KissMeData/169330/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202300	16832725	2990	2990	2990	2990	23
3	20231107	202200	16832725	2990	2990	2990	2990	0
4	20231107	202100	16832725	2990	2990	2990	2990	0
5	20231107	202000	16832725	2990	2990	2990	2990	0
6	20231107	201900	16832725	2990	2990	2990	2990	0
7	20231107	201800	16832725	2990	2990	2990	2990	0
8	20231107	201700	16832725	2990	2990	2990	2990	0
9	20231107	201600	16832725	2990	2990	2990	2990	0
10	20231107	201500	16832725	2990	2990	2990	2990	0
11	20231107	201400	16832725	2990	2990	2990	2990	0
12	20231107	201300	16832725	2990	2990	2990	2990	0
13	20231107	201200	16832725	2990	2990	2990	2990	0
14	20231107	201100	16832725	2990	2990	2990	2990	0
15	20231107	201000	16832725	2990	2990	2990	2990	0
16	20231107	200900	16832725	2990	2990	2990	2990	0
17	20231107	200800	16832725	2990	2990	2990	2990	0
18	20231107	200700	16832725	2990	2990	2990	2990	0
19	20231107	200600	16832725	2990	2990	2990	2990	0
20	20231107	200500	16832725	2990	2990	2990	2990	0
21	20231107	200400	16832725	2990	2990	2990	2990	0
22	20231107	200300	16832725	2990	2990	2990	2990	0
23	20231107	200200	16832725	2990	2990	2990	2990	0
24	20231107	200100	16832725	2990	2990	2990	2990	0
25	20231107	200000	16832725	2990	2990	2990	2990	0
26	20231107	195900	16832725	2990	2990	2990	2990	0
27	20231107	195800	16832725	2990	2990	2990	2990	0
28	20231107	195700	16832725	2990	2990	2990	2990	0
29	20231107	195600	16832725	2990	2990	2990	2990	0
30	20231107	195500	16832725	2990	2990	2990	2990	0
31	20231107	195400	16832725	2990	2990	2990	2990	0
32	20231107	195300	16832725	2990	2990	2990	2990	23
33	20231107	195200	16832725	2990	2990	2990	2990	0
34	20231107	195100	16832725	2990	2990	2990	2990	0
35	20231107	195000	16832725	2990	2990	2990	2990	0
36	20231107	194900	16832725	2990	2990	2990	2990	0
37	20231107	194800	16832725	2990	2990	2990	2990	0
38	20231107	194700	16832725	2990	2990	2990	2990	0
39	20231107	194600	16832725	2990	2990	2990	2990	0
40	20231107	194500	16832725	2990	2990	2990	2990	0
41	20231107	194400	16832725	2990	2990	2990	2990	0
42	20231107	194300	16832725	2990	2990	2990	2990	0
43	20231107	194200	16832725	2990	2990	2990	2990	0
44	20231107	194100	16832725	2990	2990	2990	2990	0
45	20231107	194000	16832725	2990	2990	2990	2990	0
46	20231107	193900	16832725	2990	2990	2990	2990	0
47	20231107	193800	16832725	2990	2990	2990	2990	0
48	20231107	193700	16832725	2990	2990	2990	2990	0
49	20231107	193600	16832725	2990	2990	2990	2990	0
50	20231107	193500	16832725	2990	2990	2990	2990	0
51	20231107	193400	16832725	2990	2990	2990	2990	0
52	20231107	193300	16832725	2990	2990	2990	2990	0
53	20231107	193200	16832725	2990	2990	2990	2990	0
54	20231107	193100	16832725	2990	2990	2990	2990	0
55	20231107	193000	16832725	2990	2990	2990	2990	0
56	20231107	192900	16832725	2990	2990	2990	2990	0
57	20231107	192800	16832725	2990	2990	2990	2990	0
58	20231107	192700	16832725	2990	2990	2990	2990	0
59	20231107	192600	16832725	2990	2990	2990	2990	0
60	20231107	192500	16832725	2990	2990	2990	2990	0
61	20231107	192400	16832725	2990	2990	2990	2990	0
62	20231107	192300	16832725	2990	2990	2990	2990	23
63	20231107	192200	16832725	2990	2990	2990	2990	0
64	20231107	192100	16832725	2990	2990	2990	2990	0
65	20231107	192000	16832725	2990	2990	2990	2990	0
66	20231107	191900	16832725	2990	2990	2990	2990	0
67	20231107	191800	16832725	2990	2990	2990	2990	0
68	20231107	191700	16832725	2990	2990	2990	2990	0
69	20231107	191600	16832725	2990	2990	2990	2990	0
70	20231107	191500	16832725	2990	2990	2990	2990	0
71	20231107	191400	16832725	2990	2990	2990	2990	0
72	20231107	191300	16832725	2990	2990	2990	2990	0
73	20231107	191200	16832725	2990	2990	2990	2990	0
74	20231107	191100	16832725	2990	2990	2990	2990	0
75	20231107	191000	16832725	2990	2990	2990	2990	0
76	20231107	190900	16832725	2990	2990	2990	2990	0
77	20231107	190800	16832725	2990	2990	2990	2990	0
78	20231107	190700	16832725	2990	2990	2990	2990	0
79	20231107	190600	16832725	2990	2990	2990	2990	0
80	20231107	190500	16832725	2990	2990	2990	2990	0
81	20231107	190400	16832725	2990	2990	2990	2990	0
82	20231107	190300	16832725	2990	2990	2990	2990	0
83	20231107	190200	16832725	2990	2990	2990	2990	0
84	20231107	190100	16832725	2990	2990	2990	2990	0
85	20231107	190000	16832725	2990	2990	2990	2990	0
86	20231107	185900	16832725	2990	2990	2990	2990	0
87	20231107	185800	16832725	2990	2990	2990	2990	0
88	20231107	185700	16832725	2990	2990	2990	2990	0
89	20231107	185600	16832725	2990	2990	2990	2990	0
90	20231107	185500	16832725	2990	2990	2990	2990	0
91	20231107	185400	16832725	2990	2990	2990	2990	0
92	20231107	185300	16832725	2990	2990	2990	2990	23
93	20231107	185200	16832725	2990	2990	2990	2990	0
94	20231107	185100	16832725	2990	2990	2990	2990	0
95	20231107	185000	16832725	2990	2990	2990	2990	0
96	20231107	184900	16832725	2990	2990	2990	2990	0
97	20231107	184800	16832725	2990	2990	2990	2990	0
98	20231107	184700	16832725	2990	2990	2990	2990	0
99	20231107	184600	16832725	2990	2990	2990	2990	0
100	20231107	184500	16832725	2990	2990	2990	2990	0
101	20231107	184400	16832725	2990	2990	2990	2990	0
102	20231107	184300	16832725	2990	2990	2990	2990	0
103	20231107	184200	16832725	2990	2990	2990	2990	0
104	20231107	184100	16832725	2990	2990	2990	2990	0
105	20231107	184000	16832725	2990	2990	2990	2990	0
106	20231107	183900	16832725	2990	2990	2990	2990	0
107	20231107	183800	16832725	2990	2990	2990	2990	0
108	20231107	183700	16832725	2990	2990	2990	2990	0
109	20231107	183600	16832725	2990	2990	2990	2990	0
110	20231107	183500	16832725	2990	2990	2990	2990	0
111	20231107	183400	16832725	2990	2990	2990	2990	0
112	20231107	183300	16832725	2990	2990	2990	2990	0
113	20231107	183200	16832725	2990	2990	2990	2990	0
114	20231107	183100	16832725	2990	2990	2990	2990	0
115	20231107	183000	16832725	2990	2990	2990	2990	0
116	20231107	182900	16832725	2990	2990	2990	2990	0
117	20231107	182800	16832725	2990	2990	2990	2990	0
118	20231107	182700	16832725	2990	2990	2990	2990	0
119	20231107	182600	16832725	2990	2990	2990	2990	0
120	20231107	182500	16832725	2990	2990	2990	2990	0
121	20231107	182400	16832725	2990	2990	2990	2990	0
122	20231107	182300	16832725	2990	2990	2990	2990	23
123	20231107	182200	16832725	2990	2990	2990	2990	0
124	20231107	182100	16832725	2990	2990	2990	2990	0
125	20231107	182000	16832725	2990	2990	2990	2990	0
126	20231107	181900	16832725	2990	2990	2990	2990	0
127	20231107	181800	16832725	2990	2990	2990	2990	0
128	20231107	181700	16832725	2990	2990	2990	2990	0
129	20231107	181600	16832725	2990	2990	2990	2990	0
130	20231107	181500	16832725	2990	2990	2990	2990	0
131	20231107	181400	16832725	2990	2990	2990	2990	0
132	20231107	181300	16832725	2990	2990	2990	2990	0
133	20231107	181200	16832725	2990	2990	2990	2990	0
134	20231107	181100	16832725	2990	2990	2990	2990	0
135	20231107	181000	16832725	2990	2990	2990	2990	0
136	20231107	180900	16832725	2990	2990	2990	2990	0
137	20231107	180800	16832725	2990	2990	2990	2990	0
138	20231107	180700	16832725	2990	2990	2990	2990	0
139	20231107	180600	16832725	2990	2990	2990	2990	0
140	20231107	180500	16832725	2990	2990	2990	2990	0
141	20231107	180400	16832725	2990	2990	2990	2990	0
142	20231107	180300	16832725	2990	2990	2990	2990	0
143	20231107	180200	16832725	2990	2990	2990	2990	0
144	20231107	180100	16832725	2990	2990	2990	2990	0
145	20231107	180000	16832725	2990	2990	2990	2990	0
146	20231107	175900	16832725	2990	2990	2990	2990	0
147	20231107	175800	16832725	2990	2990	2990	2990	0
148	20231107	175700	16832725	2990	2990	2990	2990	0
149	20231107	175600	16832725	2990	2990	2990	2990	0
150	20231107	175500	16832725	2990	2990	2990	2990	0
151	20231107	175400	16832725	2990	2990	2990	2990	0
152	20231107	175300	16832725	2990	2990	2990	2990	23
153	20231107	175200	16832725	2990	2990	2990	2990	0
154	20231107	175100	16832725	2990	2990	2990	2990	0
155	20231107	175000	16832725	2990	2990	2990	2990	0
156	20231107	174900	16832725	2990	2990	2990	2990	0
157	20231107	174800	16832725	2990	2990	2990	2990	0
158	20231107	174700	16832725	2990	2990	2990	2990	0
159	20231107	174600	16832725	2990	2990	2990	2990	0
160	20231107	174500	16832725	2990	2990	2990	2990	0
161	20231107	174400	16832725	2990	2990	2990	2990	0
162	20231107	174300	16832725	2990	2990	2990	2990	0
163	20231107	174200	16832725	2990	2990	2990	2990	0
164	20231107	174100	16832725	2990	2990	2990	2990	0
165	20231107	174000	16832725	2990	2990	2990	2990	0
166	20231107	173900	16832725	2990	2990	2990	2990	0
167	20231107	173800	16832725	2990	2990	2990	2990	0
168	20231107	173700	16832725	2990	2990	2990	2990	0
169	20231107	173600	16832725	2990	2990	2990	2990	0
170	20231107	173500	16832725	2990	2990	2990	2990	0
171	20231107	173400	16832725	2990	2990	2990	2990	0
172	20231107	173300	16832725	2990	2990	2990	2990	0
173	20231107	173200	16832725	2990	2990	2990	2990	0
174	20231107	173100	16832725	2990	2990	2990	2990	0
175	20231107	173000	16832725	2990	2990	2990	2990	0
176	20231107	172900	16832725	2990	2990	2990	2990	0
177	20231107	172800	16832725	2990	2990	2990	2990	0
178	20231107	172700	16832725	2990	2990	2990	2990	0
179	20231107	172600	16832725	2990	2990	2990	2990	0
180	20231107	172500	16832725	2990	2990	2990	2990	0
181	20231107	172400	16832725	2990	2990	2990	2990	0
182	20231107	172300	16832725	2990	2990	2990	2990	23
183	20231107	172200	16832725	2990	2990	2990	2990	0
184	20231107	172100	16832725	2990	2990	2990	2990	0
185	20231107	172000	16832725	2990	2990	2990	2990	0
186	20231107	171900	16832725	2990	2990	2990	2990	0
187	20231107	171800	16832725	2990	2990	2990	2990	0
188	20231107	171700	16832725	2990	2990	2990	2990	0
189	20231107	171600	16832725	2990	2990	2990	2990	0
190	20231107	171500	16832725	2990	2990	2990	2990	0
191	20231107	171400	16832725	2990	2990	2990	2990	0
192	20231107	171300	16832725	2990	2990	2990	2990	0
193	20231107	171200	16832725	2990	2990	2990	2990	0
194	20231107	171100	16832725	2990	2990	2990	2990	0
195	20231107	171000	16832725	2990	2990	2990	2990	0
196	20231107	170900	16832725	2990	2990	2990	2990	0
197	20231107	170800	16832725	2990	2990	2990	2990	0
198	20231107	170700	16832725	2990	2990	2990	2990	0
199	20231107	170600	16832725	2990	2990	2990	2990	0
200	20231107	170500	16832725	2990	2990	2990	2990	0
201	20231107	170400	16832725	2990	2990	2990	2990	0
202	20231107	170300	16832725	2990	2990	2990	2990	0
203	20231107	170200	16832725	2990	2990	2990	2990	0
204	20231107	170100	16832725	2990	2990	2990	2990	0
205	20231107	170000	16832725	2990	2990	2990	2990	0
206	20231107	165900	16832725	2990	2990	2990	2990	0
207	20231107	165800	16832725	2990	2990	2990	2990	0
208	20231107	165700	16832725	2990	2990	2990	2990	0
209	20231107	165600	16832725	2990	2990	2990	2990	0
210	20231107	165500	16832725	2990	2990	2990	2990	0
211	20231107	165400	16832725	2990	2990	2990	2990	0
212	20231107	165300	16832725	2990	2990	2990	2990	23
213	20231107	165200	16832725	2990	2990	2990	2990	0
214	20231107	165100	16832725	2990	2990	2990	2990	0
215	20231107	165000	16832725	2990	2990	2990	2990	0
216	20231107	164900	16832725	2990	2990	2990	2990	0
217	20231107	164800	16832725	2990	2990	2990	2990	0
218	20231107	164700	16832725	2990	2990	2990	2990	0
219	20231107	164600	16832725	2990	2990	2990	2990	0
220	20231107	164500	16832725	2990	2990	2990	2990	0
221	20231107	164400	16832725	2990	2990	2990	2990	0
222	20231107	164300	16832725	2990	2990	2990	2990	0
223	20231107	164200	16832725	2990	2990	2990	2990	0
224	20231107	164100	16832725	2990	2990	2990	2990	0
225	20231107	164000	16832725	2990	2990	2990	2990	0
226	20231107	163900	16832725	2990	2990	2990	2990	0
227	20231107	163800	16832725	2990	2990	2990	2990	0
228	20231107	163700	16832725	2990	2990	2990	2990	0
229	20231107	163600	16832725	2990	2990	2990	2990	0
230	20231107	163500	16832725	2990	2990	2990	2990	0
231	20231107	163400	16832725	2990	2990	2990	2990	0
232	20231107	163300	16832725	2990	2990	2990	2990	0
233	20231107	163200	16832725	2990	2990	2990	2990	0
234	20231107	163100	16832725	2990	2990	2990	2990	0
235	20231107	163000	16832725	2990	2990	2990	2990	0
236	20231107	162900	16832725	2990	2990	2990	2990	0
237	20231107	162800	16832725	2990	2990	2990	2990	0
238	20231107	162700	16832725	2990	2990	2990	2990	0
239	20231107	162600	16832725	2990	2990	2990	2990	0
240	20231107	162500	16832725	2990	2990	2990	2990	0
241	20231107	162400	16832725	2990	2990	2990	2990	0
242	20231107	162300	16832725	2990	2990	2990	2990	23
243	20231107	162200	16832725	2990	2990	2990	2990	0
244	20231107	162100	16832725	2990	2990	2990	2990	0
245	20231107	162000	16832725	2990	2990	2990	2990	0
246	20231107	161900	16832725	2990	2990	2990	2990	0
247	20231107	161800	16832725	2990	2990	2990	2990	0
248	20231107	161700	16832725	2990	2990	2990	2990	0
249	20231107	161600	16832725	2990	2990	2990	2990	0
250	20231107	161500	16832725	2990	2990	2990	2990	0
251	20231107	161400	16832725	2990	2990	2990	2990	0
252	20231107	161300	16832725	2990	2990	2990	2990	0
253	20231107	161200	16832725	2990	2990	2990	2990	0
254	20231107	161100	16832725	2990	2990	2990	2990	0
255	20231107	161000	16832725	2990	2990	2990	2990	0
256	20231107	160900	16832725	2990	2990	2990	2990	0
257	20231107	160800	16832725	2990	2990	2990	2990	0
258	20231107	160700	16832725	2990	2990	2990	2990	0
259	20231107	160600	16832725	2990	2990	2990	2990	0
260	20231107	160500	16832725	2990	2990	2990	2990	0
261	20231107	160400	16832725	2990	2990	2990	2990	0
262	20231107	160300	16832725	2990	2990	2990	2990	0
263	20231107	160200	16832725	2990	2990	2990	2990	0
264	20231107	160100	16832725	2990	2990	2990	2990	0
265	20231107	160000	16832725	2990	2990	2990	2990	0
266	20231107	155900	16832725	2990	2990	2990	2990	0
267	20231107	155800	16832725	2990	2990	2990	2990	0
268	20231107	155700	16832725	2990	2990	2990	2990	0
269	20231107	155600	16832725	2990	2990	2990	2990	0
270	20231107	155500	16832725	2990	2990	2990	2990	0
271	20231107	155400	16832725	2990	2990	2990	2990	0
272	20231107	155300	16832725	2990	2990	2990	2990	23
273	20231107	155200	16832725	2990	2990	2990	2990	0
274	20231107	155100	16832725	2990	2990	2990	2990	0
275	20231107	155000	16832725	2990	2990	2990	2990	0
276	20231107	154900	16832725	2990	2990	2990	2990	0
277	20231107	154800	16832725	2990	2990	2990	2990	0
278	20231107	154700	16832725	2990	2990	2990	2990	0
279	20231107	154600	16832725	2990	2990	2990	2990	0
280	20231107	154500	16832725	2990	2990	2990	2990	0
281	20231107	154400	16832725	2990	2990	2990	2990	0
282	20231107	154300	16832725	2990	2990	2990	2990	0
283	20231107	154200	16832725	2990	2990	2990	2990	0
284	20231107	154100	16832725	2990	2990	2990	2990	0
285	20231107	154000	16832725	2990	2990	2990	2990	0
286	20231107	153900	16832725	2990	2990	2990	2990	0
287	20231107	153800	16832725	2990	2990	2990	2990	0
288	20231107	153700	16832725	2990	2990	2990	2990	0
289	20231107	153600	16832725	2990	2990	2990	2990	0
290	20231107	153500	16832725	2990	2990	2990	2990	0
291	20231107	153400	16832725	2990	2990	2990	2990	0
292	20231107	153300	16832725	2990	2990	2990	2990	0
293	20231107	153200	16832725	2990	2990	2990	2990	0
294	20231107	153100	16832725	2990	2990	2990	2990	0
295	20231107	153000	16832725	2990	2990	2990	2990	23
296	20231107	152900	16763955	2990	2990	2990	2990	0
297	20231107	152800	16763955	2990	2990	2990	2990	0
298	20231107	152700	16763955	2990	2990	2990	2990	0
299	20231107	152600	16763955	2990	2990	2990	2990	0
300	20231107	152500	16763955	2990	2990	2990	2990	0
301	20231107	152400	16763955	2990	2990	2990	2990	0
302	20231107	152300	16763955	2990	2990	2990	2990	0
303	20231107	152200	16763955	2990	2990	2990	2990	0
304	20231107	152100	16763955	2990	2990	2990	2990	0
305	20231107	152000	16763955	2990	2990	2990	2990	0
306	20231107	151900	16763955	2990	2990	2990	2990	20
307	20231107	151800	16704155	2995	2995	2995	2995	0
308	20231107	151700	16704155	2995	2995	2995	2995	0
309	20231107	151600	16704155	2995	2995	2995	2995	0
310	20231107	151500	16704155	2995	2995	2995	2995	0
311	20231107	151400	16704155	2995	2995	2995	2995	0
312	20231107	151300	16704155	2995	2995	2995	2995	0
313	20231107	151200	16704155	2995	2995	2995	2995	0
314	20231107	151100	16704155	2995	2995	2995	2995	0
315	20231107	151000	16704155	2995	2995	2995	2995	0
316	20231107	150900	16704155	2995	2995	2995	2995	0
317	20231107	150800	16704155	2995	2995	2995	2995	0
318	20231107	150700	16704155	2995	2995	2995	2995	0
319	20231107	150600	16704155	2995	2995	2995	2995	0
320	20231107	150500	16704155	2995	2995	2995	2995	0
321	20231107	150400	16704155	2995	2995	2995	2995	0
322	20231107	150300	16704155	2995	2995	2995	2995	0
323	20231107	150200	16704155	2995	2995	2995	2995	0
324	20231107	150100	16704155	2995	2995	2995	2995	19
325	20231107	150000	16647250	3000	3000	3000	3000	0
326	20231107	145900	16647250	3000	3000	3000	3000	0
327	20231107	145800	16647250	3000	3000	3000	3000	0
328	20231107	145700	16647250	3000	3000	3000	3000	0
329	20231107	145600	16647250	3000	3000	3000	3000	0
330	20231107	145500	16647250	3000	3000	3000	3000	0
331	20231107	145400	16647250	3000	3000	3000	3000	0
332	20231107	145300	16647250	3000	3000	3000	3000	0
333	20231107	145200	16647250	3000	3000	3000	3000	0
334	20231107	145100	16647250	3000	3000	3000	3000	0
335	20231107	145000	16647250	3000	3000	3000	3000	0
336	20231107	144900	16647250	3000	3000	3000	3000	0
337	20231107	144800	16647250	3000	3000	3000	3000	0
338	20231107	144700	16647250	3000	3000	3000	3000	0
339	20231107	144600	16647250	3000	3000	3000	3000	0
340	20231107	144500	16647250	3000	3000	3000	3000	0
341	20231107	144400	16647250	3000	3000	3000	3000	0
342	20231107	144300	16647250	3000	3000	3000	3000	10
343	20231107	144200	16617250	2995	2995	2995	2995	0
344	20231107	144100	16617250	2995	2995	2995	2995	0
345	20231107	144000	16617250	2995	2995	2995	2995	0
346	20231107	143900	16617250	2995	2995	2995	2995	0
347	20231107	143800	16617250	2995	2995	2995	2995	483
348	20231107	143700	15170665	2990	2990	2990	2990	0
349	20231107	143600	15170665	2990	2990	2990	2990	0
350	20231107	143500	15170665	2990	2990	2990	2990	0
351	20231107	143400	15170665	2990	2990	2990	2990	0
352	20231107	143300	15170665	2990	2990	2990	2990	0
353	20231107	143200	15170665	2990	2990	2990	2990	0
354	20231107	143100	15170665	2990	2990	2990	2990	0
355	20231107	143000	15170665	2990	2990	2990	2990	0
356	20231107	142900	15170665	2990	2990	2990	2990	100
357	20231107	142800	14871665	2995	2995	2995	2995	0
358	20231107	142700	14871665	2995	2995	2995	2995	0
359	20231107	142600	14871665	2995	2995	2995	2995	0
360	20231107	142500	14871665	2995	2995	2995	2995	0
361	20231107	142400	14871665	2995	2995	2995	2995	0
362	20231107	142300	14871665	2995	2995	2995	2995	0
363	20231107	142200	14871665	2995	2995	2995	2995	0
364	20231107	142100	14871665	2995	2995	2995	2995	0
365	20231107	142000	14871665	2995	2995	2995	2995	0
366	20231107	141900	14871665	2995	2995	2995	2995	0
367	20231107	141800	14871665	2995	2995	2995	2995	0
368	20231107	141700	14871665	2995	2995	2995	2995	0
369	20231107	141600	14871665	2995	2995	2995	2995	0
370	20231107	141500	14871665	2995	2995	2995	2995	0
371	20231107	141400	14871665	2995	2995	2995	2995	0
372	20231107	141300	14871665	2995	2995	2995	2995	0
373	20231107	141200	14871665	2995	2995	2995	2995	0
374	20231107	141100	14871665	2995	2995	2995	2995	0
375	20231107	141000	14871665	2995	2995	2995	2995	0
376	20231107	140900	14871665	2995	2995	2995	2995	0
377	20231107	140800	14871665	2995	2995	2995	2995	0
378	20231107	140700	14871665	2995	2995	2995	2995	0
379	20231107	140600	14871665	2995	2995	2995	2995	0
380	20231107	140500	14871665	2995	2995	2995	2995	0
381	20231107	140400	14871665	2995	2995	2995	2995	0
382	20231107	140300	14871665	2995	2995	2995	2995	0
383	20231107	140200	14871665	2995	2995	2995	2995	0
384	20231107	140100	14871665	2995	2995	2995	2995	0
385	20231107	140000	14871665	2995	2995	2995	2995	0
386	20231107	135900	14871665	2995	2995	2995	2995	0
387	20231107	135800	14871665	2995	2995	2995	2995	0
388	20231107	135700	14871665	2995	2995	2995	2995	0
389	20231107	135600	14871665	2995	2995	2995	2995	0
390	20231107	135500	14871665	2995	2995	2995	2995	0
391	20231107	135400	14871665	2995	2995	2995	2995	0
392	20231107	135300	14871665	2995	2995	2995	2995	0
393	20231107	135200	14871665	2995	2995	2995	2995	2
394	20231107	135100	14865675	2990	2990	2990	2990	0
395	20231107	135000	14865675	2990	2990	2990	2990	0
396	20231107	134900	14865675	2990	2990	2990	2990	0
397	20231107	134800	14865675	2990	2990	2990	2990	0
398	20231107	134700	14865675	2990	2990	2990	2990	0
399	20231107	134600	14865675	2990	2990	2990	2990	0
400	20231107	134500	14865675	2990	2990	2990	2990	97
401	20231107	134400	14575645	2990	2990	2990	2990	0
402	20231107	134300	14575645	2990	2990	2990	2990	0
403	20231107	134200	14575645	2990	2990	2990	2990	0
404	20231107	134100	14575645	2990	2990	2990	2990	0
405	20231107	134000	14575645	2990	2990	2990	2990	0
406	20231107	133900	14575645	2990	2990	2990	2990	0
407	20231107	133800	14575645	2990	2990	2990	2990	0
408	20231107	133700	14575645	2990	2990	2990	2990	0
409	20231107	133600	14575645	2990	2990	2990	2990	0
410	20231107	133500	14575645	2990	2990	2990	2990	0
411	20231107	133400	14575645	2990	2990	2990	2990	0
412	20231107	133300	14575645	2990	2990	2990	2990	0
413	20231107	133200	14575645	2990	2990	2990	2990	0
414	20231107	133100	14575645	2990	2990	2990	2990	0
415	20231107	133000	14575645	2990	2990	2990	2990	0
416	20231107	132900	14575645	2990	2990	2990	2990	0
417	20231107	132800	14575645	2990	2990	2990	2990	0
418	20231107	132700	14575645	2990	2990	2990	2990	1
419	20231107	132600	14572655	2990	2985	2990	2985	180
420	20231107	132500	14034865	2980	2980	2980	2980	0
421	20231107	132400	14034865	2980	2980	2980	2980	0
422	20231107	132300	14034865	2980	2980	2980	2980	0
423	20231107	132200	14034865	2980	2980	2980	2980	0
424	20231107	132100	14034865	2980	2980	2980	2980	0
425	20231107	132000	14034865	2980	2980	2980	2980	0
426	20231107	131900	14034865	2980	2980	2980	2980	100
427	20231107	131800	13736865	2980	2980	2980	2980	0
428	20231107	131700	13736865	2980	2980	2980	2980	0
429	20231107	131600	13736865	2980	2980	2980	2980	100
430	20231107	131500	13438865	2980	2980	2980	2980	0
431	20231107	131400	13438865	2980	2985	2985	2980	118
432	20231107	131300	13087135	2990	2990	2990	2990	0
433	20231107	131200	13087135	2990	2990	2990	2990	0
434	20231107	131100	13087135	2990	2990	2990	2990	33
435	20231107	131000	12988465	2990	2990	2990	2990	0
436	20231107	130900	12988465	2990	2990	2990	2990	0
437	20231107	130800	12988465	2990	2990	2990	2990	0
438	20231107	130700	12988465	2990	2990	2990	2990	0
439	20231107	130600	12988465	2990	2990	2990	2990	0
440	20231107	130500	12988465	2990	2990	2990	2990	0
441	20231107	130400	12988465	2990	2990	2990	2990	0
442	20231107	130300	12988465	2990	2990	2990	2990	87
443	20231107	130200	12728335	2990	2990	2990	2990	40
444	20231107	130100	12608735	2990	2990	2990	2990	0
445	20231107	130000	12608735	2990	2990	2990	2990	0
446	20231107	125900	12608735	2990	2990	2990	2990	0
447	20231107	125800	12608735	2990	2990	2990	2990	0
448	20231107	125700	12608735	2990	2990	2990	2990	0
449	20231107	125600	12608735	2990	2990	2990	2990	0
450	20231107	125500	12608735	2990	2990	2990	2990	0
451	20231107	125400	12608735	2990	2990	2990	2990	0
452	20231107	125300	12608735	2990	2990	2990	2990	0
453	20231107	125200	12608735	2990	2990	2990	2990	0
454	20231107	125100	12608735	2990	2990	2990	2990	1
455	20231107	125000	12605745	2990	2990	2990	2990	0
456	20231107	124900	12605745	2990	2990	2990	2990	0
457	20231107	124800	12605745	2990	2990	2990	2990	0
458	20231107	124700	12605745	2990	2990	2990	2990	0
459	20231107	124600	12605745	2990	2990	2990	2990	0
460	20231107	124500	12605745	2990	2990	2990	2990	0
461	20231107	124400	12605745	2990	2990	2990	2990	0
462	20231107	124300	12605745	2990	2990	2990	2990	0
463	20231107	124200	12605745	2990	2990	2990	2990	0
464	20231107	124100	12605745	2990	2990	2990	2990	0
465	20231107	124000	12605745	2990	2990	2990	2990	0
466	20231107	123900	12605745	2990	2990	2990	2990	0
467	20231107	123800	12605745	2990	2990	2990	2990	0
468	20231107	123700	12605745	2990	2990	2990	2990	0
469	20231107	123600	12605745	2990	2990	2990	2990	0
470	20231107	123500	12605745	2990	2990	2990	2990	12
471	20231107	123400	12569865	2995	2995	2995	2995	0
472	20231107	123300	12569865	2995	2995	2995	2995	0
473	20231107	123200	12569865	2995	2995	2995	2995	0
474	20231107	123100	12569865	2995	2995	2995	2995	0
475	20231107	123000	12569865	2995	2995	2995	2995	0
476	20231107	122900	12569865	2995	2995	2995	2995	0
477	20231107	122800	12569865	2995	2995	2995	2995	0
478	20231107	122700	12569865	2995	2995	2995	2995	0
479	20231107	122600	12569865	2995	2995	2995	2995	2
480	20231107	122500	12563875	2995	2995	2995	2995	0
481	20231107	122400	12563875	2995	2995	2995	2995	0
482	20231107	122300	12563875	2995	2995	2995	2995	0
483	20231107	122200	12563875	2995	2995	2995	2995	0
484	20231107	122100	12563875	2995	2995	2995	2995	1
485	20231107	122000	12560880	2995	2995	2995	2995	0
486	20231107	121900	12560880	2995	2995	2995	2995	1
487	20231107	121800	12557885	2995	2995	2995	2995	0
488	20231107	121700	12557885	2995	2995	2995	2995	0
489	20231107	121600	12557885	2995	2995	2995	2995	0
490	20231107	121500	12557885	2995	2995	2995	2995	0
491	20231107	121400	12557885	2995	2995	2995	2995	0
492	20231107	121300	12557885	2995	2995	2995	2995	0
493	20231107	121200	12557885	2995	2995	2995	2995	100
494	20231107	121100	12258385	2995	2995	2995	2995	0
495	20231107	121000	12258385	2995	2995	2995	2995	12
496	20231107	120900	12222445	2995	2995	2995	2995	0
497	20231107	120800	12222445	2995	2995	2995	2995	100
498	20231107	120700	11922945	3000	3000	3000	3000	0
499	20231107	120600	11922945	3000	3000	3000	3000	0
500	20231107	120500	11922945	3000	3000	3000	3000	0
501	20231107	120400	11922945	3000	3000	3000	3000	0
502	20231107	120300	11922945	3000	3000	3000	3000	30
503	20231107	120200	11832945	3000	3000	3000	3000	0
504	20231107	120100	11832945	3000	3000	3000	3000	0
505	20231107	120000	11832945	3000	3000	3000	3000	0
506	20231107	115900	11832945	3000	3000	3000	3000	120
507	20231107	115800	11472945	3000	3000	3000	3000	101
508	20231107	115700	11169945	3000	3000	3000	3000	112
509	20231107	115600	10833945	3000	3000	3000	3000	0
510	20231107	115500	10833945	3000	3000	3000	3000	0
511	20231107	115400	10833945	3000	3000	3000	3000	26
512	20231107	115300	10755945	3000	3000	3000	3000	0
513	20231107	115200	10755945	3000	3000	3000	3000	0
514	20231107	115100	10755945	3000	3000	3000	3000	0
515	20231107	115000	10755945	3000	3000	3000	3000	0
516	20231107	114900	10755945	3000	3000	3000	3000	0
517	20231107	114800	10755945	3000	3000	3000	3000	0
518	20231107	114700	10755945	3000	3000	3000	3000	0
519	20231107	114600	10755945	3000	3000	3000	3000	0
520	20231107	114500	10755945	3000	3000	3000	3000	0
521	20231107	114400	10755945	3000	3000	3000	3000	0
522	20231107	114300	10755945	3000	3000	3000	3000	0
523	20231107	114200	10755945	3000	3000	3000	3000	0
524	20231107	114100	10755945	3000	3000	3000	3000	0
525	20231107	114000	10755945	3000	3000	3000	3000	0
526	20231107	113900	10755945	3000	3000	3000	3000	0
527	20231107	113800	10755945	3000	3000	3000	3000	0
528	20231107	113700	10755945	3000	3000	3000	3000	0
529	20231107	113600	10755945	3000	3000	3000	3000	0
530	20231107	113500	10755945	3000	3000	3000	3000	0
531	20231107	113400	10755945	3000	3000	3000	3000	0
532	20231107	113300	10755945	3000	3000	3000	3000	0
533	20231107	113200	10755945	3000	3000	3000	3000	0
534	20231107	113100	10755945	3000	3000	3000	3000	0
535	20231107	113000	10755945	3000	3000	3000	3000	0
536	20231107	112900	10755945	3000	3000	3000	3000	0
537	20231107	112800	10755945	3000	3000	3000	3000	0
538	20231107	112700	10755945	3000	3000	3000	3000	0
539	20231107	112600	10755945	3000	3000	3000	3000	0
540	20231107	112500	10755945	3000	3000	3000	3000	0
541	20231107	112400	10755945	3000	3000	3000	3000	0
542	20231107	112300	10755945	3000	3000	3000	3000	0
543	20231107	112200	10755945	3000	3000	3000	3000	0
544	20231107	112100	10755945	3000	3000	3000	3000	0
545	20231107	112000	10755945	3000	3000	3000	3000	0
546	20231107	111900	10755945	3000	3000	3000	3000	0
547	20231107	111800	10755945	3000	3000	3000	3000	0
548	20231107	111700	10755945	3000	3000	3000	3000	0
549	20231107	111600	10755945	3000	3000	3000	3000	0
550	20231107	111500	10755945	3000	3000	3000	3000	0
551	20231107	111400	10755945	3000	3000	3000	3000	0
552	20231107	111300	10755945	3000	3000	3000	3000	0
553	20231107	111200	10755945	3000	3000	3000	3000	0
554	20231107	111100	10755945	3000	3000	3000	3000	0
555	20231107	111000	10755945	3000	3000	3000	3000	0
556	20231107	110900	10755945	3000	3000	3000	3000	0
557	20231107	110800	10755945	3000	3000	3000	3000	0
558	20231107	110700	10755945	3000	3000	3000	3000	0
559	20231107	110600	10755945	3000	3000	3000	3000	0
560	20231107	110500	10755945	3000	3000	3000	3000	0
561	20231107	110400	10755945	3000	3000	3000	3000	0
562	20231107	110300	10755945	3000	3000	3000	3000	0
563	20231107	110200	10755945	3000	3000	3000	3000	0
564	20231107	110100	10755945	3000	3000	3000	3000	0
565	20231107	110000	10755945	3000	3000	3000	3000	0
566	20231107	105900	10755945	3000	3000	3000	3000	0
567	20231107	105800	10755945	3000	3000	3000	3000	0
568	20231107	105700	10755945	3000	3000	3000	3000	0
569	20231107	105600	10755945	3000	3000	3000	3000	28
570	20231107	105500	10671945	3005	3005	3005	3005	0
571	20231107	105400	10671945	3005	3005	3005	3005	0
572	20231107	105300	10671945	3005	3005	3005	3005	0
573	20231107	105200	10671945	3005	3005	3005	3005	0
574	20231107	105100	10671945	3005	3005	3005	3005	0
575	20231107	105000	10671945	3005	3005	3005	3005	0
576	20231107	104900	10671945	3005	3005	3005	3005	0
577	20231107	104800	10671945	3005	3005	3005	3005	0
578	20231107	104700	10671945	3005	3005	3005	3005	0
579	20231107	104600	10671945	3005	3005	3005	3005	1
580	20231107	104500	10668940	3000	3000	3000	3000	0
581	20231107	104400	10668940	3000	3000	3000	3000	0
582	20231107	104300	10668940	3000	3000	3000	3000	0
583	20231107	104200	10668940	3000	3000	3000	3000	0
584	20231107	104100	10668940	3000	3000	3000	3000	1
585	20231107	104000	10665940	3000	3000	3000	3000	0
586	20231107	103900	10665940	3000	3000	3000	3000	0
587	20231107	103800	10665940	3000	3000	3000	3000	0
588	20231107	103700	10665940	3000	3000	3000	3000	0
589	20231107	103600	10665940	3000	3000	3000	3000	0
590	20231107	103500	10665940	3000	3000	3000	3000	0
591	20231107	103400	10665940	3000	3000	3000	3000	30
592	20231107	103300	10575940	3010	3010	3010	3010	0
593	20231107	103200	10575940	3010	3010	3010	3010	0
594	20231107	103100	10575940	3010	3010	3010	3010	0
595	20231107	103000	10575940	3010	3010	3010	3010	0
596	20231107	102900	10575940	3010	3010	3010	3010	0
597	20231107	102800	10575940	3010	3010	3010	3010	0
598	20231107	102700	10575940	3010	3010	3010	3010	0
599	20231107	102600	10575940	3010	3010	3010	3010	0
600	20231107	102500	10575940	3010	3010	3010	3010	0
601	20231107	102400	10575940	3010	3010	3010	3010	0
602	20231107	102300	10575940	3010	3010	3010	3010	0
603	20231107	102200	10575940	3010	3010	3010	3010	0
604	20231107	102100	10575940	3010	3010	3010	3010	0
605	20231107	102000	10575940	3010	3010	3010	3010	0
606	20231107	101900	10575940	3010	3010	3010	3010	0
607	20231107	101800	10575940	3010	3010	3010	3010	58
608	20231107	101700	10401360	3010	3010	3010	3010	0
609	20231107	101600	10401360	3010	3010	3010	3010	8
610	20231107	101500	10377280	3010	3010	3010	3010	2
611	20231107	101400	10371260	3015	3015	3015	3015	0
612	20231107	101300	10371260	3015	3015	3015	3015	0
613	20231107	101200	10371260	3015	3015	3015	3015	0
614	20231107	101100	10371260	3015	3015	3015	3015	0
615	20231107	101000	10371260	3015	3015	3015	3015	0
616	20231107	100900	10371260	3015	3015	3015	3015	0
617	20231107	100800	10371260	3015	3015	3015	3015	0
618	20231107	100700	10371260	3015	3015	3015	3015	0
619	20231107	100600	10371260	3015	3015	3015	3015	0
620	20231107	100500	10371260	3015	3015	3015	3015	0
621	20231107	100400	10371260	3015	3015	3015	3015	0
622	20231107	100300	10371260	3015	3015	3015	3015	0
623	20231107	100200	10371260	3015	3015	3015	3015	0
624	20231107	100100	10371260	3015	3015	3015	3015	0
625	20231107	100000	10371260	3015	3015	3015	3015	0
626	20231107	095900	10371260	3015	3015	3015	3015	0
627	20231107	095800	10371260	3015	3015	3015	3015	0
628	20231107	095700	10371260	3015	3015	3015	3015	0
629	20231107	095600	10371260	3015	3015	3015	3015	0
630	20231107	095500	10371260	3015	3015	3015	3015	0
631	20231107	095400	10371260	3015	3015	3015	3015	0
632	20231107	095300	10371260	3015	3015	3015	3015	0
633	20231107	095200	10371260	3015	3015	3015	3015	0
634	20231107	095100	10371260	3015	3015	3015	3015	0
635	20231107	095000	10371260	3015	3015	3015	3015	0
636	20231107	094900	10371260	3015	3015	3015	3015	0
637	20231107	094800	10371260	3015	3015	3015	3015	0
638	20231107	094700	10371260	3015	3015	3015	3015	0
639	20231107	094600	10371260	3015	3015	3015	3015	0
640	20231107	094500	10371260	3015	3015	3015	3015	0
641	20231107	094400	10371260	3015	3015	3015	3015	0
642	20231107	094300	10371260	3015	3015	3015	3015	0
643	20231107	094200	10371260	3015	3015	3015	3015	0
644	20231107	094100	10371260	3015	3015	3015	3015	0
645	20231107	094000	10371260	3015	3015	3015	3015	0
646	20231107	093900	10371260	3015	3015	3015	3015	0
647	20231107	093800	10371260	3015	3015	3015	3015	0
648	20231107	093700	10371260	3015	3015	3015	3015	16
649	20231107	093600	10323020	3015	3015	3015	3015	0
650	20231107	093500	10323020	3015	3015	3015	3015	0
651	20231107	093400	10323020	3015	3015	3015	3015	0
652	20231107	093300	10323020	3015	3015	3015	3015	5
653	20231107	093200	10307945	2980	2980	2980	2980	0
654	20231107	093100	10307945	2980	2980	2980	2980	0
655	20231107	093000	10307945	2980	2980	2980	2980	0
656	20231107	092900	10307945	2980	2980	2980	2980	30
657	20231107	092800	10218545	3020	3020	3020	3020	0
658	20231107	092700	10218545	3020	3020	3020	3020	0
659	20231107	092600	10218545	3020	3020	3020	3020	0
660	20231107	092500	10218545	3020	3020	3020	3020	0
661	20231107	092400	10218545	3020	3020	3020	3020	0
662	20231107	092300	10218545	3020	3020	3020	3020	0
663	20231107	092200	10218545	3020	3020	3020	3020	33
664	20231107	092100	10118885	2975	2975	2975	2975	0
665	20231107	092000	10118885	2975	2975	2975	2975	0
666	20231107	091900	10118885	2975	2975	2975	2975	0
667	20231107	091800	10118885	2975	2975	2975	2975	0
668	20231107	091700	10118885	2975	2975	2975	2975	0
669	20231107	091600	10118885	2975	2975	2975	2975	0
670	20231107	091500	10118885	2975	2975	2975	2975	0
671	20231107	091400	10118885	2975	2975	2975	2975	0
672	20231107	091300	10118885	2975	2975	2975	2975	1
673	20231107	091200	10115910	3025	3025	3025	3025	0
674	20231107	091100	10115910	3025	3025	3025	3025	0
675	20231107	091000	10115910	3025	3025	3025	3025	0
676	20231107	090900	10115910	3025	3025	3025	3025	0
677	20231107	090800	10115910	3025	3025	3025	3025	0
678	20231107	090700	10115910	3025	3025	3025	3025	52
679	20231107	090600	9958610	3025	3025	3025	3025	2049
680	20231107	090500	3760385	3025	3025	3025	3025	325
681	20231107	090400	2777260	3025	3030	3030	3025	101
682	20231107	090300	2471235	3025	3025	3025	3025	11
683	20231107	090200	2437960	3025	3015	3025	3015	673
684	20231107	090100	402255	3025	3020	3025	3020	50
685	20231107	090000	251075	3025	3025	3025	3025	83