KissMeData/042500/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192400	96940255	3935	3935	3935	3935	517
3	20231108	192300	96940255	3935	3935	3935	3935	0
4	20231108	192200	96940255	3935	3935	3935	3935	0
5	20231108	192100	96940255	3935	3935	3935	3935	0
6	20231108	192000	96940255	3935	3935	3935	3935	0
7	20231108	191900	96940255	3935	3935	3935	3935	0
8	20231108	191800	96940255	3935	3935	3935	3935	0
9	20231108	191700	96940255	3935	3935	3935	3935	0
10	20231108	191600	96940255	3935	3935	3935	3935	0
11	20231108	191500	96940255	3935	3935	3935	3935	0
12	20231108	191400	96940255	3935	3935	3935	3935	0
13	20231108	191300	96940255	3935	3935	3935	3935	0
14	20231108	191200	96940255	3935	3935	3935	3935	0
15	20231108	191100	96940255	3935	3935	3935	3935	0
16	20231108	191000	96940255	3935	3935	3935	3935	0
17	20231108	190900	96940255	3935	3935	3935	3935	0
18	20231108	190800	96940255	3935	3935	3935	3935	0
19	20231108	190700	96940255	3935	3935	3935	3935	0
20	20231108	190600	96940255	3935	3935	3935	3935	0
21	20231108	190500	96940255	3935	3935	3935	3935	0
22	20231108	190400	96940255	3935	3935	3935	3935	0
23	20231108	190300	96940255	3935	3935	3935	3935	0
24	20231108	190200	96940255	3935	3935	3935	3935	0
25	20231108	190100	96940255	3935	3935	3935	3935	0
26	20231108	190000	96940255	3935	3935	3935	3935	0
27	20231108	185900	96940255	3935	3935	3935	3935	0
28	20231108	185800	96940255	3935	3935	3935	3935	0
29	20231108	185700	96940255	3935	3935	3935	3935	0
30	20231108	185600	96940255	3935	3935	3935	3935	0
31	20231108	185500	96940255	3935	3935	3935	3935	0
32	20231108	185400	96940255	3935	3935	3935	3935	517
33	20231108	185300	96940255	3935	3935	3935	3935	0
34	20231108	185200	96940255	3935	3935	3935	3935	0
35	20231108	185100	96940255	3935	3935	3935	3935	0
36	20231108	185000	96940255	3935	3935	3935	3935	0
37	20231108	184900	96940255	3935	3935	3935	3935	0
38	20231108	184800	96940255	3935	3935	3935	3935	0
39	20231108	184700	96940255	3935	3935	3935	3935	0
40	20231108	184600	96940255	3935	3935	3935	3935	0
41	20231108	184500	96940255	3935	3935	3935	3935	0
42	20231108	184400	96940255	3935	3935	3935	3935	0
43	20231108	184300	96940255	3935	3935	3935	3935	0
44	20231108	184200	96940255	3935	3935	3935	3935	0
45	20231108	184100	96940255	3935	3935	3935	3935	0
46	20231108	184000	96940255	3935	3935	3935	3935	0
47	20231108	183900	96940255	3935	3935	3935	3935	0
48	20231108	183800	96940255	3935	3935	3935	3935	0
49	20231108	183700	96940255	3935	3935	3935	3935	0
50	20231108	183600	96940255	3935	3935	3935	3935	0
51	20231108	183500	96940255	3935	3935	3935	3935	0
52	20231108	183400	96940255	3935	3935	3935	3935	0
53	20231108	183300	96940255	3935	3935	3935	3935	0
54	20231108	183200	96940255	3935	3935	3935	3935	0
55	20231108	183100	96940255	3935	3935	3935	3935	0
56	20231108	183000	96940255	3935	3935	3935	3935	0
57	20231108	182900	96940255	3935	3935	3935	3935	0
58	20231108	182800	96940255	3935	3935	3935	3935	0
59	20231108	182700	96940255	3935	3935	3935	3935	0
60	20231108	182600	96940255	3935	3935	3935	3935	0
61	20231108	182500	96940255	3935	3935	3935	3935	0
62	20231108	182400	96940255	3935	3935	3935	3935	517
63	20231108	182300	96940255	3935	3935	3935	3935	0
64	20231108	182200	96940255	3935	3935	3935	3935	0
65	20231108	182100	96940255	3935	3935	3935	3935	0
66	20231108	182000	96940255	3935	3935	3935	3935	0
67	20231108	181900	96940255	3935	3935	3935	3935	0
68	20231108	181800	96940255	3935	3935	3935	3935	0
69	20231108	181700	96940255	3935	3935	3935	3935	0
70	20231108	181600	96940255	3935	3935	3935	3935	0
71	20231108	181500	96940255	3935	3935	3935	3935	0
72	20231108	181400	96940255	3935	3935	3935	3935	0
73	20231108	181300	96940255	3935	3935	3935	3935	0
74	20231108	181200	96940255	3935	3935	3935	3935	0
75	20231108	181100	96940255	3935	3935	3935	3935	0
76	20231108	181000	96940255	3935	3935	3935	3935	0
77	20231108	180900	96940255	3935	3935	3935	3935	0
78	20231108	180800	96940255	3935	3935	3935	3935	0
79	20231108	180700	96940255	3935	3935	3935	3935	0
80	20231108	180600	96940255	3935	3935	3935	3935	0
81	20231108	180500	96940255	3935	3935	3935	3935	0
82	20231108	180400	96940255	3935	3935	3935	3935	0
83	20231108	180300	96940255	3935	3935	3935	3935	0
84	20231108	180200	96940255	3935	3935	3935	3935	0
85	20231108	180100	96940255	3935	3935	3935	3935	0
86	20231108	180000	96940255	3935	3935	3935	3935	0
87	20231108	175900	96940255	3935	3935	3935	3935	0
88	20231108	175800	96940255	3935	3935	3935	3935	0
89	20231108	175700	96940255	3935	3935	3935	3935	0
90	20231108	175600	96940255	3935	3935	3935	3935	0
91	20231108	175500	96940255	3935	3935	3935	3935	0
92	20231108	175400	96940255	3935	3935	3935	3935	517
93	20231108	175300	96940255	3935	3935	3935	3935	0
94	20231108	175200	96940255	3935	3935	3935	3935	0
95	20231108	175100	96940255	3935	3935	3935	3935	0
96	20231108	175000	96940255	3935	3935	3935	3935	0
97	20231108	174900	96940255	3935	3935	3935	3935	0
98	20231108	174800	96940255	3935	3935	3935	3935	0
99	20231108	174700	96940255	3935	3935	3935	3935	0
100	20231108	174600	96940255	3935	3935	3935	3935	0
101	20231108	174500	96940255	3935	3935	3935	3935	0
102	20231108	174400	96940255	3935	3935	3935	3935	0
103	20231108	174300	96940255	3935	3935	3935	3935	0
104	20231108	174200	96940255	3935	3935	3935	3935	0
105	20231108	174100	96940255	3935	3935	3935	3935	0
106	20231108	174000	96940255	3935	3935	3935	3935	0
107	20231108	173900	96940255	3935	3935	3935	3935	0
108	20231108	173800	96940255	3935	3935	3935	3935	0
109	20231108	173700	96940255	3935	3935	3935	3935	0
110	20231108	173600	96940255	3935	3935	3935	3935	0
111	20231108	173500	96940255	3935	3935	3935	3935	0
112	20231108	173400	96940255	3935	3935	3935	3935	0
113	20231108	173300	96940255	3935	3935	3935	3935	0
114	20231108	173200	96940255	3935	3935	3935	3935	0
115	20231108	173100	96940255	3935	3935	3935	3935	0
116	20231108	173000	96940255	3935	3935	3935	3935	0
117	20231108	172900	96940255	3935	3935	3935	3935	0
118	20231108	172800	96940255	3935	3935	3935	3935	0
119	20231108	172700	96940255	3935	3935	3935	3935	0
120	20231108	172600	96940255	3935	3935	3935	3935	0
121	20231108	172500	96940255	3935	3935	3935	3935	0
122	20231108	172400	96940255	3935	3935	3935	3935	517
123	20231108	172300	96940255	3935	3935	3935	3935	0
124	20231108	172200	96940255	3935	3935	3935	3935	0
125	20231108	172100	96940255	3935	3935	3935	3935	0
126	20231108	172000	96940255	3935	3935	3935	3935	0
127	20231108	171900	96940255	3935	3935	3935	3935	0
128	20231108	171800	96940255	3935	3935	3935	3935	0
129	20231108	171700	96940255	3935	3935	3935	3935	0
130	20231108	171600	96940255	3935	3935	3935	3935	0
131	20231108	171500	96940255	3935	3935	3935	3935	0
132	20231108	171400	96940255	3935	3935	3935	3935	0
133	20231108	171300	96940255	3935	3935	3935	3935	0
134	20231108	171200	96940255	3935	3935	3935	3935	0
135	20231108	171100	96940255	3935	3935	3935	3935	0
136	20231108	171000	96940255	3935	3935	3935	3935	0
137	20231108	170900	96940255	3935	3935	3935	3935	0
138	20231108	170800	96940255	3935	3935	3935	3935	0
139	20231108	170700	96940255	3935	3935	3935	3935	0
140	20231108	170600	96940255	3935	3935	3935	3935	0
141	20231108	170500	96940255	3935	3935	3935	3935	0
142	20231108	170400	96940255	3935	3935	3935	3935	0
143	20231108	170300	96940255	3935	3935	3935	3935	0
144	20231108	170200	96940255	3935	3935	3935	3935	0
145	20231108	170100	96940255	3935	3935	3935	3935	0
146	20231108	170000	96940255	3935	3935	3935	3935	0
147	20231108	165900	96940255	3935	3935	3935	3935	0
148	20231108	165800	96940255	3935	3935	3935	3935	0
149	20231108	165700	96940255	3935	3935	3935	3935	0
150	20231108	165600	96940255	3935	3935	3935	3935	0
151	20231108	165500	96940255	3935	3935	3935	3935	0
152	20231108	165400	96940255	3935	3935	3935	3935	517
153	20231108	165300	96940255	3935	3935	3935	3935	0
154	20231108	165200	96940255	3935	3935	3935	3935	0
155	20231108	165100	96940255	3935	3935	3935	3935	0
156	20231108	165000	96940255	3935	3935	3935	3935	0
157	20231108	164900	96940255	3935	3935	3935	3935	0
158	20231108	164800	96940255	3935	3935	3935	3935	0
159	20231108	164700	96940255	3935	3935	3935	3935	0
160	20231108	164600	96940255	3935	3935	3935	3935	0
161	20231108	164500	96940255	3935	3935	3935	3935	0
162	20231108	164400	96940255	3935	3935	3935	3935	0
163	20231108	164300	96940255	3935	3935	3935	3935	0
164	20231108	164200	96940255	3935	3935	3935	3935	0
165	20231108	164100	96940255	3935	3935	3935	3935	0
166	20231108	164000	96940255	3935	3935	3935	3935	0
167	20231108	163900	96940255	3935	3935	3935	3935	0
168	20231108	163800	96940255	3935	3935	3935	3935	0
169	20231108	163700	96940255	3935	3935	3935	3935	0
170	20231108	163600	96940255	3935	3935	3935	3935	0
171	20231108	163500	96940255	3935	3935	3935	3935	0
172	20231108	163400	96940255	3935	3935	3935	3935	0
173	20231108	163300	96940255	3935	3935	3935	3935	0
174	20231108	163200	96940255	3935	3935	3935	3935	0
175	20231108	163100	96940255	3935	3935	3935	3935	0
176	20231108	163000	96940255	3935	3935	3935	3935	0
177	20231108	162900	96940255	3935	3935	3935	3935	0
178	20231108	162800	96940255	3935	3935	3935	3935	0
179	20231108	162700	96940255	3935	3935	3935	3935	0
180	20231108	162600	96940255	3935	3935	3935	3935	0
181	20231108	162500	96940255	3935	3935	3935	3935	0
182	20231108	162400	96940255	3935	3935	3935	3935	517
183	20231108	162300	96940255	3935	3935	3935	3935	0
184	20231108	162200	96940255	3935	3935	3935	3935	0
185	20231108	162100	96940255	3935	3935	3935	3935	0
186	20231108	162000	96940255	3935	3935	3935	3935	0
187	20231108	161900	96940255	3935	3935	3935	3935	0
188	20231108	161800	96940255	3935	3935	3935	3935	0
189	20231108	161700	96940255	3935	3935	3935	3935	0
190	20231108	161600	96940255	3935	3935	3935	3935	0
191	20231108	161500	96940255	3935	3935	3935	3935	0
192	20231108	161400	96940255	3935	3935	3935	3935	0
193	20231108	161300	96940255	3935	3935	3935	3935	0
194	20231108	161200	96940255	3935	3935	3935	3935	0
195	20231108	161100	96940255	3935	3935	3935	3935	0
196	20231108	161000	96940255	3935	3935	3935	3935	0
197	20231108	160900	96940255	3935	3935	3935	3935	0
198	20231108	160800	96940255	3935	3935	3935	3935	0
199	20231108	160700	96940255	3935	3935	3935	3935	0
200	20231108	160600	96940255	3935	3935	3935	3935	0
201	20231108	160500	96940255	3935	3935	3935	3935	0
202	20231108	160400	96940255	3935	3935	3935	3935	0
203	20231108	160300	96940255	3935	3935	3935	3935	0
204	20231108	160200	96940255	3935	3935	3935	3935	0
205	20231108	160100	96940255	3935	3935	3935	3935	0
206	20231108	160000	96940255	3935	3935	3935	3935	0
207	20231108	155900	96940255	3935	3935	3935	3935	0
208	20231108	155800	96940255	3935	3935	3935	3935	0
209	20231108	155700	96940255	3935	3935	3935	3935	0
210	20231108	155600	96940255	3935	3935	3935	3935	0
211	20231108	155500	96940255	3935	3935	3935	3935	0
212	20231108	155400	96940255	3935	3935	3935	3935	517
213	20231108	155300	96940255	3935	3935	3935	3935	0
214	20231108	155200	96940255	3935	3935	3935	3935	0
215	20231108	155100	96940255	3935	3935	3935	3935	0
216	20231108	155000	96940255	3935	3935	3935	3935	0
217	20231108	154900	96940255	3935	3935	3935	3935	0
218	20231108	154800	96940255	3935	3935	3935	3935	0
219	20231108	154700	96940255	3935	3935	3935	3935	0
220	20231108	154600	96940255	3935	3935	3935	3935	0
221	20231108	154500	96940255	3935	3935	3935	3935	0
222	20231108	154400	96940255	3935	3935	3935	3935	0
223	20231108	154300	96940255	3935	3935	3935	3935	0
224	20231108	154200	96940255	3935	3935	3935	3935	0
225	20231108	154100	96940255	3935	3935	3935	3935	0
226	20231108	154000	96940255	3935	3935	3935	3935	0
227	20231108	153900	96940255	3935	3935	3935	3935	0
228	20231108	153800	96940255	3935	3935	3935	3935	0
229	20231108	153700	96940255	3935	3935	3935	3935	0
230	20231108	153600	96940255	3935	3935	3935	3935	0
231	20231108	153500	96940255	3935	3935	3935	3935	0
232	20231108	153400	96940255	3935	3935	3935	3935	0
233	20231108	153300	96940255	3935	3935	3935	3935	0
234	20231108	153200	96940255	3935	3935	3935	3935	0
235	20231108	153100	96940255	3935	3935	3935	3935	0
236	20231108	153000	96940255	3935	3935	3935	3935	517
237	20231108	152900	94905860	3935	3935	3935	3935	0
238	20231108	152800	94905860	3935	3935	3935	3935	0
239	20231108	152700	94905860	3935	3935	3935	3935	0
240	20231108	152600	94905860	3935	3935	3935	3935	0
241	20231108	152500	94905860	3935	3935	3935	3935	0
242	20231108	152400	94905860	3935	3935	3935	3935	0
243	20231108	152300	94905860	3935	3935	3935	3935	0
244	20231108	152200	94905860	3935	3935	3935	3935	0
245	20231108	152100	94905860	3935	3935	3935	3935	0
246	20231108	152000	94905860	3935	3935	3935	3935	0
247	20231108	151900	94905860	3935	3935	3935	3935	0
248	20231108	151800	94905860	3935	3935	3935	3935	0
249	20231108	151700	94905860	3935	3920	3935	3920	201
250	20231108	151600	94117925	3935	3935	3935	3935	5
251	20231108	151500	94098250	3940	3940	3940	3940	0
252	20231108	151400	94098250	3940	3940	3940	3940	0
253	20231108	151300	94098250	3940	3940	3940	3940	0
254	20231108	151200	94098250	3940	3940	3940	3940	0
255	20231108	151100	94098250	3940	3940	3940	3940	0
256	20231108	151000	94098250	3940	3940	3940	3940	0
257	20231108	150900	94098250	3940	3940	3940	3940	0
258	20231108	150800	94098250	3940	3940	3940	3940	0
259	20231108	150700	94098250	3940	3935	3940	3935	4
260	20231108	150600	94082505	3920	3920	3920	3920	0
261	20231108	150500	94082505	3920	3920	3920	3920	0
262	20231108	150400	94082505	3920	3920	3920	3920	30
263	20231108	150300	93964905	3940	3940	3940	3940	1
264	20231108	150200	93960965	3930	3930	3930	3930	117
265	20231108	150100	93501155	3930	3930	3930	3930	81
266	20231108	150000	93182825	3945	3945	3945	3945	0
267	20231108	145900	93182825	3945	3945	3945	3945	0
268	20231108	145800	93182825	3945	3945	3945	3945	0
269	20231108	145700	93182825	3945	3945	3945	3945	0
270	20231108	145600	93182825	3945	3945	3945	3945	0
271	20231108	145500	93182825	3945	3945	3945	3945	0
272	20231108	145400	93182825	3945	3930	3945	3930	101
273	20231108	145300	92785880	3950	3925	3950	3925	30
274	20231108	145200	92668105	3950	3950	3950	3950	0
275	20231108	145100	92668105	3950	3950	3950	3950	0
276	20231108	145000	92668105	3950	3950	3950	3950	0
277	20231108	144900	92668105	3950	3950	3950	3950	0
278	20231108	144800	92668105	3950	3950	3950	3950	0
279	20231108	144700	92668105	3950	3950	3950	3950	0
280	20231108	144600	92668105	3950	3950	3950	3950	0
281	20231108	144500	92668105	3950	3950	3950	3950	0
282	20231108	144400	92668105	3950	3950	3950	3950	0
283	20231108	144300	92668105	3950	3950	3950	3950	0
284	20231108	144200	92668105	3950	3950	3950	3950	0
285	20231108	144100	92668105	3950	3950	3950	3950	0
286	20231108	144000	92668105	3950	3950	3950	3950	1
287	20231108	143900	92664155	3920	3950	3950	3920	49
288	20231108	143800	92471835	3950	3950	3950	3950	0
289	20231108	143700	92471835	3950	3950	3950	3950	0
290	20231108	143600	92471835	3950	3950	3950	3950	0
291	20231108	143500	92471835	3950	3950	3950	3950	0
292	20231108	143400	92471835	3950	3950	3950	3950	0
293	20231108	143300	92471835	3950	3950	3950	3950	0
294	20231108	143200	92471835	3950	3950	3950	3950	0
295	20231108	143100	92471835	3950	3950	3950	3950	1
296	20231108	143000	92467885	3920	3945	3945	3920	2072
297	20231108	142900	84328070	3950	3950	3950	3950	0
298	20231108	142800	84328070	3950	3950	3950	3950	0
299	20231108	142700	84328070	3950	3950	3950	3950	1
300	20231108	142600	84324120	3950	3950	3950	3950	0
301	20231108	142500	84324120	3950	3950	3950	3950	0
302	20231108	142400	84324120	3950	3950	3950	3950	0
303	20231108	142300	84324120	3950	3950	3950	3950	0
304	20231108	142200	84324120	3950	3950	3950	3950	0
305	20231108	142100	84324120	3950	3950	3950	3950	0
306	20231108	142000	84324120	3950	3950	3950	3950	0
307	20231108	141900	84324120	3950	3950	3950	3950	1
308	20231108	141800	84320170	3945	3945	3945	3945	257
309	20231108	141700	83306305	3950	3950	3950	3950	0
310	20231108	141600	83306305	3950	3950	3950	3950	0
311	20231108	141500	83306305	3950	3950	3950	3950	0
312	20231108	141400	83306305	3950	3950	3950	3950	0
313	20231108	141300	83306305	3950	3950	3950	3950	0
314	20231108	141200	83306305	3950	3950	3950	3950	0
315	20231108	141100	83306305	3950	3950	3950	3950	0
316	20231108	141000	83306305	3950	3950	3950	3950	0
317	20231108	140900	83306305	3950	3950	3950	3950	0
318	20231108	140800	83306305	3950	3950	3950	3950	0
319	20231108	140700	83306305	3950	3950	3950	3950	0
320	20231108	140600	83306305	3950	3950	3950	3950	0
321	20231108	140500	83306305	3950	3950	3950	3950	0
322	20231108	140400	83306305	3950	3950	3950	3950	0
323	20231108	140300	83306305	3950	3950	3950	3950	0
324	20231108	140200	83306305	3950	3950	3950	3950	0
325	20231108	140100	83306305	3950	3950	3950	3950	0
326	20231108	140000	83306305	3950	3950	3950	3950	0
327	20231108	135900	83306305	3950	3950	3950	3950	0
328	20231108	135800	83306305	3950	3950	3950	3950	0
329	20231108	135700	83306305	3950	3950	3950	3950	0
330	20231108	135600	83306305	3950	3950	3950	3950	0
331	20231108	135500	83306305	3950	3950	3950	3950	51
332	20231108	135400	83104855	3950	3950	3950	3950	45
333	20231108	135300	82927105	3945	3945	3945	3945	0
334	20231108	135200	82927105	3945	3945	3945	3945	0
335	20231108	135100	82927105	3945	3945	3945	3945	0
336	20231108	135000	82927105	3945	3945	3945	3945	2
337	20231108	134900	82919215	3950	3950	3950	3950	0
338	20231108	134800	82919215	3950	3950	3950	3950	0
339	20231108	134700	82919215	3950	3950	3950	3950	0
340	20231108	134600	82919215	3950	3950	3950	3950	0
341	20231108	134500	82919215	3950	3950	3950	3950	0
342	20231108	134400	82919215	3950	3950	3950	3950	0
343	20231108	134300	82919215	3950	3950	3950	3950	0
344	20231108	134200	82919215	3950	3950	3950	3950	0
345	20231108	134100	82919215	3950	3950	3950	3950	10
346	20231108	134000	82879715	3950	3950	3950	3950	0
347	20231108	133900	82879715	3950	3950	3950	3950	0
348	20231108	133800	82879715	3950	3950	3950	3950	0
349	20231108	133700	82879715	3950	3950	3950	3950	0
350	20231108	133600	82879715	3950	3950	3950	3950	0
351	20231108	133500	82879715	3950	3950	3950	3950	0
352	20231108	133400	82879715	3950	3950	3950	3950	0
353	20231108	133300	82879715	3950	3950	3950	3950	0
354	20231108	133200	82879715	3950	3950	3950	3950	0
355	20231108	133100	82879715	3950	3950	3950	3950	0
356	20231108	133000	82879715	3950	3950	3950	3950	0
357	20231108	132900	82879715	3950	3950	3950	3950	0
358	20231108	132800	82879715	3950	3950	3950	3950	0
359	20231108	132700	82879715	3950	3950	3950	3950	0
360	20231108	132600	82879715	3950	3950	3950	3950	1
361	20231108	132500	82875765	3945	3945	3945	3945	1
362	20231108	132400	82871820	3950	3950	3950	3950	0
363	20231108	132300	82871820	3950	3950	3950	3950	0
364	20231108	132200	82871820	3950	3950	3950	3950	0
365	20231108	132100	82871820	3950	3950	3950	3950	1
366	20231108	132000	82867870	3945	3945	3945	3945	0
367	20231108	131900	82867870	3945	3945	3945	3945	0
368	20231108	131800	82867870	3945	3945	3945	3945	0
369	20231108	131700	82867870	3945	3945	3945	3945	3
370	20231108	131600	82856035	3945	3945	3945	3945	0
371	20231108	131500	82856035	3945	3945	3945	3945	7
372	20231108	131400	82828420	3950	3950	3950	3950	0
373	20231108	131300	82828420	3950	3950	3950	3950	0
374	20231108	131200	82828420	3950	3950	3950	3950	0
375	20231108	131100	82828420	3950	3950	3950	3950	0
376	20231108	131000	82828420	3950	3950	3950	3950	0
377	20231108	130900	82828420	3950	3950	3950	3950	18
378	20231108	130800	82757320	3950	3950	3950	3950	0
379	20231108	130700	82757320	3950	3950	3950	3950	0
380	20231108	130600	82757320	3950	3950	3950	3950	0
381	20231108	130500	82757320	3950	3950	3950	3950	0
382	20231108	130400	82757320	3950	3950	3950	3950	0
383	20231108	130300	82757320	3950	3950	3950	3950	1
384	20231108	130200	82753370	3945	3945	3945	3945	0
385	20231108	130100	82753370	3945	3950	3950	3945	2
386	20231108	130000	82745475	3945	3945	3945	3945	0
387	20231108	125900	82745475	3945	3945	3945	3945	113
388	20231108	125800	82299690	3950	3950	3950	3950	0
389	20231108	125700	82299690	3950	3950	3950	3950	0
390	20231108	125600	82299690	3950	3950	3950	3950	0
391	20231108	125500	82299690	3950	3950	3950	3950	0
392	20231108	125400	82299690	3950	3950	3950	3950	0
393	20231108	125300	82299690	3950	3950	3950	3950	0
394	20231108	125200	82299690	3950	3950	3950	3950	0
395	20231108	125100	82299690	3950	3950	3950	3950	0
396	20231108	125000	82299690	3950	3950	3950	3950	0
397	20231108	124900	82299690	3950	3950	3950	3950	0
398	20231108	124800	82299690	3950	3950	3950	3950	0
399	20231108	124700	82299690	3950	3950	3950	3950	0
400	20231108	124600	82299690	3950	3950	3950	3950	0
401	20231108	124500	82299690	3950	3950	3950	3950	0
402	20231108	124400	82299690	3950	3950	3950	3950	0
403	20231108	124300	82299690	3950	3950	3950	3950	0
404	20231108	124200	82299690	3950	3950	3950	3950	0
405	20231108	124100	82299690	3950	3950	3950	3950	0
406	20231108	124000	82299690	3950	3945	3950	3945	2
407	20231108	123900	82291795	3920	3920	3920	3920	0
408	20231108	123800	82291795	3920	3920	3920	3920	0
409	20231108	123700	82291795	3920	3920	3920	3920	0
410	20231108	123600	82291795	3920	3920	3920	3920	0
411	20231108	123500	82291795	3920	3920	3920	3920	0
412	20231108	123400	82291795	3920	3920	3920	3920	0
413	20231108	123300	82291795	3920	3945	3945	3920	353
414	20231108	123200	80906620	3945	3945	3945	3945	0
415	20231108	123100	80906620	3945	3945	3945	3945	0
416	20231108	123000	80906620	3945	3945	3945	3945	0
417	20231108	122900	80906620	3945	3945	3945	3945	0
418	20231108	122800	80906620	3945	3945	3945	3945	0
419	20231108	122700	80906620	3945	3945	3945	3945	0
420	20231108	122600	80906620	3945	3945	3945	3945	0
421	20231108	122500	80906620	3945	3945	3945	3945	0
422	20231108	122400	80906620	3945	3945	3945	3945	0
423	20231108	122300	80906620	3945	3945	3945	3945	0
424	20231108	122200	80906620	3945	3945	3945	3945	0
425	20231108	122100	80906620	3945	3945	3945	3945	0
426	20231108	122000	80906620	3945	3945	3945	3945	1
427	20231108	121900	80902675	3925	3945	3945	3925	101
428	20231108	121800	80506065	3930	3950	3950	3930	203
429	20231108	121700	79707845	3950	3950	3950	3950	0
430	20231108	121600	79707845	3950	3950	3950	3950	0
431	20231108	121500	79707845	3950	3950	3950	3950	0
432	20231108	121400	79707845	3950	3950	3950	3950	0
433	20231108	121300	79707845	3950	3950	3950	3950	0
434	20231108	121200	79707845	3950	3950	3950	3950	0
435	20231108	121100	79707845	3950	3950	3950	3950	2
436	20231108	121000	79699945	3940	3940	3940	3940	2
437	20231108	120900	79692065	3950	3950	3950	3950	0
438	20231108	120800	79692065	3950	3950	3950	3950	0
439	20231108	120700	79692065	3950	3950	3950	3950	0
440	20231108	120600	79692065	3950	3950	3950	3950	0
441	20231108	120500	79692065	3950	3950	3950	3950	0
442	20231108	120400	79692065	3950	3950	3950	3950	0
443	20231108	120300	79692065	3950	3950	3950	3950	0
444	20231108	120200	79692065	3950	3950	3950	3950	0
445	20231108	120100	79692065	3950	3950	3950	3950	0
446	20231108	120000	79692065	3950	3950	3950	3950	0
447	20231108	115900	79692065	3950	3950	3950	3950	0
448	20231108	115800	79692065	3950	3950	3950	3950	3
449	20231108	115700	79680215	3930	3930	3930	3930	0
450	20231108	115600	79680215	3930	3930	3930	3930	0
451	20231108	115500	79680215	3930	3940	3940	3930	151
452	20231108	115400	79086595	3945	3945	3945	3945	0
453	20231108	115300	79086595	3945	3945	3945	3945	0
454	20231108	115200	79086595	3945	3945	3945	3945	0
455	20231108	115100	79086595	3945	3945	3945	3945	0
456	20231108	115000	79086595	3945	3945	3945	3945	0
457	20231108	114900	79086595	3945	3945	3945	3945	118
458	20231108	114800	78621085	3945	3945	3945	3945	0
459	20231108	114700	78621085	3945	3945	3945	3945	0
460	20231108	114600	78621085	3945	3945	3945	3945	0
461	20231108	114500	78621085	3945	3945	3945	3945	1
462	20231108	114400	78617140	3940	3940	3940	3940	0
463	20231108	114300	78617140	3940	3940	3940	3940	0
464	20231108	114200	78617140	3940	3940	3940	3940	0
465	20231108	114100	78617140	3940	3940	3940	3940	387
466	20231108	114000	77092360	3940	3940	3940	3940	0
467	20231108	113900	77092360	3940	3940	3940	3940	0
468	20231108	113800	77092360	3940	3940	3940	3940	0
469	20231108	113700	77092360	3940	3940	3940	3940	0
470	20231108	113600	77092360	3940	3940	3940	3940	0
471	20231108	113500	77092360	3940	3940	3940	3940	0
472	20231108	113400	77092360	3940	3940	3940	3940	5
473	20231108	113300	77072660	3940	3940	3940	3940	0
474	20231108	113200	77072660	3940	3940	3940	3940	0
475	20231108	113100	77072660	3940	3940	3940	3940	0
476	20231108	113000	77072660	3940	3940	3940	3940	0
477	20231108	112900	77072660	3940	3940	3940	3940	0
478	20231108	112800	77072660	3940	3940	3940	3940	0
479	20231108	112700	77072660	3940	3940	3940	3940	0
480	20231108	112600	77072660	3940	3940	3940	3940	0
481	20231108	112500	77072660	3940	3940	3940	3940	0
482	20231108	112400	77072660	3940	3940	3940	3940	0
483	20231108	112300	77072660	3940	3940	3940	3940	0
484	20231108	112200	77072660	3940	3940	3940	3940	0
485	20231108	112100	77072660	3940	3940	3940	3940	0
486	20231108	112000	77072660	3940	3940	3940	3940	0
487	20231108	111900	77072660	3940	3940	3940	3940	0
488	20231108	111800	77072660	3940	3940	3940	3940	0
489	20231108	111700	77072660	3940	3940	3940	3940	0
490	20231108	111600	77072660	3940	3940	3940	3940	1
491	20231108	111500	77068720	3945	3945	3945	3945	0
492	20231108	111400	77068720	3945	3945	3945	3945	0
493	20231108	111300	77068720	3945	3945	3945	3945	0
494	20231108	111200	77068720	3945	3945	3945	3945	0
495	20231108	111100	77068720	3945	3945	3945	3945	0
496	20231108	111000	77068720	3945	3945	3945	3945	0
497	20231108	110900	77068720	3945	3945	3945	3945	0
498	20231108	110800	77068720	3945	3945	3945	3945	0
499	20231108	110700	77068720	3945	3945	3945	3945	0
500	20231108	110600	77068720	3945	3945	3945	3945	0
501	20231108	110500	77068720	3945	3945	3945	3945	0
502	20231108	110400	77068720	3945	3945	3945	3945	0
503	20231108	110300	77068720	3945	3945	3945	3945	0
504	20231108	110200	77068720	3945	3945	3945	3945	0
505	20231108	110100	77068720	3945	3945	3945	3945	0
506	20231108	110000	77068720	3945	3945	3945	3945	0
507	20231108	105900	77068720	3945	3945	3945	3945	0
508	20231108	105800	77068720	3945	3945	3945	3945	0
509	20231108	105700	77068720	3945	3945	3945	3945	0
510	20231108	105600	77068720	3945	3945	3945	3945	0
511	20231108	105500	77068720	3945	3925	3945	3925	2
512	20231108	105400	77060850	3945	3945	3945	3945	0
513	20231108	105300	77060850	3945	3940	3945	3940	3
514	20231108	105200	77049025	3935	3935	3935	3935	102
515	20231108	105100	76647655	3935	3935	3935	3935	1
516	20231108	105000	76643720	3935	3935	3935	3935	0
517	20231108	104900	76643720	3935	3935	3935	3935	0
518	20231108	104800	76643720	3935	3935	3935	3935	0
519	20231108	104700	76643720	3935	3920	3935	3920	944
520	20231108	104600	72938740	3920	3920	3920	3920	15
521	20231108	104500	72879940	3895	3895	3895	3895	0
522	20231108	104400	72879940	3895	3895	3895	3895	0
523	20231108	104300	72879940	3895	3895	3895	3895	0
524	20231108	104200	72879940	3895	3895	3895	3895	0
525	20231108	104100	72879940	3895	3895	3895	3895	0
526	20231108	104000	72879940	3895	3915	3915	3890	651
527	20231108	103900	70343075	3925	3925	3925	3925	0
528	20231108	103800	70343075	3925	3925	3925	3925	0
529	20231108	103700	70343075	3925	3930	3930	3920	5126
530	20231108	103600	50223020	3940	3940	3940	3940	0
531	20231108	103500	50223020	3940	3940	3940	3940	0
532	20231108	103400	50223020	3940	3935	3940	3935	148
533	20231108	103300	49640635	3935	3935	3935	3935	1
534	20231108	103200	49636700	3935	3935	3935	3935	0
535	20231108	103100	49636700	3935	3935	3935	3935	0
536	20231108	103000	49636700	3935	3935	3935	3935	353
537	20231108	102900	48247645	3945	3945	3945	3945	0
538	20231108	102800	48247645	3945	3945	3945	3945	0
539	20231108	102700	48247645	3945	3945	3945	3945	0
540	20231108	102600	48247645	3945	3945	3945	3945	0
541	20231108	102500	48247645	3945	3945	3945	3945	0
542	20231108	102400	48247645	3945	3945	3945	3945	0
543	20231108	102300	48247645	3945	3945	3945	3945	0
544	20231108	102200	48247645	3945	3945	3945	3945	0
545	20231108	102100	48247645	3945	3945	3945	3945	0
546	20231108	102000	48247645	3945	3945	3945	3945	0
547	20231108	101900	48247645	3945	3945	3945	3945	0
548	20231108	101800	48247645	3945	3945	3945	3945	0
549	20231108	101700	48247645	3945	3945	3945	3945	0
550	20231108	101600	48247645	3945	3945	3945	3945	1
551	20231108	101500	48243700	3945	3945	3945	3945	0
552	20231108	101400	48243700	3945	3940	3945	3940	2
553	20231108	101300	48235815	3950	3950	3950	3950	0
554	20231108	101200	48235815	3950	3940	3950	3940	145
555	20231108	101100	47663790	3945	3945	3945	3945	300
556	20231108	101000	46480290	3945	3945	3945	3945	36
557	20231108	100900	46338270	3945	3945	3945	3945	0
558	20231108	100800	46338270	3945	3945	3945	3945	0
559	20231108	100700	46338270	3945	3945	3945	3945	0
560	20231108	100600	46338270	3945	3945	3945	3945	0
561	20231108	100500	46338270	3945	3945	3945	3945	0
562	20231108	100400	46338270	3945	3945	3945	3945	0
563	20231108	100300	46338270	3945	3945	3945	3945	0
564	20231108	100200	46338270	3945	3945	3945	3945	20
565	20231108	100100	46259370	3945	3945	3945	3945	1
566	20231108	100000	46255425	3950	3950	3950	3950	0
567	20231108	095900	46255425	3950	3950	3950	3950	0
568	20231108	095800	46255425	3950	3950	3950	3950	0
569	20231108	095700	46255425	3950	3950	3950	3950	0
570	20231108	095600	46255425	3950	3950	3950	3950	0
571	20231108	095500	46255425	3950	3950	3950	3950	0
572	20231108	095400	46255425	3950	3930	3950	3925	154
573	20231108	095300	45648200	3930	3940	3950	3930	333
574	20231108	095200	44339405	3940	3940	3940	3940	98
575	20231108	095100	43953285	3950	3940	3950	3940	151
576	20231108	095000	43358335	3955	3950	3955	3950	118
577	20231108	094900	42892230	3950	3950	3950	3950	100
578	20231108	094800	42497230	3955	3955	3955	3955	0
579	20231108	094700	42497230	3955	3955	3955	3955	0
580	20231108	094600	42497230	3955	3955	3955	3955	0
581	20231108	094500	42497230	3955	3955	3955	3955	0
582	20231108	094400	42497230	3955	3955	3955	3955	0
583	20231108	094300	42497230	3955	3955	3955	3955	0
584	20231108	094200	42497230	3955	3955	3955	3955	0
585	20231108	094100	42497230	3955	3955	3955	3955	0
586	20231108	094000	42497230	3955	3955	3955	3955	0
587	20231108	093900	42497230	3955	3955	3955	3955	0
588	20231108	093800	42497230	3955	3955	3955	3955	0
589	20231108	093700	42497230	3955	3955	3955	3955	0
590	20231108	093600	42497230	3955	3955	3955	3955	0
591	20231108	093500	42497230	3955	3955	3955	3955	0
592	20231108	093400	42497230	3955	3955	3955	3955	0
593	20231108	093300	42497230	3955	3955	3955	3940	33
594	20231108	093200	42366745	3960	3940	3960	3940	749
595	20231108	093100	39412185	3950	3955	3955	3950	163
596	20231108	093000	38768280	3955	3955	3955	3955	20
597	20231108	092900	38689180	3955	3955	3955	3955	39
598	20231108	092800	38534935	3960	3950	3960	3950	51
599	20231108	092700	38333475	3950	3950	3950	3950	332
600	20231108	092600	37022075	3945	3945	3945	3945	55
601	20231108	092500	36805100	3945	3945	3945	3945	17
602	20231108	092400	36738035	3945	3945	3945	3945	11
603	20231108	092300	36694640	3945	3945	3945	3945	2
604	20231108	092200	36686750	3950	3945	3950	3945	2
605	20231108	092100	36678855	3950	3950	3950	3950	2
606	20231108	092000	36670955	3950	3945	3950	3945	159
607	20231108	091900	36043695	3945	3945	3945	3945	0
608	20231108	091800	36043695	3945	3945	3945	3945	142
609	20231108	091700	35483505	3950	3950	3950	3950	1
610	20231108	091600	35479555	3945	3945	3945	3945	0
611	20231108	091500	35479555	3945	3950	3950	3945	28
612	20231108	091400	35368960	3950	3950	3950	3950	0
613	20231108	091300	35368960	3950	3945	3950	3945	14
614	20231108	091200	35313725	3950	3950	3950	3950	16
615	20231108	091100	35250525	3950	3950	3950	3950	1
616	20231108	091000	35246575	3960	3960	3960	3960	0
617	20231108	090900	35246575	3960	3960	3960	3960	0
618	20231108	090800	35246575	3960	3960	3960	3960	0
619	20231108	090700	35246575	3960	3955	3960	3955	11
620	20231108	090600	35203035	3960	3960	3960	3935	9
621	20231108	090500	35167525	3955	3955	3955	3950	77
622	20231108	090400	34862995	3955	3955	3955	3955	1
623	20231108	090300	34859040	3950	3935	3950	3935	40
624	20231108	090200	34701335	3940	3930	3940	3920	3645
625	20231108	090100	20404515	3925	3910	3925	3910	838
626	20231108	090000	17120505	3910	3900	3910	3900	4389