280	3280	0
296	20231108	153300	45128895	3280	3280	3280	3280	0
297	20231108	153200	45128895	3280	3280	3280	3280	0
298	20231108	153100	45128895	3280	3280	3280	3280	0
299	20231108	153000	45128895	3280	3280	3280	3280	120
300	20231108	152900	44735295	3280	3280	3280	3280	0
301	20231108	152800	44735295	3280	3280	3280	3280	0
302	20231108	152700	44735295	3280	3280	3280	3280	0
303	20231108	152600	44735295	3280	3280	3280	3280	0
304	20231108	152500	44735295	3280	3280	3280	3280	0
305	20231108	152400	44735295	3280	3280	3280	3280	0
306	20231108	152300	44735295	3280	3280	3280	3280	0
307	20231108	152200	44735295	3280	3280	3280	3280	0
308	20231108	152100	44735295	3280	3280	3280	3280	0
309	20231108	152000	44735295	3280	3280	3280	3280	0
310	20231108	151900	44735295	3280	3280	3280	3280	0
311	20231108	151800	44735295	3280	3280	3280	3280	0
312	20231108	151700	44735295	3280	3280	3280	3280	0
313	20231108	151600	44735295	3280	3280	3280	3280	0
314	20231108	151500	44735295	3280	3280	3280	3280	10
315	20231108	151400	44702495	3275	3275	3275	3275	0
316	20231108	151300	44702495	3275	3275	3275	3275	2000
317	20231108	151200	38152495	3280	3280	3280	3280	0
318	20231108	151100	38152495	3280	3280	3280	3280	0
319	20231108	151000	38152495	3280	3280	3280	3280	0
320	20231108	150900	38152495	3280	3280	3280	3280	0
321	20231108	150800	38152495	3280	3280	3280	3280	0
322	20231108	150700	38152495	3280	3250	3280	3250	113
323	20231108	150600	37783690	3250	3250	3250	3250	101
324	20231108	150500	37455440	3245	3245	3245	3245	0
325	20231108	150400	37455440	3245	3250	3250	3245	13
326	20231108	150300	37413250	3250	3250	3250	3250	1
327	20231108	150200	37410000	3250	3250	3250	3250	331
328	20231108	150100	36334250	3245	3245	3245	3245	0
329	20231108	150000	36334250	3245	3245	3245	3245	0
330	20231108	145900	36334250	3245	3245	3245	3245	0
331	20231108	145800	36334250	3245	3245	3245	3245	0
332	20231108	145700	36334250	3245	3245	3245	3245	32
333	20231108	145600	36230410	3245	3245	3245	3245	1
334	20231108	145500	36227165	3245	3245	3245	3245	0
335	20231108	145400	36227165	3245	3245	3245	3245	0
336	20231108	145300	36227165	3245	3245	3245	3245	0
337	20231108	145200	36227165	3245	3245	3245	3245	0
338	20231108	145100	36227165	3245	3245	3245	3245	9
339	20231108	145000	36197960	3250	3250	3250	3250	0
340	20231108	144900	36197960	3250	3250	3250	3250	0
341	20231108	144800	36197960	3250	3250	3250	3250	2
342	20231108	144700	36191460	3250	3250	3250	3250	0
343	20231108	144600	36191460	3250	3250	3250	3250	0
344	20231108	144500	36191460	3250	3250	3250	3250	0
345	20231108	144400	36191460	3250	3250	3250	3250	0
346	20231108	144300	36191460	3250	3250	3250	3250	0
347	20231108	144200	36191460	3250	3250	3250	3250	0
348	20231108	144100	36191460	3250	3250	3250	3250	11
349	20231108	144000	36155710	3250	3250	3250	3250	0
350	20231108	143900	36155710	3250	3250	3250	3250	0
351	20231108	143800	36155710	3250	3250	3250	3250	1
352	20231108	143700	36152460	3265	3265	3265	3265	0
353	20231108	143600	36152460	3265	3265	3265	3265	6
354	20231108	143500	36132870	3270	3270	3270	3270	0
355	20231108	143400	36132870	3270	3270	3270	3270	0
356	20231108	143300	36132870	3270	3270	3270	3270	0
357	20231108	143200	36132870	3270	3270	3270	3270	0
358	20231108	143100	36132870	3270	3270	3270	3270	0
359	20231108	143000	36132870	3270	3270	3270	3270	0
360	20231108	142900	36132870	3270	3270	3270	3270	102
361	20231108	142800	35799330	3255	3255	3255	3255	0
362	20231108	142700	35799330	3255	3255	3255	3255	0
363	20231108	142600	35799330	3255	3255	3255	3255	0
364	20231108	142500	35799330	3255	3255	3255	3255	0
365	20231108	142400	35799330	3255	3255	3255	3255	0
366	20231108	142300	35799330	3255	3255	3255	3255	0
367	20231108	142200	35799330	3255	3255	3255	3255	0
368	20231108	142100	35799330	3255	3255	3255	3255	0
369	20231108	142000	35799330	3255	3255	3255	3255	10
370	20231108	141900	35766780	3275	3275	3275	3275	0
371	20231108	141800	35766780	3275	3275	3275	3275	0
372	20231108	141700	35766780	3275	3275	3275	3275	0
373	20231108	141600	35766780	3275	3275	3275	3275	0
374	20231108	141500	35766780	3275	3275	3275	3275	0
375	20231108	141400	35766780	3275	3275	3275	3275	0
376	20231108	141300	35766780	3275	3275	3275	3275	0
377	20231108	141200	35766780	3275	3275	3275	3275	0
378	20231108	141100	35766780	3275	3275	3275	3275	0
379	20231108	141000	35766780	3275	3275	3275	3275	0
380	20231108	140900	35766780	3275	3275	3275	3275	0
381	20231108	140800	35766780	3275	3275	3275	3275	0
382	20231108	140700	35766780	3275	3275	3275	3275	0
383	20231108	140600	35766780	3275	3275	3275	3275	0
384	20231108	140500	35766780	3275	3275	3275	3275	0
385	20231108	140400	35766780	3275	3275	3275	3275	82
386	20231108	140300	35498230	3285	3285	3285	3285	0
387	20231108	140200	35498230	3285	3285	3285	3285	0
388	20231108	140100	35498230	3285	3285	3285	3285	0
389	20231108	140000	35498230	3285	3285	3285	3285	0
390	20231108	135900	35498230	3285	3275	3285	3275	26
391	20231108	135800	35413070	3275	3275	3275	3275	0
392	20231108	135700	35413070	3275	3250	3275	3250	2
393	20231108	135600	35406545	3250	3250	3250	3250	0
394	20231108	135500	35406545	3250	3250	3250	3250	0
395	20231108	135400	35406545	3250	3250	3250	3250	0
396	20231108	135300	35406545	3250	3250	3250	3250	0
397	20231108	135200	35406545	3250	3250	3250	3250	1
398	20231108	135100	35403295	3260	3260	3260	3260	0
399	20231108	135000	35403295	3260	3260	3260	3260	0
400	20231108	134900	35403295	3260	3260	3260	3260	0
401	20231108	134800	35403295	3260	3260	3260	3260	0
402	20231108	134700	35403295	3260	3260	3260	3260	0
403	20231108	134600	35403295	3260	3260	3260	3260	0
404	20231108	134500	35403295	3260	3260	3260	3260	0
405	20231108	134400	35403295	3260	3260	3260	3260	0
406	20231108	134300	35403295	3260	3260	3260	3260	0
407	20231108	134200	35403295	3260	3260	3260	3260	0
408	20231108	134100	35403295	3260	3260	3260	3260	0
409	20231108	134000	35403295	3260	3260	3260	3260	0
410	20231108	133900	35403295	3260	3260	3260	3260	0
411	20231108	133800	35403295	3260	3260	3260	3260	0
412	20231108	133700	35403295	3260	3260	3260	3260	0
413	20231108	133600	35403295	3260	3260	3260	3260	10
414	20231108	133500	35370695	3260	3260	3260	3260	0
415	20231108	133400	35370695	3260	3260	3260	3260	0
416	20231108	133300	35370695	3260	3270	3270	3250	594
417	20231108	133200	33431795	3280	3280	3280	3280	0
418	20231108	133100	33431795	3280	3280	3280	3280	320
419	20231108	133000	32382195	3280	3280	3280	3280	97
420	20231108	132900	32064035	3280	3280	3280	3280	0
421	20231108	132800	32064035	3280	3280	3280	3280	0
422	20231108	132700	32064035	3280	3280	3280	3280	0
423	20231108	132600	32064035	3280	3280	3280	3280	0
424	20231108	132500	32064035	3280	3280	3280	3280	0
425	20231108	132400	32064035	3280	3280	3280	3280	0
426	20231108	132300	32064035	3280	3280	3280	3280	0
427	20231108	132200	32064035	3280	3280	3280	3280	0
428	20231108	132100	32064035	3280	3280	3280	3280	0
429	20231108	132000	32064035	3280	3280	3280	3280	0
430	20231108	131900	32064035	3280	3280	3280	3280	34
431	20231108	131800	31952515	3290	3290	3290	3290	0
432	20231108	131700	31952515	3290	3290	3290	3290	0
433	20231108	131600	31952515	3290	3290	3290	3290	0
434	20231108	131500	31952515	3290	3290	3290	3290	30
435	20231108	131400	31853815	3290	3290	3290	3290	50
436	20231108	131300	31689315	3295	3295	3295	3295	0
437	20231108	131200	31689315	3295	3295	3295	3295	0
438	20231108	131100	31689315	3295	3295	3295	3295	1
439	20231108	131000	31686020	3280	3280	3280	3280	0
440	20231108	130900	31686020	3280	3280	3280	3280	0
441	20231108	130800	31686020	3280	3280	3280	3280	567
442	20231108	130700	29826260	3280	3280	3280	3280	0
443	20231108	130600	29826260	3280	3280	3280	3280	0
444	20231108	130500	29826260	3280	3280	3280	3280	0
445	20231108	130400	29826260	3280	3280	3280	3280	0
446	20231108	130300	29826260	3280	3280	3280	3280	20
447	20231108	130200	29760660	3280	3280	3280	3280	0
448	20231108	130100	29760660	3280	3280	3280	3280	133
449	20231108	130000	29324420	3295	3295	3295	3295	157
450	20231108	125900	28807105	3295	3290	3295	3290	394
451	20231108	125800	27508990	3290	3290	3290	3290	0
452	20231108	125700	27508990	3290	3290	3290	3290	1
453	20231108	125600	27505700	3290	3290	3290	3290	0
454	20231108	125500	27505700	3290	3290	3290	3290	1
455	20231108	125400	27502410	3280	3280	3280	3280	1
456	20231108	125300	27499130	3295	3295	3295	3295	0
457	20231108	125200	27499130	3295	3295	3295	3295	0
458	20231108	125100	27499130	3295	3290	3295	3280	1389
459	20231108	125000	22928860	3290	3290	3290	3290	0
460	20231108	124900	22928860	3290	3290	3290	3290	0
461	20231108	124800	22928860	3290	3290	3290	3290	0
462	20231108	124700	22928860	3290	3290	3290	3290	1
463	20231108	124600	22925570	3285	3280	3285	3280	158
464	20231108	124500	22407325	3290	3290	3290	3290	1
465	20231108	124400	22404035	3280	3280	3280	3280	43
466	20231108	124300	22262995	3290	3285	3290	3285	476
467	20231108	124200	20697810	3285	3285	3285	3285	90
468	20231108	124100	20402160	3280	3280	3280	3280	108
469	20231108	124000	20047920	3280	3280	3280	3280	0
470	20231108	123900	20047920	3280	3280	3280	3280	0
471	20231108	123800	20047920	3280	3280	3280	3280	0
472	20231108	123700	20047920	3280	3280	3280	3280	0
473	20231108	123600	20047920	3280	3280	3280	3280	0
474	20231108	123500	20047920	3280	3280	3280	3280	26
475	20231108	123400	19962640	3285	3285	3285	3285	1
476	20231108	123300	19959355	3280	3280	3280	3280	868
477	20231108	123200	17112315	3280	3280	3280	3280	0
478	20231108	123100	17112315	3280	3280	3280	3280	0
479	20231108	123000	17112315	3280	3280	3280	3280	0
480	20231108	122900	17112315	3280	3280	3280	3280	0
481	20231108	122800	17112315	3280	3280	3280	3280	1
482	20231108	122700	17109035	3275	3275	3275	3275	0
483	20231108	122600	17109035	3275	3275	3275	3275	0
484	20231108	122500	17109035	3275	3275	3275	3275	1
485	20231108	122400	17105760	3265	3265	3265	3265	0
486	20231108	122300	17105760	3265	3265	3265	3265	0
487	20231108	122200	17105760	3265	3265	3265	3265	2
488	20231108	122100	17099230	3275	3275	3275	3275	0
489	20231108	122000	17099230	3275	3275	3275	3275	108
490	20231108	121900	16745530	3275	3275	3275	3275	824
491	20231108	121800	14046930	3275	3275	3275	3275	0
492	20231108	121700	14046930	3275	3275	3275	3275	0
493	20231108	121600	14046930	3275	3275	3275	3275	0
494	20231108	121500	14046930	3275	3275	3275	3275	0
495	20231108	121400	14046930	3275	3275	3275	3275	0
496	20231108	121300	14046930	3275	3275	3275	3275	0
497	20231108	121200	14046930	3275	3275	3275	3275	0
498	20231108	121100	14046930	3275	3275	3275	3275	0
499	20231108	121000	14046930	3275	3275	3275	3275	0
500	20231108	120900	14046930	3275	3275	3275	3275	0
501	20231108	120800	14046930	3275	3275	3275	3275	0
502	20231108	120700	14046930	3275	3275	3275	3275	0
503	20231108	120600	14046930	3275	3275	3275	3275	0
504	20231108	120500	14046930	3275	3275	3275	3275	0
505	20231108	120400	14046930	3275	3275	3275	3275	0
506	20231108	120300	14046930	3275	3275	3275	3275	0
507	20231108	120200	14046930	3275	3275	3275	3275	0
508	20231108	120100	14046930	3275	3275	3275	3275	0
509	20231108	120000	14046930	3275	3275	3275	3275	0
510	20231108	115900	14046930	3275	3275	3275	3275	0
511	20231108	115800	14046930	3275	3275	3275	3275	0
512	20231108	115700	14046930	3275	3275	3275	3275	0
513	20231108	115600	14046930	3275	3275	3275	3275	0
514	20231108	115500	14046930	3275	3275	3275	3275	0
515	20231108	115400	14046930	3275	3275	3275	3275	0
516	20231108	115300	14046930	3275	3275	3275	3275	0
517	20231108	115200	14046930	3275	3275	3275	3275	0
518	20231108	115100	14046930	3275	3265	3275	3265	1100
519	20231108	115000	10455420	3265	3265	3265	3265	0
520	20231108	114900	10455420	3265	3265	3265	3265	0
521	20231108	114800	10455420	3265	3265	3265	3265	0
522	20231108	114700	10455420	3265	3265	3265	3265	0
523	20231108	114600	10455420	3265	3265	3265	3265	0
524	20231108	114500	10455420	3265	3265	3265	3265	0
525	20231108	114400	10455420	3265	3265	3265	3265	0
526	20231108	114300	10455420	3265	3265	3265	3265	0
527	20231108	114200	10455420	3265	3265	3265	3265	0
528	20231108	114100	10455420	3265	3265	3265	3265	0
529	20231108	114000	10455420	3265	3265	3265	3265	0
530	20231108	113900	10455420	3265	3265	3265	3265	0
531	20231108	113800	10455420	3265	3265	3265	3265	0
532	20231108	113700	10455420	3265	3265	3265	3265	0
533	20231108	113600	10455420	3265	3265	3265	3265	0
534	20231108	113500	10455420	3265	3265	3265	3265	0
535	20231108	113400	10455420	3265	3265	3265	3265	0
536	20231108	113300	10455420	3265	3265	3265	3265	0
537	20231108	113200	10455420	3265	3265	3265	3265	0
538	20231108	113100	10455420	3265	3265	3265	3265	2
539	20231108	113000	10448890	3265	3265	3265	3265	0
540	20231108	112900	10448890	3265	3265	3265	3265	0
541	20231108	112800	10448890	3265	3265	3265	3265	1
542	20231108	112700	10445625	3270	3270	3270	3270	0
543	20231108	112600	10445625	3270	3270	3270	3270	0
544	20231108	112500	10445625	3270	3270	3270	3270	0
545	20231108	112400	10445625	3270	3270	3270	3270	0
546	20231108	112300	10445625	3270	3270	3270	3270	0
547	20231108	112200	10445625	3270	3270	3270	3270	0
548	20231108	112100	10445625	3270	3270	3270	3270	0
549	20231108	112000	10445625	3270	3270	3270	3270	0
550	20231108	111900	10445625	3270	3270	3270	3270	0
551	20231108	111800	10445625	3270	3270	3270	3270	0
552	20231108	111700	10445625	3270	3270	3270	3270	0
553	20231108	111600	10445625	3270	3270	3270	3270	0
554	20231108	111500	10445625	3270	3270	3270	3270	0
555	20231108	111400	10445625	3270	3270	3270	3270	0
556	20231108	111300	10445625	3270	3270	3270	3270	0
557	20231108	111200	10445625	3270	3270	3270	3270	0
558	20231108	111100	10445625	3270	3270	3270	3270	0
559	20231108	111000	10445625	3270	3270	3270	3270	0
560	20231108	110900	10445625	3270	3270	3270	3270	0
561	20231108	110800	10445625	3270	3270	3270	3270	0
562	20231108	110700	10445625	3270	3270	3270	3270	0
563	20231108	110600	10445625	3270	3270	3270	3270	0
564	20231108	110500	10445625	3270	3270	3270	3270	0
565	20231108	110400	10445625	3270	3265	3270	3265	1500
566	20231108	110300	5540775	3260	3260	3260	3260	0
567	20231108	110200	5540775	3260	3260	3260	3260	28
568	20231108	110100	5449495	3260	3260	3260	3260	0
569	20231108	110000	5449495	3260	3260	3260	3260	0
570	20231108	105900	5449495	3260	3260	3260	3260	0
571	20231108	105800	5449495	3260	3260	3260	3260	0
572	20231108	105700	5449495	3260	3260	3260	3260	112
573	20231108	105600	5084375	3270	3270	3270	3270	0
574	20231108	105500	5084375	3270	3270	3270	3270	0
575	20231108	105400	5084375	3270	3265	3270	3265	100
576	20231108	105300	4757380	3270	3270	3270	3270	1
577	20231108	105200	4754110	3260	3260	3260	3260	0
578	20231108	105100	4754110	3260	3260	3260	3260	0
579	20231108	105000	4754110	3260	3260	3260	3260	0
580	20231108	104900	4754110	3260	3260	3260	3260	0
581	20231108	104800	4754110	3260	3260	3260	3260	0
582	20231108	104700	4754110	3260	3260	3260	3260	0
583	20231108	104600	4754110	3260	3260	3260	3260	10
584	20231108	104500	4721510	3270	3270	3270	3270	0
585	20231108	104400	4721510	3270	3270	3270	3270	0
586	20231108	104300	4721510	3270	3270	3270	3270	0
587	20231108	104200	4721510	3270	3270	3270	3270	0
588	20231108	104100	4721510	3270	3270	3270	3270	0
589	20231108	104000	4721510	3270	3270	3270	3270	0
590	20231108	103900	4721510	3270	3270	3270	3270	100
591	20231108	103800	4394510	3270	3265	3270	3265	2
592	20231108	103700	4387975	3265	3265	3265	3265	0
593	20231108	103600	4387975	3265	3265	3265	3265	0
594	20231108	103500	4387975	3265	3265	3265	3265	0
595	20231108	103400	4387975	3265	3265	3265	3265	0
596	20231108	103300	4387975	3265	3265	3265	3265	0
597	20231108	103200	4387975	3265	3265	3265	3265	0
598	20231108	103100	4387975	3265	3265	3265	3265	0
599	20231108	103000	4387975	3265	3265	3265	3265	0
600	20231108	102900	4387975	3265	3265	3265	3265	1
601	20231108	102800	4384710	3265	3265	3265	3265	0
602	20231108	102700	4384710	3265	3265	3265	3265	0
603	20231108	102600	4384710	3265	3265	3265	3265	0
604	20231108	102500	4384710	3265	3265	3265	3265	3
605	20231108	102400	4374915	3265	3265	3265	3265	0
606	20231108	102300	4374915	3265	3265	3265	3265	0
607	20231108	102200	4374915	3265	3265	3265	3265	0
608	20231108	102100	4374915	3265	3265	3265	3265	0
609	20231108	102000	4374915	3265	3265	3265	3265	1
610	20231108	101900	4371650	3270	3270	3270	3270	0
611	20231108	101800	4371650	3270	3270	3270	3270	0
612	20231108	101700	4371650	3270	3270	3270	3270	0
613	20231108	101600	4371650	3270	3270	3270	3270	0
614	20231108	101500	4371650	3270	3270	3270	3270	0
615	20231108	101400	4371650	3270	3270	3270	3270	0
616	20231108	101300	4371650	3270	3270	3270	3270	1
617	20231108	101200	4368380	3265	3265	3265	3265	0
618	20231108	101100	4368380	3265	3265	3265	3265	0
619	20231108	101000	4368380	3265	3265	3265	3265	12
620	20231108	100900	4329200	3245	3245	3245	3245	0
621	20231108	100800	4329200	3245	3245	3245	3245	9
622	20231108	100700	4299995	3245	3245	3245	3245	0
623	20231108	100600	4299995	3245	3245	3245	3245	10
624	20231108	100500	4267545	3265	3265	3265	3265	0
625	20231108	100400	4267545	3265	3265	3265	3265	0
626	20231108	100300	4267545	3265	3265	3265	3265	0
627	20231108	100200	4267545	3265	3265	3265	3265	0
628	20231108	100100	4267545	3265	3265	3265	3265	1
629	20231108	100000	4264280	3245	3245	3245	3245	0
630	20231108	095900	4264280	3245	3245	3245	3245	0
631	20231108	095800	4264280	3245	3255	3255	3245	307
632	20231108	095700	3266225	3270	3270	3270	3270	0
633	20231108	095600	3266225	3270	3270	3270	3270	0
634	20231108	095500	3266225	3270	3270	3270	3270	0
635	20231108	095400	3266225	3270	3270	3270	3270	0
636	20231108	095300	3266225	3270	3270	3270	3270	0
637	20231108	095200	3266225	3270	3270	3270	3270	3
638	20231108	095100	3256415	3270	3270	3270	3270	0
639	20231108	095000	3256415	3270	3270	3270	3270	0
640	20231108	094900	3256415	3270	3270	3270	3270	0
641	20231108	094800	3256415	3270	3270	3270	3270	3
642	20231108	094700	3246605	3270	3270	3270	3270	0
643	20231108	094600	3246605	3270	3270	3270	3270	0
644	20231108	094500	3246605	3270	3270	3270	3270	0
645	20231108	094400	3246605	3270	3270	3270	3270	100
646	20231108	094300	2919605	3270	3270	3270	3270	0
647	20231108	094200	2919605	3270	3270	3270	3270	0
648	20231108	094100	2919605	3270	3270	3270	3270	0
649	20231108	094000	2919605	3270	3270	3270	3270	0
650	20231108	093900	2919605	3270	3270	3270	3270	1
651	20231108	093800	2916335	3270	3270	3270	3270	0
652	20231108	093700	2916335	3270	3270	3270	3270	0
653	20231108	093600	2916335	3270	3270	3270	3270	0
654	20231108	093500	2916335	3270	3270	3270	3270	0
655	20231108	093400	2916335	3270	3270	3270	3270	0
656	20231108	093300	2916335	3270	3270	3270	3270	0
657	20231108	093200	2916335	3270	3270	3270	3270	1
658	20231108	093100	2913065	3255	3255	3255	3255	0
659	20231108	093000	2913065	3255	3255	3255	3255	0
660	20231108	092900	2913065	3255	3255	3255	3255	0
661	20231108	092800	2913065	3255	3255	3255	3255	0
662	20231108	092700	2913065	3255	3255	3255	3255	1
663	20231108	092600	2909810	3255	3255	3255	3255	1
664	20231108	092500	2906555	3270	3270	3270	3270	0
665	20231108	092400	2906555	3270	3270	3270	3270	0
666	20231108	092300	2906555	3270	3270	3270	3270	2
667	20231108	092200	2900015	3265	3265	3265	3265	0
668	20231108	092100	2900015	3265	3265	3265	3265	9
669	20231108	092000	2870630	3265	3265	3265	3265	0
670	20231108	091900	2870630	3265	3255	3265	3255	254
671	20231108	091800	2042665	3260	3260	3260	3260	0
672	20231108	091700	2042665	3260	3260	3260	3260	0
673	20231108	091600	2042665	3260	3260	3260	3260	1
674	20231108	091500	2039405	3260	3260	3260	3245	27
675	20231108	091400	1951760	3260	3245	3260	3245	19
676	20231108	091300	1890045	3245	3250	3250	3245	33
677	20231108	091200	1782955	3270	3250	3270	3250	81
678	20231108	091100	1519645	3245	3245	3245	3245	108
679	20231108	091000	1169185	3250	3250	3250	3250	0
680	20231108	090900	1169185	3250	3250	3250	3250	1
681	20231108	090800	1165935	3250	3250	3250	3250	0
682	20231108	090700	1165935	3250	3250	3250	3250	1
683	20231108	090600	1162685	3285	3285	3285	3285	0
684	20231108	090500	1162685	3285	3255	3285	3255	69
685	20231108	090400	936050	3255	3255	3255	3255	12
686	20231108	090300	896990	3255	3245	3255	3245	250
687	20231108	090200	84240	3240	3240	3240	3240	0
688	20231108	090100	84240	3240	3240	3240	3240	0
689	20231108	090000	84240	3240	3240	3240	3240	26