KissMeData/094800/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200100	66288985	3940	3940	3940	3940	1034
3	20231109	200000	66288985	3940	3940	3940	3940	0
4	20231109	195900	66288985	3940	3940	3940	3940	0
5	20231109	195800	66288985	3940	3940	3940	3940	0
6	20231109	195700	66288985	3940	3940	3940	3940	0
7	20231109	195600	66288985	3940	3940	3940	3940	0
8	20231109	195500	66288985	3940	3940	3940	3940	0
9	20231109	195400	66288985	3940	3940	3940	3940	0
10	20231109	195300	66288985	3940	3940	3940	3940	0
11	20231109	195200	66288985	3940	3940	3940	3940	0
12	20231109	195100	66288985	3940	3940	3940	3940	0
13	20231109	195000	66288985	3940	3940	3940	3940	0
14	20231109	194900	66288985	3940	3940	3940	3940	0
15	20231109	194800	66288985	3940	3940	3940	3940	0
16	20231109	194700	66288985	3940	3940	3940	3940	0
17	20231109	194600	66288985	3940	3940	3940	3940	0
18	20231109	194500	66288985	3940	3940	3940	3940	0
19	20231109	194400	66288985	3940	3940	3940	3940	0
20	20231109	194300	66288985	3940	3940	3940	3940	0
21	20231109	194200	66288985	3940	3940	3940	3940	0
22	20231109	194100	66288985	3940	3940	3940	3940	0
23	20231109	194000	66288985	3940	3940	3940	3940	0
24	20231109	193900	66288985	3940	3940	3940	3940	0
25	20231109	193800	66288985	3940	3940	3940	3940	0
26	20231109	193700	66288985	3940	3940	3940	3940	0
27	20231109	193600	66288985	3940	3940	3940	3940	0
28	20231109	193500	66288985	3940	3940	3940	3940	0
29	20231109	193400	66288985	3940	3940	3940	3940	0
30	20231109	193300	66288985	3940	3940	3940	3940	0
31	20231109	193200	66288985	3940	3940	3940	3940	0
32	20231109	193100	66288985	3940	3940	3940	3940	1034
33	20231109	193000	66288985	3940	3940	3940	3940	0
34	20231109	192900	66288985	3940	3940	3940	3940	0
35	20231109	192800	66288985	3940	3940	3940	3940	0
36	20231109	192700	66288985	3940	3940	3940	3940	0
37	20231109	192600	66288985	3940	3940	3940	3940	0
38	20231109	192500	66288985	3940	3940	3940	3940	0
39	20231109	192400	66288985	3940	3940	3940	3940	0
40	20231109	192300	66288985	3940	3940	3940	3940	0
41	20231109	192200	66288985	3940	3940	3940	3940	0
42	20231109	192100	66288985	3940	3940	3940	3940	0
43	20231109	192000	66288985	3940	3940	3940	3940	0
44	20231109	191900	66288985	3940	3940	3940	3940	0
45	20231109	191800	66288985	3940	3940	3940	3940	0
46	20231109	191700	66288985	3940	3940	3940	3940	0
47	20231109	191600	66288985	3940	3940	3940	3940	0
48	20231109	191500	66288985	3940	3940	3940	3940	0
49	20231109	191400	66288985	3940	3940	3940	3940	0
50	20231109	191300	66288985	3940	3940	3940	3940	0
51	20231109	191200	66288985	3940	3940	3940	3940	0
52	20231109	191100	66288985	3940	3940	3940	3940	0
53	20231109	191000	66288985	3940	3940	3940	3940	0
54	20231109	190900	66288985	3940	3940	3940	3940	0
55	20231109	190800	66288985	3940	3940	3940	3940	0
56	20231109	190700	66288985	3940	3940	3940	3940	0
57	20231109	190600	66288985	3940	3940	3940	3940	0
58	20231109	190500	66288985	3940	3940	3940	3940	0
59	20231109	190400	66288985	3940	3940	3940	3940	0
60	20231109	190300	66288985	3940	3940	3940	3940	0
61	20231109	190200	66288985	3940	3940	3940	3940	0
62	20231109	190100	66288985	3940	3940	3940	3940	1034
63	20231109	190000	66288985	3940	3940	3940	3940	0
64	20231109	185900	66288985	3940	3940	3940	3940	0
65	20231109	185800	66288985	3940	3940	3940	3940	0
66	20231109	185700	66288985	3940	3940	3940	3940	0
67	20231109	185600	66288985	3940	3940	3940	3940	0
68	20231109	185500	66288985	3940	3940	3940	3940	0
69	20231109	185400	66288985	3940	3940	3940	3940	0
70	20231109	185300	66288985	3940	3940	3940	3940	0
71	20231109	185200	66288985	3940	3940	3940	3940	0
72	20231109	185100	66288985	3940	3940	3940	3940	0
73	20231109	185000	66288985	3940	3940	3940	3940	0
74	20231109	184900	66288985	3940	3940	3940	3940	0
75	20231109	184800	66288985	3940	3940	3940	3940	0
76	20231109	184700	66288985	3940	3940	3940	3940	0
77	20231109	184600	66288985	3940	3940	3940	3940	0
78	20231109	184500	66288985	3940	3940	3940	3940	0
79	20231109	184400	66288985	3940	3940	3940	3940	0
80	20231109	184300	66288985	3940	3940	3940	3940	0
81	20231109	184200	66288985	3940	3940	3940	3940	0
82	20231109	184100	66288985	3940	3940	3940	3940	0
83	20231109	184000	66288985	3940	3940	3940	3940	0
84	20231109	183900	66288985	3940	3940	3940	3940	0
85	20231109	183800	66288985	3940	3940	3940	3940	0
86	20231109	183700	66288985	3940	3940	3940	3940	0
87	20231109	183600	66288985	3940	3940	3940	3940	0
88	20231109	183500	66288985	3940	3940	3940	3940	0
89	20231109	183400	66288985	3940	3940	3940	3940	0
90	20231109	183300	66288985	3940	3940	3940	3940	0
91	20231109	183200	66288985	3940	3940	3940	3940	0
92	20231109	183100	66288985	3940	3940	3940	3940	1034
93	20231109	183000	66288985	3940	3940	3940	3940	0
94	20231109	182900	66288985	3940	3940	3940	3940	0
95	20231109	182800	66288985	3940	3940	3940	3940	0
96	20231109	182700	66288985	3940	3940	3940	3940	0
97	20231109	182600	66288985	3940	3940	3940	3940	0
98	20231109	182500	66288985	3940	3940	3940	3940	0
99	20231109	182400	66288985	3940	3940	3940	3940	0
100	20231109	182300	66288985	3940	3940	3940	3940	0
101	20231109	182200	66288985	3940	3940	3940	3940	0
102	20231109	182100	66288985	3940	3940	3940	3940	0
103	20231109	182000	66288985	3940	3940	3940	3940	0
104	20231109	181900	66288985	3940	3940	3940	3940	0
105	20231109	181800	66288985	3940	3940	3940	3940	0
106	20231109	181700	66288985	3940	3940	3940	3940	0
107	20231109	181600	66288985	3940	3940	3940	3940	0
108	20231109	181500	66288985	3940	3940	3940	3940	0
109	20231109	181400	66288985	3940	3940	3940	3940	0
110	20231109	181300	66288985	3940	3940	3940	3940	0
111	20231109	181200	66288985	3940	3940	3940	3940	0
112	20231109	181100	66288985	3940	3940	3940	3940	0
113	20231109	181000	66288985	3940	3940	3940	3940	0
114	20231109	180900	66288985	3940	3940	3940	3940	0
115	20231109	180800	66288985	3940	3940	3940	3940	0
116	20231109	180700	66288985	3940	3940	3940	3940	0
117	20231109	180600	66288985	3940	3940	3940	3940	0
118	20231109	180500	66288985	3940	3940	3940	3940	0
119	20231109	180400	66288985	3940	3940	3940	3940	0
120	20231109	180300	66288985	3940	3940	3940	3940	0
121	20231109	180200	66288985	3940	3940	3940	3940	0
122	20231109	180100	66288985	3940	3940	3940	3940	1034
123	20231109	180000	66288985	3940	3940	3940	3940	0
124	20231109	175900	66288985	3940	3940	3940	3940	0
125	20231109	175800	66288985	3940	3940	3940	3940	0
126	20231109	175700	66288985	3940	3940	3940	3940	0
127	20231109	175600	66288985	3940	3940	3940	3940	0
128	20231109	175500	66288985	3940	3940	3940	3940	0
129	20231109	175400	66288985	3940	3940	3940	3940	0
130	20231109	175300	66288985	3940	3940	3940	3940	0
131	20231109	175200	66288985	3940	3940	3940	3940	0
132	20231109	175100	66288985	3940	3940	3940	3940	0
133	20231109	175000	66288985	3940	3940	3940	3940	0
134	20231109	174900	66288985	3940	3940	3940	3940	0
135	20231109	174800	66288985	3940	3940	3940	3940	0
136	20231109	174700	66288985	3940	3940	3940	3940	0
137	20231109	174600	66288985	3940	3940	3940	3940	0
138	20231109	174500	66288985	3940	3940	3940	3940	0
139	20231109	174400	66288985	3940	3940	3940	3940	0
140	20231109	174300	66288985	3940	3940	3940	3940	0
141	20231109	174200	66288985	3940	3940	3940	3940	0
142	20231109	174100	66288985	3940	3940	3940	3940	0
143	20231109	174000	66288985	3940	3940	3940	3940	0
144	20231109	173900	66288985	3940	3940	3940	3940	0
145	20231109	173800	66288985	3940	3940	3940	3940	0
146	20231109	173700	66288985	3940	3940	3940	3940	0
147	20231109	173600	66288985	3940	3940	3940	3940	0
148	20231109	173500	66288985	3940	3940	3940	3940	0
149	20231109	173400	66288985	3940	3940	3940	3940	0
150	20231109	173300	66288985	3940	3940	3940	3940	0
151	20231109	173200	66288985	3940	3940	3940	3940	0
152	20231109	173100	66288985	3940	3940	3940	3940	1034
153	20231109	173000	66288985	3940	3940	3940	3940	0
154	20231109	172900	66288985	3940	3940	3940	3940	0
155	20231109	172800	66288985	3940	3940	3940	3940	0
156	20231109	172700	66288985	3940	3940	3940	3940	0
157	20231109	172600	66288985	3940	3940	3940	3940	0
158	20231109	172500	66288985	3940	3940	3940	3940	0
159	20231109	172400	66288985	3940	3940	3940	3940	0
160	20231109	172300	66288985	3940	3940	3940	3940	0
161	20231109	172200	66288985	3940	3940	3940	3940	0
162	20231109	172100	66288985	3940	3940	3940	3940	0
163	20231109	172000	66288985	3940	3940	3940	3940	0
164	20231109	171900	66288985	3940	3940	3940	3940	0
165	20231109	171800	66288985	3940	3940	3940	3940	0
166	20231109	171700	66288985	3940	3940	3940	3940	0
167	20231109	171600	66288985	3940	3940	3940	3940	0
168	20231109	171500	66288985	3940	3940	3940	3940	0
169	20231109	171400	66288985	3940	3940	3940	3940	0
170	20231109	171300	66288985	3940	3940	3940	3940	0
171	20231109	171200	66288985	3940	3940	3940	3940	0
172	20231109	171100	66288985	3940	3940	3940	3940	0
173	20231109	171000	66288985	3940	3940	3940	3940	0
174	20231109	170900	66288985	3940	3940	3940	3940	0
175	20231109	170800	66288985	3940	3940	3940	3940	0
176	20231109	170700	66288985	3940	3940	3940	3940	0
177	20231109	170600	66288985	3940	3940	3940	3940	0
178	20231109	170500	66288985	3940	3940	3940	3940	0
179	20231109	170400	66288985	3940	3940	3940	3940	0
180	20231109	170300	66288985	3940	3940	3940	3940	0
181	20231109	170200	66288985	3940	3940	3940	3940	0
182	20231109	170100	66288985	3940	3940	3940	3940	1034
183	20231109	170000	66288985	3940	3940	3940	3940	0
184	20231109	165900	66288985	3940	3940	3940	3940	0
185	20231109	165800	66288985	3940	3940	3940	3940	0
186	20231109	165700	66288985	3940	3940	3940	3940	0
187	20231109	165600	66288985	3940	3940	3940	3940	0
188	20231109	165500	66288985	3940	3940	3940	3940	0
189	20231109	165400	66288985	3940	3940	3940	3940	0
190	20231109	165300	66288985	3940	3940	3940	3940	0
191	20231109	165200	66288985	3940	3940	3940	3940	0
192	20231109	165100	66288985	3940	3940	3940	3940	0
193	20231109	165000	66288985	3940	3940	3940	3940	0
194	20231109	164900	66288985	3940	3940	3940	3940	0
195	20231109	164800	66288985	3940	3940	3940	3940	0
196	20231109	164700	66288985	3940	3940	3940	3940	0
197	20231109	164600	66288985	3940	3940	3940	3940	0
198	20231109	164500	66288985	3940	3940	3940	3940	0
199	20231109	164400	66288985	3940	3940	3940	3940	0
200	20231109	164300	66288985	3940	3940	3940	3940	0
201	20231109	164200	66288985	3940	3940	3940	3940	0
202	20231109	164100	66288985	3940	3940	3940	3940	0
203	20231109	164000	66288985	3940	3940	3940	3940	0
204	20231109	163900	66288985	3940	3940	3940	3940	0
205	20231109	163800	66288985	3940	3940	3940	3940	0
206	20231109	163700	66288985	3940	3940	3940	3940	0
207	20231109	163600	66288985	3940	3940	3940	3940	0
208	20231109	163500	66288985	3940	3940	3940	3940	0
209	20231109	163400	66288985	3940	3940	3940	3940	0
210	20231109	163300	66288985	3940	3940	3940	3940	0
211	20231109	163200	66288985	3940	3940	3940	3940	0
212	20231109	163100	66288985	3940	3940	3940	3940	1034
213	20231109	163000	66288985	3940	3940	3940	3940	0
214	20231109	162900	66288985	3940	3940	3940	3940	0
215	20231109	162800	66288985	3940	3940	3940	3940	0
216	20231109	162700	66288985	3940	3940	3940	3940	0
217	20231109	162600	66288985	3940	3940	3940	3940	0
218	20231109	162500	66288985	3940	3940	3940	3940	0
219	20231109	162400	66288985	3940	3940	3940	3940	0
220	20231109	162300	66288985	3940	3940	3940	3940	0
221	20231109	162200	66288985	3940	3940	3940	3940	0
222	20231109	162100	66288985	3940	3940	3940	3940	0
223	20231109	162000	66288985	3940	3940	3940	3940	0
224	20231109	161900	66288985	3940	3940	3940	3940	0
225	20231109	161800	66288985	3940	3940	3940	3940	0
226	20231109	161700	66288985	3940	3940	3940	3940	0
227	20231109	161600	66288985	3940	3940	3940	3940	0
228	20231109	161500	66288985	3940	3940	3940	3940	0
229	20231109	161400	66288985	3940	3940	3940	3940	0
230	20231109	161300	66288985	3940	3940	3940	3940	0
231	20231109	161200	66288985	3940	3940	3940	3940	0
232	20231109	161100	66288985	3940	3940	3940	3940	0
233	20231109	161000	66288985	3940	3940	3940	3940	0
234	20231109	160900	66288985	3940	3940	3940	3940	0
235	20231109	160800	66288985	3940	3940	3940	3940	0
236	20231109	160700	66288985	3940	3940	3940	3940	0
237	20231109	160600	66288985	3940	3940	3940	3940	0
238	20231109	160500	66288985	3940	3940	3940	3940	0
239	20231109	160400	66288985	3940	3940	3940	3940	0
240	20231109	160300	66288985	3940	3940	3940	3940	0
241	20231109	160200	66288985	3940	3940	3940	3940	0
242	20231109	160100	66288985	3940	3940	3940	3940	1034
243	20231109	160000	66288985	3940	3940	3940	3940	0
244	20231109	155900	66288985	3940	3940	3940	3940	0
245	20231109	155800	66288985	3940	3940	3940	3940	0
246	20231109	155700	66288985	3940	3940	3940	3940	0
247	20231109	155600	66288985	3940	3940	3940	3940	0
248	20231109	155500	66288985	3940	3940	3940	3940	0
249	20231109	155400	66288985	3940	3940	3940	3940	0
250	20231109	155300	66288985	3940	3940	3940	3940	0
251	20231109	155200	66288985	3940	3940	3940	3940	0
252	20231109	155100	66288985	3940	3940	3940	3940	0
253	20231109	155000	66288985	3940	3940	3940	3940	0
254	20231109	154900	66288985	3940	3940	3940	3940	0
255	20231109	154800	66288985	3940	3940	3940	3940	0
256	20231109	154700	66288985	3940	3940	3940	3940	0
257	20231109	154600	66288985	3940	3940	3940	3940	0
258	20231109	154500	66288985	3940	3940	3940	3940	0
259	20231109	154400	66288985	3940	3940	3940	3940	0
260	20231109	154300	66288985	3940	3940	3940	3940	0
261	20231109	154200	66288985	3940	3940	3940	3940	0
262	20231109	154100	66288985	3940	3940	3940	3940	0
263	20231109	154000	66288985	3940	3940	3940	3940	0
264	20231109	153900	66288985	3940	3940	3940	3940	0
265	20231109	153800	66288985	3940	3940	3940	3940	0
266	20231109	153700	66288985	3940	3940	3940	3940	0
267	20231109	153600	66288985	3940	3940	3940	3940	0
268	20231109	153500	66288985	3940	3940	3940	3940	0
269	20231109	153400	66288985	3940	3940	3940	3940	0
270	20231109	153300	66288985	3940	3940	3940	3940	0
271	20231109	153200	66288985	3940	3940	3940	3940	0
272	20231109	153100	66288985	3940	3940	3940	3940	1034
273	20231109	153000	66288985	3940	3940	3940	3940	1034
274	20231109	152900	62215025	3935	3935	3935	3935	0
275	20231109	152800	62215025	3935	3935	3935	3935	0
276	20231109	152700	62215025	3935	3935	3935	3935	0
277	20231109	152600	62215025	3935	3935	3935	3935	0
278	20231109	152500	62215025	3935	3935	3935	3935	0
279	20231109	152400	62215025	3935	3935	3935	3935	0
280	20231109	152300	62215025	3935	3935	3935	3935	0
281	20231109	152200	62215025	3935	3935	3935	3935	0
282	20231109	152100	62215025	3935	3935	3935	3935	0
283	20231109	152000	62215025	3935	3935	3935	3935	0
284	20231109	151900	62215025	3935	3935	3935	3935	0
285	20231109	151800	62215025	3935	3935	3935	3935	0
286	20231109	151700	62215025	3935	3935	3935	3935	0
287	20231109	151600	62215025	3935	3935	3935	3935	20
288	20231109	151500	62136325	3935	3935	3940	3935	139
289	20231109	151400	61589350	3935	3935	3935	3935	174
290	20231109	151300	60904660	3935	3935	3935	3935	20
291	20231109	151200	60825960	3935	3935	3935	3935	20
292	20231109	151100	60747260	3935	3935	3935	3935	20
293	20231109	151000	60668560	3935	3935	3935	3935	20
294	20231109	150900	60589860	3935	3935	3935	3935	20
295	20231109	150800	60511160	3940	3935	3940	3935	29
296	20231109	150700	60397000	3935	3935	3935	3935	20
297	20231109	150600	60318300	3935	3935	3935	3935	20
298	20231109	150500	60239600	3935	3935	3935	3935	20
299	20231109	150400	60160900	3935	3935	3935	3935	20
300	20231109	150300	60082200	3935	3935	3935	3935	20
301	20231109	150200	60003500	3935	3935	3935	3935	20
302	20231109	150100	59924800	3935	3935	3935	3935	20
303	20231109	150000	59846100	3935	3935	3935	3935	20
304	20231109	145900	59767400	3935	3935	3935	3935	20
305	20231109	145800	59688700	3940	3935	3940	3935	22
306	20231109	145700	59602120	3935	3935	3935	3935	20
307	20231109	145600	59523420	3935	3935	3935	3935	20
308	20231109	145500	59444720	3935	3935	3935	3935	20
309	20231109	145400	59366020	3935	3935	3935	3935	20
310	20231109	145300	59287320	3935	3935	3935	3935	20
311	20231109	145200	59208620	3935	3935	3935	3935	40
312	20231109	145100	59051220	3935	3935	3935	3935	20
313	20231109	145000	58972520	3935	3935	3935	3935	20
314	20231109	144900	58893820	3935	3935	3935	3935	20
315	20231109	144800	58815120	3935	3935	3935	3935	20
316	20231109	144700	58736420	3935	3935	3935	3935	20
317	20231109	144600	58657720	3935	3935	3935	3935	20
318	20231109	144500	58579020	3935	3935	3935	3935	20
319	20231109	144400	58500320	3935	3940	3940	3935	60
320	20231109	144300	58264020	3935	3940	3940	3935	120
321	20231109	144200	57791320	3935	3940	3940	3935	64
322	20231109	144100	57539260	3935	3935	3935	3935	20
323	20231109	144000	57460560	3935	3935	3935	3935	20
324	20231109	143900	57381860	3935	3935	3935	3935	20
325	20231109	143800	57303160	3935	3935	3935	3935	20
326	20231109	143700	57224460	3935	3935	3935	3935	20
327	20231109	143600	57145760	3935	3935	3935	3935	20
328	20231109	143500	57067060	3935	3935	3935	3935	20
329	20231109	143400	56988360	3935	3935	3935	3935	20
330	20231109	143300	56909660	3935	3935	3935	3935	20
331	20231109	143200	56830960	3935	3935	3935	3935	20
332	20231109	143100	56752260	3935	3935	3935	3935	20
333	20231109	143000	56673560	3935	3940	3940	3935	24
334	20231109	142900	56579100	3935	3940	3940	3935	30
335	20231109	142800	56461000	3935	3935	3935	3935	0
336	20231109	142700	56461000	3935	3930	3935	3930	1661
337	20231109	142600	49932865	3930	3930	3930	3930	0
338	20231109	142500	49932865	3930	3930	3930	3930	0
339	20231109	142400	49932865	3930	3930	3930	3930	16
340	20231109	142300	49869985	3925	3925	3925	3925	0
341	20231109	142200	49869985	3925	3925	3925	3925	0
342	20231109	142100	49869985	3925	3925	3925	3925	0
343	20231109	142000	49869985	3925	3925	3925	3925	0
344	20231109	141900	49869985	3925	3925	3925	3925	0
345	20231109	141800	49869985	3925	3925	3925	3925	1
346	20231109	141700	49866060	3930	3930	3930	3930	0
347	20231109	141600	49866060	3930	3930	3930	3930	44
348	20231109	141500	49693140	3930	3930	3930	3930	0
349	20231109	141400	49693140	3930	3930	3930	3930	0
350	20231109	141300	49693140	3930	3930	3930	3930	0
351	20231109	141200	49693140	3930	3930	3930	3930	0
352	20231109	141100	49693140	3930	3930	3930	3930	0
353	20231109	141000	49693140	3930	3930	3930	3930	0
354	20231109	140900	49693140	3930	3930	3930	3930	0
355	20231109	140800	49693140	3930	3930	3930	3930	0
356	20231109	140700	49693140	3930	3930	3930	3930	0
357	20231109	140600	49693140	3930	3930	3930	3930	0
358	20231109	140500	49693140	3930	3930	3930	3930	100
359	20231109	140400	49300140	3930	3930	3930	3930	0
360	20231109	140300	49300140	3930	3930	3930	3930	0
361	20231109	140200	49300140	3930	3930	3930	3930	0
362	20231109	140100	49300140	3930	3930	3930	3930	0
363	20231109	140000	49300140	3930	3930	3930	3930	0
364	20231109	135900	49300140	3930	3930	3930	3930	0
365	20231109	135800	49300140	3930	3930	3930	3930	0
366	20231109	135700	49300140	3930	3930	3930	3930	0
367	20231109	135600	49300140	3930	3930	3930	3930	0
368	20231109	135500	49300140	3930	3930	3930	3930	0
369	20231109	135400	49300140	3930	3930	3930	3930	0
370	20231109	135300	49300140	3930	3930	3930	3930	0
371	20231109	135200	49300140	3930	3930	3930	3930	0
372	20231109	135100	49300140	3930	3930	3930	3930	0
373	20231109	135000	49300140	3930	3930	3930	3930	0
374	20231109	134900	49300140	3930	3930	3930	3930	0
375	20231109	134800	49300140	3930	3930	3930	3930	0
376	20231109	134700	49300140	3930	3930	3930	3930	0
377	20231109	134600	49300140	3930	3930	3930	3930	0
378	20231109	134500	49300140	3930	3930	3930	3930	0
379	20231109	134400	49300140	3930	3930	3930	3930	0
380	20231109	134300	49300140	3930	3930	3930	3930	0
381	20231109	134200	49300140	3930	3930	3930	3930	0
382	20231109	134100	49300140	3930	3930	3930	3930	0
383	20231109	134000	49300140	3930	3930	3930	3930	0
384	20231109	133900	49300140	3930	3930	3930	3930	145
385	20231109	133800	48730290	3930	3930	3930	3930	0
386	20231109	133700	48730290	3930	3930	3930	3930	0
387	20231109	133600	48730290	3930	3930	3930	3930	0
388	20231109	133500	48730290	3930	3930	3930	3930	0
389	20231109	133400	48730290	3930	3930	3930	3930	0
390	20231109	133300	48730290	3930	3930	3930	3930	0
391	20231109	133200	48730290	3930	3930	3930	3930	0
392	20231109	133100	48730290	3930	3930	3930	3930	0
393	20231109	133000	48730290	3930	3930	3930	3930	0
394	20231109	132900	48730290	3930	3930	3930	3930	0
395	20231109	132800	48730290	3930	3930	3930	3930	0
396	20231109	132700	48730290	3930	3930	3930	3930	0
397	20231109	132600	48730290	3930	3930	3930	3930	0
398	20231109	132500	48730290	3930	3930	3930	3930	0
399	20231109	132400	48730290	3930	3930	3930	3930	0
400	20231109	132300	48730290	3930	3930	3930	3930	0
401	20231109	132200	48730290	3930	3930	3930	3930	0
402	20231109	132100	48730290	3930	3930	3930	3930	0
403	20231109	132000	48730290	3930	3930	3930	3930	0
404	20231109	131900	48730290	3930	3930	3930	3930	0
405	20231109	131800	48730290	3930	3930	3930	3930	0
406	20231109	131700	48730290	3930	3930	3930	3930	0
407	20231109	131600	48730290	3930	3930	3930	3930	0
408	20231109	131500	48730290	3930	3930	3930	3930	0
409	20231109	131400	48730290	3930	3930	3930	3930	0
410	20231109	131300	48730290	3930	3930	3930	3930	0
411	20231109	131200	48730290	3930	3930	3930	3930	0
412	20231109	131100	48730290	3930	3930	3930	3930	0
413	20231109	131000	48730290	3930	3930	3930	3930	0
414	20231109	130900	48730290	3930	3930	3930	3930	0
415	20231109	130800	48730290	3930	3930	3930	3930	0
416	20231109	130700	48730290	3930	3930	3930	3930	3315
417	20231109	130600	35702340	3935	3935	3935	3935	0
418	20231109	130500	35702340	3935	3935	3935	3935	0
419	20231109	130400	35702340	3935	3935	3935	3935	9
420	20231109	130300	35666925	3935	3935	3935	3935	10
421	20231109	130200	35627575	3930	3930	3930	3930	0
422	20231109	130100	35627575	3930	3935	3935	3930	410
423	20231109	130000	34016180	3935	3935	3935	3935	0
424	20231109	125900	34016180	3935	3935	3935	3935	0
425	20231109	125800	34016180	3935	3935	3935	3935	0
426	20231109	125700	34016180	3935	3935	3935	3935	0
427	20231109	125600	34016180	3935	3935	3935	3935	0
428	20231109	125500	34016180	3935	3935	3935	3935	0
429	20231109	125400	34016180	3935	3935	3935	3935	0
430	20231109	125300	34016180	3935	3935	3935	3935	0
431	20231109	125200	34016180	3935	3935	3935	3935	0
432	20231109	125100	34016180	3935	3935	3935	3935	0
433	20231109	125000	34016180	3935	3935	3935	3935	0
434	20231109	124900	34016180	3935	3935	3935	3935	0
435	20231109	124800	34016180	3935	3935	3935	3935	0
436	20231109	124700	34016180	3935	3935	3935	3935	0
437	20231109	124600	34016180	3935	3935	3935	3935	0
438	20231109	124500	34016180	3935	3935	3935	3935	0
439	20231109	124400	34016180	3935	3935	3935	3935	0
440	20231109	124300	34016180	3935	3935	3935	3935	20
441	20231109	124200	33937480	3935	3935	3935	3935	0
442	20231109	124100	33937480	3935	3935	3935	3935	20
443	20231109	124000	33858780	3935	3935	3935	3935	20
444	20231109	123900	33780080	3935	3935	3935	3935	0
445	20231109	123800	33780080	3935	3935	3935	3935	20
446	20231109	123700	33701380	3935	3935	3935	3935	4
447	20231109	123600	33685640	3935	3935	3935	3935	16
448	20231109	123500	33622680	3935	3930	3935	3930	504
449	20231109	123400	31641860	3935	3935	3935	3935	216
450	20231109	123300	30791900	3935	3935	3935	3935	20
451	20231109	123200	30713200	3935	3935	3935	3935	20
452	20231109	123100	30634500	3935	3935	3935	3935	0
453	20231109	123000	30634500	3935	3935	3935	3935	20
454	20231109	122900	30555800	3935	3935	3935	3935	0
455	20231109	122800	30555800	3935	3935	3935	3935	20
456	20231109	122700	30477100	3935	3935	3935	3935	20
457	20231109	122600	30398400	3935	3935	3935	3935	0
458	20231109	122500	30398400	3935	3935	3935	3935	20
459	20231109	122400	30319700	3935	3935	3935	3935	0
460	20231109	122300	30319700	3935	3935	3935	3935	20
461	20231109	122200	30241000	3935	3935	3935	3935	20
462	20231109	122100	30162300	3935	3935	3935	3935	0
463	20231109	122000	30162300	3935	3935	3935	3935	20
464	20231109	121900	30083600	3935	3935	3935	3935	0
465	20231109	121800	30083600	3935	3935	3935	3935	20
466	20231109	121700	30004900	3935	3935	3935	3935	30
467	20231109	121600	29886850	3935	3935	3935	3935	0
468	20231109	121500	29886850	3935	3935	3935	3935	20
469	20231109	121400	29808150	3935	3935	3935	3935	20
470	20231109	121300	29729450	3935	3935	3935	3935	0
471	20231109	121200	29729450	3935	3935	3935	3935	37
472	20231109	121100	29583855	3930	3930	3930	3930	0
473	20231109	121000	29583855	3930	3930	3930	3930	20
474	20231109	120900	29505255	3930	3930	3930	3930	20
475	20231109	120800	29426655	3935	3935	3935	3935	0
476	20231109	120700	29426655	3935	3935	3935	3935	3
477	20231109	120600	29414850	3935	3935	3935	3935	0
478	20231109	120500	29414850	3935	3935	3935	3935	20
479	20231109	120400	29336150	3935	3935	3935	3935	20
480	20231109	120300	29257450	3935	3935	3935	3935	0
481	20231109	120200	29257450	3935	3935	3935	3935	22
482	20231109	120100	29170880	3935	3935	3935	3935	359
483	20231109	120000	27758215	3930	3930	3930	3930	20
484	20231109	115900	27679615	3930	3930	3930	3930	20
485	20231109	115800	27601015	3930	3930	3930	3930	0
486	20231109	115700	27601015	3930	3930	3930	3930	20
487	20231109	115600	27522415	3930	3930	3930	3930	0
488	20231109	115500	27522415	3930	3930	3930	3930	20
489	20231109	115400	27443815	3930	3930	3930	3930	20
490	20231109	115300	27365215	3930	3930	3930	3930	0
491	20231109	115200	27365215	3930	3930	3930	3930	20
492	20231109	115100	27286615	3930	3930	3930	3930	20
493	20231109	115000	27208015	3930	3930	3930	3930	0
494	20231109	114900	27208015	3930	3930	3930	3930	20
495	20231109	114800	27129415	3935	3935	3935	3935	0
496	20231109	114700	27129415	3935	3935	3935	3935	12
497	20231109	114600	27082195	3935	3935	3935	3935	20
498	20231109	114500	27003495	3935	3935	3935	3935	0
499	20231109	114400	27003495	3935	3935	3935	3935	20
500	20231109	114300	26924795	3935	3935	3935	3935	0
501	20231109	114200	26924795	3935	3935	3935	3935	20
502	20231109	114100	26846095	3940	3935	3940	3935	22
503	20231109	114000	26759515	3935	3935	3935	3935	797
504	20231109	113900	23623320	3930	3930	3930	3930	20
505	20231109	113800	23544720	3930	3930	3930	3930	0
506	20231109	113700	23544720	3930	3930	3930	3930	20
507	20231109	113600	23466120	3930	3930	3930	3930	20
508	20231109	113500	23387520	3930	3930	3930	3930	0
509	20231109	113400	23387520	3930	3930	3930	3930	20
510	20231109	113300	23308920	3930	3930	3930	3930	20
511	20231109	113200	23230320	3930	3930	3930	3930	0
512	20231109	113100	23230320	3930	3930	3930	3930	20
513	20231109	113000	23151720	3930	3930	3930	3930	0
514	20231109	112900	23151720	3930	3930	3930	3930	20
515	20231109	112800	23073120	3930	3930	3930	3930	20
516	20231109	112700	22994520	3930	3930	3930	3930	0
517	20231109	112600	22994520	3930	3930	3930	3930	20
518	20231109	112500	22915920	3930	3930	3930	3930	0
519	20231109	112400	22915920	3930	3930	3930	3930	20
520	20231109	112300	22837320	3930	3930	3930	3930	20
521	20231109	112200	22758720	3930	3930	3930	3930	0
522	20231109	112100	22758720	3930	3930	3930	3930	20
523	20231109	112000	22680120	3930	3930	3930	3930	0
524	20231109	111900	22680120	3930	3930	3930	3930	20
525	20231109	111800	22601520	3930	3930	3930	3930	20
526	20231109	111700	22522920	3930	3930	3930	3930	0
527	20231109	111600	22522920	3930	3930	3930	3930	20
528	20231109	111500	22444320	3930	3930	3930	3930	0
529	20231109	111400	22444320	3930	3930	3930	3930	20
530	20231109	111300	22365720	3930	3930	3930	3930	20
531	20231109	111200	22287120	3930	3930	3930	3930	0
532	20231109	111100	22287120	3930	3930	3930	3930	20
533	20231109	111000	22208520	3930	3930	3930	3930	20
534	20231109	110900	22129920	3930	3930	3930	3930	0
535	20231109	110800	22129920	3930	3930	3930	3930	220
536	20231109	110700	21265320	3930	3930	3930	3930	0
537	20231109	110600	21265320	3930	3930	3930	3930	20
538	20231109	110500	21186720	3930	3930	3930	3930	20
539	20231109	110400	21108120	3930	3930	3930	3930	0
540	20231109	110300	21108120	3930	3930	3930	3930	20
541	20231109	110200	21029520	3930	3930	3930	3930	0
542	20231109	110100	21029520	3930	3930	3930	3930	20
543	20231109	110000	20950920	3930	3930	3930	3930	20
544	20231109	105900	20872320	3930	3930	3930	3930	0
545	20231109	105800	20872320	3930	3930	3930	3930	20
546	20231109	105700	20793720	3930	3930	3930	3930	0
547	20231109	105600	20793720	3930	3930	3930	3930	20
548	20231109	105500	20715120	3930	3930	3930	3930	20
549	20231109	105400	20636520	3930	3930	3930	3930	0
550	20231109	105300	20636520	3930	3930	3930	3930	21
551	20231109	105200	20553990	3930	3930	3930	3930	0
552	20231109	105100	20553990	3930	3930	3930	3930	20
553	20231109	105000	20475390	3930	3930	3930	3930	20
554	20231109	104900	20396790	3930	3930	3930	3930	0
555	20231109	104800	20396790	3930	3930	3930	3930	20
556	20231109	104700	20318190	3930	3930	3930	3930	20
557	20231109	104600	20239590	3930	3930	3930	3930	0
558	20231109	104500	20239590	3930	3930	3930	3930	20
559	20231109	104400	20160990	3930	3930	3930	3930	0
560	20231109	104300	20160990	3930	3930	3930	3930	20
561	20231109	104200	20082390	3930	3930	3930	3930	20
562	20231109	104100	20003790	3930	3930	3930	3930	0
563	20231109	104000	20003790	3930	3930	3930	3930	20
564	20231109	103900	19925190	3930	3930	3930	3930	200
565	20231109	103800	19139190	3930	3930	3930	3930	20
566	20231109	103700	19060590	3935	3930	3935	3930	21
567	20231109	103600	18978055	3930	3930	3930	3930	0
568	20231109	103500	18978055	3930	3930	3930	3930	20
569	20231109	103400	18899455	3930	3930	3930	3930	0
570	20231109	103300	18899455	3930	3930	3930	3930	20
571	20231109	103200	18820855	3935	3930	3935	3930	320
572	20231109	103100	17561755	3930	3930	3930	3930	0
573	20231109	103000	17561755	3930	3930	3930	3930	20
574	20231109	102900	17483155	3930	3930	3930	3930	20
575	20231109	102800	17404555	3930	3930	3930	3930	0
576	20231109	102700	17404555	3930	3930	3930	3930	20
577	20231109	102600	17325955	3930	3930	3930	3930	0
578	20231109	102500	17325955	3930	3930	3930	3930	20
579	20231109	102400	17247355	3930	3925	3930	3925	2104
580	20231109	102300	8978735	3925	3925	3925	3925	0
581	20231109	102200	8978735	3925	3925	3925	3925	20
582	20231109	102100	8900235	3925	3925	3925	3925	0
583	20231109	102000	8900235	3925	3925	3925	3925	20
584	20231109	101900	8821735	3925	3925	3925	3925	20
585	20231109	101800	8743235	3925	3925	3925	3925	0
586	20231109	101700	8743235	3925	3925	3925	3925	20
587	20231109	101600	8664735	3930	3930	3930	3930	0
588	20231109	101500	8664735	3930	3930	3930	3930	0
589	20231109	101400	8664735	3930	3930	3930	3930	0
590	20231109	101300	8664735	3930	3930	3930	3930	0
591	20231109	101200	8664735	3930	3930	3930	3930	0
592	20231109	101100	8664735	3930	3930	3930	3930	0
593	20231109	101000	8664735	3930	3930	3930	3930	0
594	20231109	100900	8664735	3930	3930	3930	3930	1
595	20231109	100800	8660805	3930	3930	3930	3930	10
596	20231109	100700	8621505	3915	3915	3915	3915	0
597	20231109	100600	8621505	3915	3915	3915	3915	0
598	20231109	100500	8621505	3915	3915	3915	3915	0
599	20231109	100400	8621505	3915	3915	3915	3915	0
600	20231109	100300	8621505	3915	3915	3915	3915	0
601	20231109	100200	8621505	3915	3915	3915	3915	0
602	20231109	100100	8621505	3915	3915	3915	3915	0
603	20231109	100000	8621505	3915	3915	3915	3915	0
604	20231109	095900	8621505	3915	3915	3915	3915	0
605	20231109	095800	8621505	3915	3915	3915	3915	0
606	20231109	095700	8621505	3915	3915	3915	3915	0
607	20231109	095600	8621505	3915	3915	3915	3915	0
608	20231109	095500	8621505	3915	3915	3915	3915	0
609	20231109	095400	8621505	3915	3915	3915	3915	0
610	20231109	095300	8621505	3915	3915	3915	3915	0
611	20231109	095200	8621505	3915	3915	3915	3915	0
612	20231109	095100	8621505	3915	3915	3915	3915	0
613	20231109	095000	8621505	3915	3915	3915	3915	0
614	20231109	094900	8621505	3915	3915	3915	3915	0
615	20231109	094800	8621505	3915	3915	3915	3915	0
616	20231109	094700	8621505	3915	3915	3915	3915	0
617	20231109	094600	8621505	3915	3915	3915	3915	0
618	20231109	094500	8621505	3915	3915	3915	3915	0
619	20231109	094400	8621505	3915	3915	3915	3915	0
620	20231109	094300	8621505	3915	3915	3915	3915	0
621	20231109	094200	8621505	3915	3915	3915	3915	0
622	20231109	094100	8621505	3915	3915	3915	3915	0
623	20231109	094000	8621505	3915	3915	3915	3915	0
624	20231109	093900	8621505	3915	3915	3915	3915	0
625	20231109	093800	8621505	3915	3920	3920	3915	20
626	20231109	093700	8543165	3915	3915	3915	3915	0
627	20231109	093600	8543165	3915	3915	3915	3915	0
628	20231109	093500	8543165	3915	3915	3915	3915	0
629	20231109	093400	8543165	3915	3915	3915	3915	0
630	20231109	093300	8543165	3915	3915	3915	3915	0
631	20231109	093200	8543165	3915	3915	3915	3915	0
632	20231109	093100	8543165	3915	3915	3915	3915	0
633	20231109	093000	8543165	3915	3915	3915	3915	0
634	20231109	092900	8543165	3915	3915	3915	3915	0
635	20231109	092800	8543165	3915	3915	3915	3915	0
636	20231109	092700	8543165	3915	3915	3915	3915	0
637	20231109	092600	8543165	3915	3915	3915	3915	0
638	20231109	092500	8543165	3915	3920	3920	3915	51
639	20231109	092400	8343430	3925	3925	3925	3925	0
640	20231109	092300	8343430	3925	3925	3925	3925	0
641	20231109	092200	8343430	3925	3925	3925	3925	0
642	20231109	092100	8343430	3925	3925	3925	3925	0
643	20231109	092000	8343430	3925	3925	3925	3925	0
644	20231109	091900	8343430	3925	3925	3925	3925	0
645	20231109	091800	8343430	3925	3925	3925	3925	26
646	20231109	091700	8241380	3925	3925	3930	3925	2000
647	20231109	091600	391365	3910	3910	3910	3910	0
648	20231109	091500	391365	3910	3910	3910	3910	0
649	20231109	091400	391365	3910	3910	3910	3910	0
650	20231109	091300	391365	3910	3910	3910	3910	0
651	20231109	091200	391365	3910	3910	3910	3910	0
652	20231109	091100	391365	3910	3910	3910	3910	0
653	20231109	091000	391365	3910	3910	3910	3910	0
654	20231109	090900	391365	3910	3910	3910	3910	0
655	20231109	090800	391365	3910	3910	3910	3910	0
656	20231109	090700	391365	3910	3910	3910	3910	0
657	20231109	090600	391365	3910	3920	3920	3910	100
658	20231109	090500	0	3930	3930	3930	3930	0
659	20231109	090400	0	3930	3930	3930	3930	0
660	20231109	090300	0	3930	3930	3930	3930	0
661	20231109	090200	0	3930	3930	3930	3930	0
662	20231109	090100	0	3930	3930	3930	3930	0
663	20231109	090000	0	3930	3930	3930	3930	0