KissMeData/039740/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192200	75559255	2945	2945	2945	2945	24
3	20231109	192100	75559255	2945	2945	2945	2945	0
4	20231109	192000	75559255	2945	2945	2945	2945	0
5	20231109	191900	75559255	2945	2945	2945	2945	0
6	20231109	191800	75559255	2945	2945	2945	2945	0
7	20231109	191700	75559255	2945	2945	2945	2945	0
8	20231109	191600	75559255	2945	2945	2945	2945	0
9	20231109	191500	75559255	2945	2945	2945	2945	0
10	20231109	191400	75559255	2945	2945	2945	2945	0
11	20231109	191300	75559255	2945	2945	2945	2945	0
12	20231109	191200	75559255	2945	2945	2945	2945	0
13	20231109	191100	75559255	2945	2945	2945	2945	0
14	20231109	191000	75559255	2945	2945	2945	2945	0
15	20231109	190900	75559255	2945	2945	2945	2945	0
16	20231109	190800	75559255	2945	2945	2945	2945	0
17	20231109	190700	75559255	2945	2945	2945	2945	0
18	20231109	190600	75559255	2945	2945	2945	2945	0
19	20231109	190500	75559255	2945	2945	2945	2945	0
20	20231109	190400	75559255	2945	2945	2945	2945	0
21	20231109	190300	75559255	2945	2945	2945	2945	0
22	20231109	190200	75559255	2945	2945	2945	2945	0
23	20231109	190100	75559255	2945	2945	2945	2945	0
24	20231109	190000	75559255	2945	2945	2945	2945	0
25	20231109	185900	75559255	2945	2945	2945	2945	0
26	20231109	185800	75559255	2945	2945	2945	2945	0
27	20231109	185700	75559255	2945	2945	2945	2945	0
28	20231109	185600	75559255	2945	2945	2945	2945	0
29	20231109	185500	75559255	2945	2945	2945	2945	0
30	20231109	185400	75559255	2945	2945	2945	2945	0
31	20231109	185300	75559255	2945	2945	2945	2945	0
32	20231109	185200	75559255	2945	2945	2945	2945	24
33	20231109	185100	75559255	2945	2945	2945	2945	0
34	20231109	185000	75559255	2945	2945	2945	2945	0
35	20231109	184900	75559255	2945	2945	2945	2945	0
36	20231109	184800	75559255	2945	2945	2945	2945	0
37	20231109	184700	75559255	2945	2945	2945	2945	0
38	20231109	184600	75559255	2945	2945	2945	2945	0
39	20231109	184500	75559255	2945	2945	2945	2945	0
40	20231109	184400	75559255	2945	2945	2945	2945	0
41	20231109	184300	75559255	2945	2945	2945	2945	0
42	20231109	184200	75559255	2945	2945	2945	2945	0
43	20231109	184100	75559255	2945	2945	2945	2945	0
44	20231109	184000	75559255	2945	2945	2945	2945	0
45	20231109	183900	75559255	2945	2945	2945	2945	0
46	20231109	183800	75559255	2945	2945	2945	2945	0
47	20231109	183700	75559255	2945	2945	2945	2945	0
48	20231109	183600	75559255	2945	2945	2945	2945	0
49	20231109	183500	75559255	2945	2945	2945	2945	0
50	20231109	183400	75559255	2945	2945	2945	2945	0
51	20231109	183300	75559255	2945	2945	2945	2945	0
52	20231109	183200	75559255	2945	2945	2945	2945	0
53	20231109	183100	75559255	2945	2945	2945	2945	0
54	20231109	183000	75559255	2945	2945	2945	2945	0
55	20231109	182900	75559255	2945	2945	2945	2945	0
56	20231109	182800	75559255	2945	2945	2945	2945	0
57	20231109	182700	75559255	2945	2945	2945	2945	0
58	20231109	182600	75559255	2945	2945	2945	2945	0
59	20231109	182500	75559255	2945	2945	2945	2945	0
60	20231109	182400	75559255	2945	2945	2945	2945	0
61	20231109	182300	75559255	2945	2945	2945	2945	0
62	20231109	182200	75559255	2945	2945	2945	2945	24
63	20231109	182100	75559255	2945	2945	2945	2945	0
64	20231109	182000	75559255	2945	2945	2945	2945	0
65	20231109	181900	75559255	2945	2945	2945	2945	0
66	20231109	181800	75559255	2945	2945	2945	2945	0
67	20231109	181700	75559255	2945	2945	2945	2945	0
68	20231109	181600	75559255	2945	2945	2945	2945	0
69	20231109	181500	75559255	2945	2945	2945	2945	0
70	20231109	181400	75559255	2945	2945	2945	2945	0
71	20231109	181300	75559255	2945	2945	2945	2945	0
72	20231109	181200	75559255	2945	2945	2945	2945	0
73	20231109	181100	75559255	2945	2945	2945	2945	0
74	20231109	181000	75559255	2945	2945	2945	2945	0
75	20231109	180900	75559255	2945	2945	2945	2945	0
76	20231109	180800	75559255	2945	2945	2945	2945	0
77	20231109	180700	75559255	2945	2945	2945	2945	0
78	20231109	180600	75559255	2945	2945	2945	2945	0
79	20231109	180500	75559255	2945	2945	2945	2945	0
80	20231109	180400	75559255	2945	2945	2945	2945	0
81	20231109	180300	75559255	2945	2945	2945	2945	0
82	20231109	180200	75559255	2945	2945	2945	2945	0
83	20231109	180100	75559255	2945	2945	2945	2945	0
84	20231109	180000	75559255	2945	2945	2945	2945	0
85	20231109	175900	75559255	2945	2945	2945	2945	0
86	20231109	175800	75559255	2945	2945	2945	2945	0
87	20231109	175700	75559255	2945	2945	2945	2945	0
88	20231109	175600	75559255	2945	2945	2945	2945	0
89	20231109	175500	75559255	2945	2945	2945	2945	0
90	20231109	175400	75559255	2945	2945	2945	2945	0
91	20231109	175300	75559255	2945	2945	2945	2945	0
92	20231109	175200	75559255	2945	2945	2945	2945	24
93	20231109	175100	75559255	2945	2945	2945	2945	0
94	20231109	175000	75559255	2945	2945	2945	2945	0
95	20231109	174900	75559255	2945	2945	2945	2945	0
96	20231109	174800	75559255	2945	2945	2945	2945	0
97	20231109	174700	75559255	2945	2945	2945	2945	0
98	20231109	174600	75559255	2945	2945	2945	2945	0
99	20231109	174500	75559255	2945	2945	2945	2945	0
100	20231109	174400	75559255	2945	2945	2945	2945	0
101	20231109	174300	75559255	2945	2945	2945	2945	0
102	20231109	174200	75559255	2945	2945	2945	2945	0
103	20231109	174100	75559255	2945	2945	2945	2945	0
104	20231109	174000	75559255	2945	2945	2945	2945	0
105	20231109	173900	75559255	2945	2945	2945	2945	0
106	20231109	173800	75559255	2945	2945	2945	2945	0
107	20231109	173700	75559255	2945	2945	2945	2945	0
108	20231109	173600	75559255	2945	2945	2945	2945	0
109	20231109	173500	75559255	2945	2945	2945	2945	0
110	20231109	173400	75559255	2945	2945	2945	2945	0
111	20231109	173300	75559255	2945	2945	2945	2945	0
112	20231109	173200	75559255	2945	2945	2945	2945	0
113	20231109	173100	75559255	2945	2945	2945	2945	0
114	20231109	173000	75559255	2945	2945	2945	2945	0
115	20231109	172900	75559255	2945	2945	2945	2945	0
116	20231109	172800	75559255	2945	2945	2945	2945	0
117	20231109	172700	75559255	2945	2945	2945	2945	0
118	20231109	172600	75559255	2945	2945	2945	2945	0
119	20231109	172500	75559255	2945	2945	2945	2945	0
120	20231109	172400	75559255	2945	2945	2945	2945	0
121	20231109	172300	75559255	2945	2945	2945	2945	0
122	20231109	172200	75559255	2945	2945	2945	2945	24
123	20231109	172100	75559255	2945	2945	2945	2945	0
124	20231109	172000	75559255	2945	2945	2945	2945	0
125	20231109	171900	75559255	2945	2945	2945	2945	0
126	20231109	171800	75559255	2945	2945	2945	2945	0
127	20231109	171700	75559255	2945	2945	2945	2945	0
128	20231109	171600	75559255	2945	2945	2945	2945	0
129	20231109	171500	75559255	2945	2945	2945	2945	0
130	20231109	171400	75559255	2945	2945	2945	2945	0
131	20231109	171300	75559255	2945	2945	2945	2945	0
132	20231109	171200	75559255	2945	2945	2945	2945	0
133	20231109	171100	75559255	2945	2945	2945	2945	0
134	20231109	171000	75559255	2945	2945	2945	2945	0
135	20231109	170900	75559255	2945	2945	2945	2945	0
136	20231109	170800	75559255	2945	2945	2945	2945	0
137	20231109	170700	75559255	2945	2945	2945	2945	0
138	20231109	170600	75559255	2945	2945	2945	2945	0
139	20231109	170500	75559255	2945	2945	2945	2945	0
140	20231109	170400	75559255	2945	2945	2945	2945	0
141	20231109	170300	75559255	2945	2945	2945	2945	0
142	20231109	170200	75559255	2945	2945	2945	2945	0
143	20231109	170100	75559255	2945	2945	2945	2945	0
144	20231109	170000	75559255	2945	2945	2945	2945	0
145	20231109	165900	75559255	2945	2945	2945	2945	0
146	20231109	165800	75559255	2945	2945	2945	2945	0
147	20231109	165700	75559255	2945	2945	2945	2945	0
148	20231109	165600	75559255	2945	2945	2945	2945	0
149	20231109	165500	75559255	2945	2945	2945	2945	0
150	20231109	165400	75559255	2945	2945	2945	2945	0
151	20231109	165300	75559255	2945	2945	2945	2945	0
152	20231109	165200	75559255	2945	2945	2945	2945	24
153	20231109	165100	75559255	2945	2945	2945	2945	0
154	20231109	165000	75559255	2945	2945	2945	2945	0
155	20231109	164900	75559255	2945	2945	2945	2945	0
156	20231109	164800	75559255	2945	2945	2945	2945	0
157	20231109	164700	75559255	2945	2945	2945	2945	0
158	20231109	164600	75559255	2945	2945	2945	2945	0
159	20231109	164500	75559255	2945	2945	2945	2945	0
160	20231109	164400	75559255	2945	2945	2945	2945	0
161	20231109	164300	75559255	2945	2945	2945	2945	0
162	20231109	164200	75559255	2945	2945	2945	2945	0
163	20231109	164100	75559255	2945	2945	2945	2945	0
164	20231109	164000	75559255	2945	2945	2945	2945	0
165	20231109	163900	75559255	2945	2945	2945	2945	0
166	20231109	163800	75559255	2945	2945	2945	2945	0
167	20231109	163700	75559255	2945	2945	2945	2945	0
168	20231109	163600	75559255	2945	2945	2945	2945	0
169	20231109	163500	75559255	2945	2945	2945	2945	0
170	20231109	163400	75559255	2945	2945	2945	2945	0
171	20231109	163300	75559255	2945	2945	2945	2945	0
172	20231109	163200	75559255	2945	2945	2945	2945	0
173	20231109	163100	75559255	2945	2945	2945	2945	0
174	20231109	163000	75559255	2945	2945	2945	2945	0
175	20231109	162900	75559255	2945	2945	2945	2945	0
176	20231109	162800	75559255	2945	2945	2945	2945	0
177	20231109	162700	75559255	2945	2945	2945	2945	0
178	20231109	162600	75559255	2945	2945	2945	2945	0
179	20231109	162500	75559255	2945	2945	2945	2945	0
180	20231109	162400	75559255	2945	2945	2945	2945	0
181	20231109	162300	75559255	2945	2945	2945	2945	0
182	20231109	162200	75559255	2945	2945	2945	2945	24
183	20231109	162100	75559255	2945	2945	2945	2945	0
184	20231109	162000	75559255	2945	2945	2945	2945	0
185	20231109	161900	75559255	2945	2945	2945	2945	0
186	20231109	161800	75559255	2945	2945	2945	2945	0
187	20231109	161700	75559255	2945	2945	2945	2945	0
188	20231109	161600	75559255	2945	2945	2945	2945	0
189	20231109	161500	75559255	2945	2945	2945	2945	0
190	20231109	161400	75559255	2945	2945	2945	2945	0
191	20231109	161300	75559255	2945	2945	2945	2945	0
192	20231109	161200	75559255	2945	2945	2945	2945	0
193	20231109	161100	75559255	2945	2945	2945	2945	0
194	20231109	161000	75559255	2945	2945	2945	2945	0
195	20231109	160900	75559255	2945	2945	2945	2945	0
196	20231109	160800	75559255	2945	2945	2945	2945	0
197	20231109	160700	75559255	2945	2945	2945	2945	0
198	20231109	160600	75559255	2945	2945	2945	2945	0
199	20231109	160500	75559255	2945	2945	2945	2945	0
200	20231109	160400	75559255	2945	2945	2945	2945	0
201	20231109	160300	75559255	2945	2945	2945	2945	0
202	20231109	160200	75559255	2945	2945	2945	2945	0
203	20231109	160100	75559255	2945	2945	2945	2945	0
204	20231109	160000	75559255	2945	2945	2945	2945	0
205	20231109	155900	75559255	2945	2945	2945	2945	0
206	20231109	155800	75559255	2945	2945	2945	2945	0
207	20231109	155700	75559255	2945	2945	2945	2945	0
208	20231109	155600	75559255	2945	2945	2945	2945	0
209	20231109	155500	75559255	2945	2945	2945	2945	0
210	20231109	155400	75559255	2945	2945	2945	2945	0
211	20231109	155300	75559255	2945	2945	2945	2945	0
212	20231109	155200	75559255	2945	2945	2945	2945	24
213	20231109	155100	75559255	2945	2945	2945	2945	0
214	20231109	155000	75559255	2945	2945	2945	2945	0
215	20231109	154900	75559255	2945	2945	2945	2945	0
216	20231109	154800	75559255	2945	2945	2945	2945	0
217	20231109	154700	75559255	2945	2945	2945	2945	0
218	20231109	154600	75559255	2945	2945	2945	2945	0
219	20231109	154500	75559255	2945	2945	2945	2945	0
220	20231109	154400	75559255	2945	2945	2945	2945	0
221	20231109	154300	75559255	2945	2945	2945	2945	0
222	20231109	154200	75559255	2945	2945	2945	2945	0
223	20231109	154100	75559255	2945	2945	2945	2945	0
224	20231109	154000	75559255	2945	2945	2945	2945	0
225	20231109	153900	75559255	2945	2945	2945	2945	0
226	20231109	153800	75559255	2945	2945	2945	2945	0
227	20231109	153700	75559255	2945	2945	2945	2945	0
228	20231109	153600	75559255	2945	2945	2945	2945	0
229	20231109	153500	75559255	2945	2945	2945	2945	0
230	20231109	153400	75559255	2945	2945	2945	2945	0
231	20231109	153300	75559255	2945	2945	2945	2945	0
232	20231109	153200	75559255	2945	2945	2945	2945	0
233	20231109	153100	75559255	2945	2945	2945	2945	0
234	20231109	153000	75559255	2945	2945	2945	2945	24
235	20231109	152900	75488575	2960	2960	2960	2960	0
236	20231109	152800	75488575	2960	2960	2960	2960	0
237	20231109	152700	75488575	2960	2960	2960	2960	0
238	20231109	152600	75488575	2960	2960	2960	2960	0
239	20231109	152500	75488575	2960	2960	2960	2960	0
240	20231109	152400	75488575	2960	2960	2960	2960	0
241	20231109	152300	75488575	2960	2960	2960	2960	0
242	20231109	152200	75488575	2960	2960	2960	2960	0
243	20231109	152100	75488575	2960	2960	2960	2960	0
244	20231109	152000	75488575	2960	2960	2960	2960	0
245	20231109	151900	75488575	2960	2960	2960	2960	0
246	20231109	151800	75488575	2960	2960	2960	2960	0
247	20231109	151700	75488575	2960	2960	2960	2960	0
248	20231109	151600	75488575	2960	2960	2960	2960	17
249	20231109	151500	75438255	2960	2960	2960	2960	4
250	20231109	151400	75426415	2955	2955	2955	2955	0
251	20231109	151300	75426415	2955	2955	2955	2955	0
252	20231109	151200	75426415	2955	2955	2955	2955	0
253	20231109	151100	75426415	2955	2955	2955	2955	110
254	20231109	151000	75101365	2955	2955	2955	2955	0
255	20231109	150900	75101365	2955	2955	2955	2955	0
256	20231109	150800	75101365	2955	2955	2955	2955	0
257	20231109	150700	75101365	2955	2955	2955	2955	6
258	20231109	150600	75083635	2960	2960	2960	2960	0
259	20231109	150500	75083635	2960	2960	2960	2960	0
260	20231109	150400	75083635	2960	2960	2960	2960	0
261	20231109	150300	75083635	2960	2960	2960	2960	0
262	20231109	150200	75083635	2960	2960	2960	2960	0
263	20231109	150100	75083635	2960	2960	2960	2960	0
264	20231109	150000	75083635	2960	2960	2960	2960	10
265	20231109	145900	75054035	2955	2955	2955	2955	100
266	20231109	145800	74758535	2955	2955	2955	2955	0
267	20231109	145700	74758535	2955	2955	2955	2955	0
268	20231109	145600	74758535	2955	2955	2955	2955	0
269	20231109	145500	74758535	2955	2955	2960	2955	185
270	20231109	145400	74211810	2955	2950	2955	2950	1825
271	20231109	145300	68820785	2950	2950	2950	2950	0
272	20231109	145200	68820785	2950	2950	2950	2950	100
273	20231109	145100	68525785	2950	2950	2950	2950	0
274	20231109	145000	68525785	2950	2950	2950	2950	0
275	20231109	144900	68525785	2950	2950	2950	2950	0
276	20231109	144800	68525785	2950	2950	2950	2950	0
277	20231109	144700	68525785	2950	2950	2950	2950	0
278	20231109	144600	68525785	2950	2950	2950	2950	0
279	20231109	144500	68525785	2950	2950	2950	2950	0
280	20231109	144400	68525785	2950	2950	2950	2950	0
281	20231109	144300	68525785	2950	2950	2950	2950	0
282	20231109	144200	68525785	2950	2950	2950	2950	0
283	20231109	144100	68525785	2950	2950	2950	2950	0
284	20231109	144000	68525785	2950	2950	2950	2950	0
285	20231109	143900	68525785	2950	2950	2950	2950	0
286	20231109	143800	68525785	2950	2950	2950	2950	0
287	20231109	143700	68525785	2950	2950	2950	2950	0
288	20231109	143600	68525785	2950	2950	2950	2950	0
289	20231109	143500	68525785	2950	2950	2950	2950	0
290	20231109	143400	68525785	2950	2950	2950	2950	0
291	20231109	143300	68525785	2950	2950	2950	2950	0
292	20231109	143200	68525785	2950	2950	2950	2950	0
293	20231109	143100	68525785	2950	2950	2950	2950	0
294	20231109	143000	68525785	2950	2950	2950	2950	0
295	20231109	142900	68525785	2950	2950	2950	2950	0
296	20231109	142800	68525785	2950	2950	2950	2950	0
297	20231109	142700	68525785	2950	2950	2950	2950	0
298	20231109	142600	68525785	2950	2950	2950	2950	0
299	20231109	142500	68525785	2950	2950	2950	2950	0
300	20231109	142400	68525785	2950	2950	2950	2950	0
301	20231109	142300	68525785	2950	2950	2950	2950	0
302	20231109	142200	68525785	2950	2950	2950	2950	0
303	20231109	142100	68525785	2950	2950	2950	2950	0
304	20231109	142000	68525785	2950	2950	2950	2950	0
305	20231109	141900	68525785	2950	2950	2950	2950	0
306	20231109	141800	68525785	2950	2950	2950	2950	0
307	20231109	141700	68525785	2950	2950	2950	2950	0
308	20231109	141600	68525785	2950	2950	2950	2950	0
309	20231109	141500	68525785	2950	2950	2950	2950	0
310	20231109	141400	68525785	2950	2950	2950	2950	0
311	20231109	141300	68525785	2950	2950	2950	2950	0
312	20231109	141200	68525785	2950	2950	2950	2950	10
313	20231109	141100	68496285	2945	2945	2945	2945	0
314	20231109	141000	68496285	2945	2945	2945	2945	0
315	20231109	140900	68496285	2945	2945	2945	2945	0
316	20231109	140800	68496285	2945	2945	2945	2945	10
317	20231109	140700	68466835	2940	2940	2940	2940	0
318	20231109	140600	68466835	2940	2930	2940	2930	1400
319	20231109	140500	64351630	2935	2935	2935	2935	0
320	20231109	140400	64351630	2935	2935	2935	2935	0
321	20231109	140300	64351630	2935	2935	2935	2935	0
322	20231109	140200	64351630	2935	2935	2935	2935	0
323	20231109	140100	64351630	2935	2935	2935	2935	0
324	20231109	140000	64351630	2935	2935	2935	2935	0
325	20231109	135900	64351630	2935	2935	2935	2935	0
326	20231109	135800	64351630	2935	2935	2935	2935	0
327	20231109	135700	64351630	2935	2935	2935	2935	0
328	20231109	135600	64351630	2935	2935	2935	2935	0
329	20231109	135500	64351630	2935	2935	2935	2935	0
330	20231109	135400	64351630	2935	2935	2935	2935	0
331	20231109	135300	64351630	2935	2935	2935	2935	0
332	20231109	135200	64351630	2935	2935	2935	2935	0
333	20231109	135100	64351630	2935	2935	2935	2935	0
334	20231109	135000	64351630	2935	2930	2935	2930	10
335	20231109	134900	64322285	2935	2935	2935	2935	30
336	20231109	134800	64234235	2935	2935	2935	2935	0
337	20231109	134700	64234235	2935	2935	2935	2935	0
338	20231109	134600	64234235	2935	2935	2935	2935	0
339	20231109	134500	64234235	2935	2935	2935	2935	0
340	20231109	134400	64234235	2935	2935	2935	2935	0
341	20231109	134300	64234235	2935	2935	2935	2935	0
342	20231109	134200	64234235	2935	2935	2935	2935	0
343	20231109	134100	64234235	2935	2935	2935	2935	0
344	20231109	134000	64234235	2935	2935	2935	2935	0
345	20231109	133900	64234235	2935	2935	2935	2935	0
346	20231109	133800	64234235	2935	2935	2935	2935	0
347	20231109	133700	64234235	2935	2935	2935	2935	0
348	20231109	133600	64234235	2935	2935	2935	2935	0
349	20231109	133500	64234235	2935	2935	2935	2935	0
350	20231109	133400	64234235	2935	2935	2935	2935	20
351	20231109	133300	64175535	2940	2940	2940	2940	0
352	20231109	133200	64175535	2940	2940	2940	2940	0
353	20231109	133100	64175535	2940	2940	2940	2940	0
354	20231109	133000	64175535	2940	2940	2940	2940	0
355	20231109	132900	64175535	2940	2940	2940	2940	0
356	20231109	132800	64175535	2940	2940	2940	2940	0
357	20231109	132700	64175535	2940	2935	2940	2935	10
358	20231109	132600	64146170	2905	2905	2905	2905	0
359	20231109	132500	64146170	2905	2905	2905	2905	0
360	20231109	132400	64146170	2905	2905	2905	2905	0
361	20231109	132300	64146170	2905	2920	2920	2905	2576
362	20231109	132200	56648610	2940	2940	2940	2940	206
363	20231109	132100	56042970	2940	2940	2940	2940	0
364	20231109	132000	56042970	2940	2940	2940	2940	0
365	20231109	131900	56042970	2940	2940	2940	2940	0
366	20231109	131800	56042970	2940	2940	2940	2940	0
367	20231109	131700	56042970	2940	2940	2940	2940	0
368	20231109	131600	56042970	2940	2940	2940	2940	0
369	20231109	131500	56042970	2940	2940	2940	2940	4
370	20231109	131400	56031210	2920	2920	2920	2920	0
371	20231109	131300	56031210	2920	2920	2920	2920	0
372	20231109	131200	56031210	2920	2920	2920	2920	0
373	20231109	131100	56031210	2920	2920	2920	2920	0
374	20231109	131000	56031210	2920	2935	2935	2920	136
375	20231109	130900	55633425	2950	2950	2950	2950	0
376	20231109	130800	55633425	2950	2950	2950	2950	0
377	20231109	130700	55633425	2950	2950	2950	2950	0
378	20231109	130600	55633425	2950	2950	2950	2950	0
379	20231109	130500	55633425	2950	2950	2950	2950	0
380	20231109	130400	55633425	2950	2950	2950	2950	0
381	20231109	130300	55633425	2950	2950	2950	2950	0
382	20231109	130200	55633425	2950	2950	2950	2950	0
383	20231109	130100	55633425	2950	2950	2950	2950	0
384	20231109	130000	55633425	2950	2950	2950	2950	0
385	20231109	125900	55633425	2950	2950	2950	2950	0
386	20231109	125800	55633425	2950	2950	2950	2950	0
387	20231109	125700	55633425	2950	2950	2950	2950	0
388	20231109	125600	55633425	2950	2950	2950	2950	0
389	20231109	125500	55633425	2950	2950	2950	2950	0
390	20231109	125400	55633425	2950	2950	2950	2950	0
391	20231109	125300	55633425	2950	2950	2950	2950	10
392	20231109	125200	55603925	2935	2935	2935	2935	0
393	20231109	125100	55603925	2935	2935	2935	2935	0
394	20231109	125000	55603925	2935	2935	2935	2935	0
395	20231109	124900	55603925	2935	2935	2935	2935	0
396	20231109	124800	55603925	2935	2935	2935	2935	0
397	20231109	124700	55603925	2935	2935	2935	2935	0
398	20231109	124600	55603925	2935	2935	2935	2935	0
399	20231109	124500	55603925	2935	2935	2935	2935	0
400	20231109	124400	55603925	2935	2935	2935	2935	0
401	20231109	124300	55603925	2935	2935	2935	2935	0
402	20231109	124200	55603925	2935	2935	2935	2935	0
403	20231109	124100	55603925	2935	2935	2935	2935	0
404	20231109	124000	55603925	2935	2935	2935	2935	0
405	20231109	123900	55603925	2935	2935	2935	2935	0
406	20231109	123800	55603925	2935	2935	2935	2935	0
407	20231109	123700	55603925	2935	2935	2935	2935	0
408	20231109	123600	55603925	2935	2935	2935	2935	0
409	20231109	123500	55603925	2935	2935	2935	2935	0
410	20231109	123400	55603925	2935	2935	2935	2935	0
411	20231109	123300	55603925	2935	2935	2935	2935	0
412	20231109	123200	55603925	2935	2935	2935	2935	0
413	20231109	123100	55603925	2935	2935	2935	2935	0
414	20231109	123000	55603925	2935	2935	2935	2935	0
415	20231109	122900	55603925	2935	2935	2935	2935	0
416	20231109	122800	55603925	2935	2935	2935	2935	0
417	20231109	122700	55603925	2935	2935	2935	2935	0
418	20231109	122600	55603925	2935	2935	2935	2935	73
419	20231109	122500	55389670	2955	2955	2955	2955	0
420	20231109	122400	55389670	2955	2955	2955	2955	0
421	20231109	122300	55389670	2955	2955	2955	2955	0
422	20231109	122200	55389670	2955	2955	2955	2955	0
423	20231109	122100	55389670	2955	2955	2955	2955	0
424	20231109	122000	55389670	2955	2955	2955	2955	30
425	20231109	121900	55301020	2955	2955	2955	2955	0
426	20231109	121800	55301020	2955	2955	2955	2955	0
427	20231109	121700	55301020	2955	2955	2955	2955	0
428	20231109	121600	55301020	2955	2955	2955	2955	0
429	20231109	121500	55301020	2955	2955	2955	2955	0
430	20231109	121400	55301020	2955	2955	2955	2955	0
431	20231109	121300	55301020	2955	2955	2955	2955	0
432	20231109	121200	55301020	2955	2955	2955	2955	0
433	20231109	121100	55301020	2955	2955	2955	2955	0
434	20231109	121000	55301020	2955	2955	2955	2955	0
435	20231109	120900	55301020	2955	2955	2955	2955	0
436	20231109	120800	55301020	2955	2955	2955	2955	0
437	20231109	120700	55301020	2955	2955	2955	2955	0
438	20231109	120600	55301020	2955	2955	2955	2955	0
439	20231109	120500	55301020	2955	2955	2955	2955	0
440	20231109	120400	55301020	2955	2955	2955	2955	0
441	20231109	120300	55301020	2955	2955	2955	2955	0
442	20231109	120200	55301020	2955	2955	2955	2955	0
443	20231109	120100	55301020	2955	2955	2955	2955	0
444	20231109	120000	55301020	2955	2955	2955	2955	0
445	20231109	115900	55301020	2955	2955	2955	2955	0
446	20231109	115800	55301020	2955	2955	2955	2955	0
447	20231109	115700	55301020	2955	2955	2955	2955	0
448	20231109	115600	55301020	2955	2955	2955	2955	0
449	20231109	115500	55301020	2955	2955	2955	2955	0
450	20231109	115400	55301020	2955	2955	2955	2955	0
451	20231109	115300	55301020	2955	2955	2955	2955	0
452	20231109	115200	55301020	2955	2955	2955	2955	0
453	20231109	115100	55301020	2955	2955	2955	2955	0
454	20231109	115000	55301020	2955	2955	2955	2955	0
455	20231109	114900	55301020	2955	2955	2955	2955	0
456	20231109	114800	55301020	2955	2955	2955	2955	0
457	20231109	114700	55301020	2955	2955	2955	2955	0
458	20231109	114600	55301020	2955	2955	2955	2955	0
459	20231109	114500	55301020	2955	2955	2955	2955	0
460	20231109	114400	55301020	2955	2955	2955	2955	0
461	20231109	114300	55301020	2955	2955	2955	2955	0
462	20231109	114200	55301020	2955	2955	2955	2955	0
463	20231109	114100	55301020	2955	2955	2955	2955	0
464	20231109	114000	55301020	2955	2955	2955	2955	0
465	20231109	113900	55301020	2955	2955	2955	2955	20
466	20231109	113800	55241920	2940	2940	2940	2940	0
467	20231109	113700	55241920	2940	2940	2940	2940	0
468	20231109	113600	55241920	2940	2915	2940	2915	16238
469	20231109	113500	7658470	2910	2910	2910	2910	0
470	20231109	113400	7658470	2910	2910	2910	2910	0
471	20231109	113300	7658470	2910	2910	2910	2910	0
472	20231109	113200	7658470	2910	2910	2910	2910	0
473	20231109	113100	7658470	2910	2910	2910	2910	0
474	20231109	113000	7658470	2910	2910	2910	2910	0
475	20231109	112900	7658470	2910	2910	2910	2910	0
476	20231109	112800	7658470	2910	2910	2910	2910	0
477	20231109	112700	7658470	2910	2910	2910	2910	0
478	20231109	112600	7658470	2910	2910	2910	2910	500
479	20231109	112500	6203470	2915	2915	2915	2915	1
480	20231109	112400	6200555	2920	2920	2920	2920	0
481	20231109	112300	6200555	2920	2920	2920	2920	0
482	20231109	112200	6200555	2920	2920	2920	2920	0
483	20231109	112100	6200555	2920	2920	2920	2920	0
484	20231109	112000	6200555	2920	2920	2920	2920	0
485	20231109	111900	6200555	2920	2920	2920	2920	176
486	20231109	111800	5686635	2920	2920	2920	2920	0
487	20231109	111700	5686635	2920	2920	2920	2920	0
488	20231109	111600	5686635	2920	2920	2920	2920	0
489	20231109	111500	5686635	2920	2920	2920	2920	11
490	20231109	111400	5654515	2920	2920	2920	2920	0
491	20231109	111300	5654515	2920	2920	2920	2920	0
492	20231109	111200	5654515	2920	2920	2920	2920	0
493	20231109	111100	5654515	2920	2920	2920	2920	0
494	20231109	111000	5654515	2920	2920	2920	2920	11
495	20231109	110900	5622395	2920	2920	2920	2920	0
496	20231109	110800	5622395	2920	2920	2920	2920	0
497	20231109	110700	5622395	2920	2920	2920	2920	0
498	20231109	110600	5622395	2920	2920	2920	2920	0
499	20231109	110500	5622395	2920	2920	2920	2920	0
500	20231109	110400	5622395	2920	2920	2920	2920	0
501	20231109	110300	5622395	2920	2920	2920	2920	0
502	20231109	110200	5622395	2920	2920	2920	2920	0
503	20231109	110100	5622395	2920	2920	2920	2920	0
504	20231109	110000	5622395	2920	2920	2920	2920	0
505	20231109	105900	5622395	2920	2920	2920	2920	0
506	20231109	105800	5622395	2920	2920	2920	2920	0
507	20231109	105700	5622395	2920	2920	2920	2920	0
508	20231109	105600	5622395	2920	2920	2920	2920	1
509	20231109	105500	5619475	2920	2920	2920	2920	0
510	20231109	105400	5619475	2920	2920	2920	2920	0
511	20231109	105300	5619475	2920	2920	2920	2920	0
512	20231109	105200	5619475	2920	2920	2920	2920	0
513	20231109	105100	5619475	2920	2920	2920	2920	0
514	20231109	105000	5619475	2920	2920	2920	2920	0
515	20231109	104900	5619475	2920	2920	2920	2920	0
516	20231109	104800	5619475	2920	2920	2920	2920	0
517	20231109	104700	5619475	2920	2920	2920	2920	0
518	20231109	104600	5619475	2920	2920	2920	2920	0
519	20231109	104500	5619475	2920	2920	2920	2920	0
520	20231109	104400	5619475	2920	2920	2920	2920	0
521	20231109	104300	5619475	2920	2920	2920	2920	1
522	20231109	104200	5616555	2930	2930	2930	2930	0
523	20231109	104100	5616555	2930	2930	2930	2930	0
524	20231109	104000	5616555	2930	2930	2930	2930	1
525	20231109	103900	5613625	2930	2930	2930	2930	0
526	20231109	103800	5613625	2930	2930	2930	2930	0
527	20231109	103700	5613625	2930	2930	2930	2930	0
528	20231109	103600	5613625	2930	2930	2930	2930	0
529	20231109	103500	5613625	2930	2930	2930	2930	0
530	20231109	103400	5613625	2930	2930	2930	2930	0
531	20231109	103300	5613625	2930	2930	2930	2930	0
532	20231109	103200	5613625	2930	2930	2930	2930	0
533	20231109	103100	5613625	2930	2930	2930	2930	2
534	20231109	103000	5607765	2920	2920	2920	2920	12
535	20231109	102900	5572725	2920	2920	2920	2920	3
536	20231109	102800	5563965	2930	2930	2930	2930	0
537	20231109	102700	5563965	2930	2930	2930	2930	0
538	20231109	102600	5563965	2930	2930	2930	2930	0
539	20231109	102500	5563965	2930	2930	2930	2930	0
540	20231109	102400	5563965	2930	2930	2930	2930	1
541	20231109	102300	5561035	2930	2930	2930	2930	0
542	20231109	102200	5561035	2930	2930	2930	2930	0
543	20231109	102100	5561035	2930	2930	2930	2930	0
544	20231109	102000	5561035	2930	2930	2930	2930	0
545	20231109	101900	5561035	2930	2930	2930	2930	0
546	20231109	101800	5561035	2930	2930	2930	2930	0
547	20231109	101700	5561035	2930	2930	2930	2930	0
548	20231109	101600	5561035	2930	2930	2930	2930	0
549	20231109	101500	5561035	2930	2930	2930	2930	0
550	20231109	101400	5561035	2930	2930	2930	2930	0
551	20231109	101300	5561035	2930	2930	2930	2930	0
552	20231109	101200	5561035	2930	2930	2930	2930	0
553	20231109	101100	5561035	2930	2930	2930	2930	0
554	20231109	101000	5561035	2930	2930	2930	2930	0
555	20231109	100900	5561035	2930	2920	2930	2920	11
556	20231109	100800	5528815	2930	2930	2930	2930	0
557	20231109	100700	5528815	2930	2930	2930	2930	0
558	20231109	100600	5528815	2930	2930	2930	2930	0
559	20231109	100500	5528815	2930	2930	2930	2930	0
560	20231109	100400	5528815	2930	2930	2930	2930	0
561	20231109	100300	5528815	2930	2930	2930	2930	0
562	20231109	100200	5528815	2930	2930	2930	2930	0
563	20231109	100100	5528815	2930	2925	2930	2925	72
564	20231109	100000	5318050	2930	2930	2930	2930	0
565	20231109	095900	5318050	2930	2930	2930	2930	0
566	20231109	095800	5318050	2930	2930	2930	2930	10
567	20231109	095700	5288750	2910	2910	2910	2910	0
568	20231109	095600	5288750	2910	2915	2915	2910	498
569	20231109	095500	3838725	2940	2940	2940	2940	10
570	20231109	095400	3809325	2910	2930	2930	2910	171
571	20231109	095300	3311615	2945	2945	2945	2945	0
572	20231109	095200	3311615	2945	2945	2945	2945	0
573	20231109	095100	3311615	2945	2945	2945	2945	0
574	20231109	095000	3311615	2945	2945	2945	2945	0
575	20231109	094900	3311615	2945	2945	2945	2945	5
576	20231109	094800	3296890	2950	2950	2950	2950	5
577	20231109	094700	3282140	2955	2955	2955	2955	0
578	20231109	094600	3282140	2955	2955	2955	2955	0
579	20231109	094500	3282140	2955	2955	2955	2955	0
580	20231109	094400	3282140	2955	2955	2955	2955	0
581	20231109	094300	3282140	2955	2955	2955	2955	0
582	20231109	094200	3282140	2955	2955	2955	2955	100
583	20231109	094100	2986640	2955	2955	2955	2955	0
584	20231109	094000	2986640	2955	2955	2955	2955	0
585	20231109	093900	2986640	2955	2955	2955	2955	0
586	20231109	093800	2986640	2955	2955	2955	2955	0
587	20231109	093700	2986640	2955	2955	2955	2955	0
588	20231109	093600	2986640	2955	2955	2955	2955	0
589	20231109	093500	2986640	2955	2955	2955	2955	0
590	20231109	093400	2986640	2955	2955	2955	2955	0
591	20231109	093300	2986640	2955	2955	2955	2955	0
592	20231109	093200	2986640	2955	2955	2955	2955	81
593	20231109	093100	2747285	2955	2955	2955	2955	0
594	20231109	093000	2747285	2955	2955	2955	2955	0
595	20231109	092900	2747285	2955	2955	2955	2955	0
596	20231109	092800	2747285	2955	2945	2955	2945	135
597	20231109	092700	2348390	2945	2945	2945	2945	0
598	20231109	092600	2348390	2945	2945	2945	2945	0
599	20231109	092500	2348390	2945	2945	2945	2945	1
600	20231109	092400	2345445	2940	2940	2940	2940	1
601	20231109	092300	2342505	2940	2940	2940	2940	4
602	20231109	092200	2330745	2940	2940	2940	2940	0
603	20231109	092100	2330745	2940	2940	2940	2940	96
604	20231109	092000	2048505	2940	2940	2940	2940	2
605	20231109	091900	2042625	2940	2940	2940	2940	0
606	20231109	091800	2042625	2940	2940	2940	2940	0
607	20231109	091700	2042625	2940	2940	2940	2940	0
608	20231109	091600	2042625	2940	2940	2940	2940	0
609	20231109	091500	2042625	2940	2935	2940	2935	20
610	20231109	091400	1983875	2905	2905	2905	2905	0
611	20231109	091300	1983875	2905	2905	2905	2905	0
612	20231109	091200	1983875	2905	2905	2905	2905	0
613	20231109	091100	1983875	2905	2905	2905	2905	0
614	20231109	091000	1983875	2905	2905	2905	2905	130
615	20231109	090900	1606225	2955	2955	2955	2955	0
616	20231109	090800	1606225	2955	2950	2955	2950	100
617	20231109	090700	1311135	2945	2930	2945	2930	58
618	20231109	090600	1140355	2905	2905	2905	2905	0
619	20231109	090500	1140355	2905	2905	2905	2905	0
620	20231109	090400	1140355	2905	2905	2905	2905	28
621	20231109	090300	1059015	2915	2960	2960	2915	217
622	20231109	090200	420320	2960	2960	2960	2960	0
623	20231109	090100	420320	2960	2960	2960	2960	0
624	20231109	090000	420320	2960	2960	2960	2960	120