KissMeData/014100/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185900	25834585	3030	3030	3030	3030	165
3	20231108	185800	25834585	3030	3030	3030	3030	0
4	20231108	185700	25834585	3030	3030	3030	3030	0
5	20231108	185600	25834585	3030	3030	3030	3030	0
6	20231108	185500	25834585	3030	3030	3030	3030	0
7	20231108	185400	25834585	3030	3030	3030	3030	0
8	20231108	185300	25834585	3030	3030	3030	3030	0
9	20231108	185200	25834585	3030	3030	3030	3030	0
10	20231108	185100	25834585	3030	3030	3030	3030	0
11	20231108	185000	25834585	3030	3030	3030	3030	0
12	20231108	184900	25834585	3030	3030	3030	3030	0
13	20231108	184800	25834585	3030	3030	3030	3030	0
14	20231108	184700	25834585	3030	3030	3030	3030	0
15	20231108	184600	25834585	3030	3030	3030	3030	0
16	20231108	184500	25834585	3030	3030	3030	3030	0
17	20231108	184400	25834585	3030	3030	3030	3030	0
18	20231108	184300	25834585	3030	3030	3030	3030	0
19	20231108	184200	25834585	3030	3030	3030	3030	0
20	20231108	184100	25834585	3030	3030	3030	3030	0
21	20231108	184000	25834585	3030	3030	3030	3030	0
22	20231108	183900	25834585	3030	3030	3030	3030	0
23	20231108	183800	25834585	3030	3030	3030	3030	0
24	20231108	183700	25834585	3030	3030	3030	3030	0
25	20231108	183600	25834585	3030	3030	3030	3030	0
26	20231108	183500	25834585	3030	3030	3030	3030	0
27	20231108	183400	25834585	3030	3030	3030	3030	0
28	20231108	183300	25834585	3030	3030	3030	3030	0
29	20231108	183200	25834585	3030	3030	3030	3030	0
30	20231108	183100	25834585	3030	3030	3030	3030	0
31	20231108	183000	25834585	3030	3030	3030	3030	0
32	20231108	182900	25834585	3030	3030	3030	3030	165
33	20231108	182800	25834585	3030	3030	3030	3030	0
34	20231108	182700	25834585	3030	3030	3030	3030	0
35	20231108	182600	25834585	3030	3030	3030	3030	0
36	20231108	182500	25834585	3030	3030	3030	3030	0
37	20231108	182400	25834585	3030	3030	3030	3030	0
38	20231108	182300	25834585	3030	3030	3030	3030	0
39	20231108	182200	25834585	3030	3030	3030	3030	0
40	20231108	182100	25834585	3030	3030	3030	3030	0
41	20231108	182000	25834585	3030	3030	3030	3030	0
42	20231108	181900	25834585	3030	3030	3030	3030	0
43	20231108	181800	25834585	3030	3030	3030	3030	0
44	20231108	181700	25834585	3030	3030	3030	3030	0
45	20231108	181600	25834585	3030	3030	3030	3030	0
46	20231108	181500	25834585	3030	3030	3030	3030	0
47	20231108	181400	25834585	3030	3030	3030	3030	0
48	20231108	181300	25834585	3030	3030	3030	3030	0
49	20231108	181200	25834585	3030	3030	3030	3030	0
50	20231108	181100	25834585	3030	3030	3030	3030	0
51	20231108	181000	25834585	3030	3030	3030	3030	0
52	20231108	180900	25834585	3030	3030	3030	3030	0
53	20231108	180800	25834585	3030	3030	3030	3030	0
54	20231108	180700	25834585	3030	3030	3030	3030	0
55	20231108	180600	25834585	3030	3030	3030	3030	0
56	20231108	180500	25834585	3030	3030	3030	3030	0
57	20231108	180400	25834585	3030	3030	3030	3030	0
58	20231108	180300	25834585	3030	3030	3030	3030	0
59	20231108	180200	25834585	3030	3030	3030	3030	0
60	20231108	180100	25834585	3030	3030	3030	3030	0
61	20231108	180000	25834585	3030	3030	3030	3030	0
62	20231108	175900	25834585	3030	3030	3030	3030	165
63	20231108	175800	25834585	3030	3030	3030	3030	0
64	20231108	175700	25834585	3030	3030	3030	3030	0
65	20231108	175600	25834585	3030	3030	3030	3030	0
66	20231108	175500	25834585	3030	3030	3030	3030	0
67	20231108	175400	25834585	3030	3030	3030	3030	0
68	20231108	175300	25834585	3030	3030	3030	3030	0
69	20231108	175200	25834585	3030	3030	3030	3030	0
70	20231108	175100	25834585	3030	3030	3030	3030	0
71	20231108	175000	25834585	3030	3030	3030	3030	0
72	20231108	174900	25834585	3030	3030	3030	3030	0
73	20231108	174800	25834585	3030	3030	3030	3030	0
74	20231108	174700	25834585	3030	3030	3030	3030	0
75	20231108	174600	25834585	3030	3030	3030	3030	0
76	20231108	174500	25834585	3030	3030	3030	3030	0
77	20231108	174400	25834585	3030	3030	3030	3030	0
78	20231108	174300	25834585	3030	3030	3030	3030	0
79	20231108	174200	25834585	3030	3030	3030	3030	0
80	20231108	174100	25834585	3030	3030	3030	3030	0
81	20231108	174000	25834585	3030	3030	3030	3030	0
82	20231108	173900	25834585	3030	3030	3030	3030	0
83	20231108	173800	25834585	3030	3030	3030	3030	0
84	20231108	173700	25834585	3030	3030	3030	3030	0
85	20231108	173600	25834585	3030	3030	3030	3030	0
86	20231108	173500	25834585	3030	3030	3030	3030	0
87	20231108	173400	25834585	3030	3030	3030	3030	0
88	20231108	173300	25834585	3030	3030	3030	3030	0
89	20231108	173200	25834585	3030	3030	3030	3030	0
90	20231108	173100	25834585	3030	3030	3030	3030	0
91	20231108	173000	25834585	3030	3030	3030	3030	0
92	20231108	172900	25834585	3030	3030	3030	3030	165
93	20231108	172800	25834585	3030	3030	3030	3030	0
94	20231108	172700	25834585	3030	3030	3030	3030	0
95	20231108	172600	25834585	3030	3030	3030	3030	0
96	20231108	172500	25834585	3030	3030	3030	3030	0
97	20231108	172400	25834585	3030	3030	3030	3030	0
98	20231108	172300	25834585	3030	3030	3030	3030	0
99	20231108	172200	25834585	3030	3030	3030	3030	0
100	20231108	172100	25834585	3030	3030	3030	3030	0
101	20231108	172000	25834585	3030	3030	3030	3030	0
102	20231108	171900	25834585	3030	3030	3030	3030	0
103	20231108	171800	25834585	3030	3030	3030	3030	0
104	20231108	171700	25834585	3030	3030	3030	3030	0
105	20231108	171600	25834585	3030	3030	3030	3030	0
106	20231108	171500	25834585	3030	3030	3030	3030	0
107	20231108	171400	25834585	3030	3030	3030	3030	0
108	20231108	171300	25834585	3030	3030	3030	3030	0
109	20231108	171200	25834585	3030	3030	3030	3030	0
110	20231108	171100	25834585	3030	3030	3030	3030	0
111	20231108	171000	25834585	3030	3030	3030	3030	0
112	20231108	170900	25834585	3030	3030	3030	3030	0
113	20231108	170800	25834585	3030	3030	3030	3030	0
114	20231108	170700	25834585	3030	3030	3030	3030	0
115	20231108	170600	25834585	3030	3030	3030	3030	0
116	20231108	170500	25834585	3030	3030	3030	3030	0
117	20231108	170400	25834585	3030	3030	3030	3030	0
118	20231108	170300	25834585	3030	3030	3030	3030	0
119	20231108	170200	25834585	3030	3030	3030	3030	0
120	20231108	170100	25834585	3030	3030	3030	3030	0
121	20231108	170000	25834585	3030	3030	3030	3030	0
122	20231108	165900	25834585	3030	3030	3030	3030	165
123	20231108	165800	25834585	3030	3030	3030	3030	0
124	20231108	165700	25834585	3030	3030	3030	3030	0
125	20231108	165600	25834585	3030	3030	3030	3030	0
126	20231108	165500	25834585	3030	3030	3030	3030	0
127	20231108	165400	25834585	3030	3030	3030	3030	0
128	20231108	165300	25834585	3030	3030	3030	3030	0
129	20231108	165200	25834585	3030	3030	3030	3030	0
130	20231108	165100	25834585	3030	3030	3030	3030	0
131	20231108	165000	25834585	3030	3030	3030	3030	0
132	20231108	164900	25834585	3030	3030	3030	3030	0
133	20231108	164800	25834585	3030	3030	3030	3030	0
134	20231108	164700	25834585	3030	3030	3030	3030	0
135	20231108	164600	25834585	3030	3030	3030	3030	0
136	20231108	164500	25834585	3030	3030	3030	3030	0
137	20231108	164400	25834585	3030	3030	3030	3030	0
138	20231108	164300	25834585	3030	3030	3030	3030	0
139	20231108	164200	25834585	3030	3030	3030	3030	0
140	20231108	164100	25834585	3030	3030	3030	3030	0
141	20231108	164000	25834585	3030	3030	3030	3030	0
142	20231108	163900	25834585	3030	3030	3030	3030	0
143	20231108	163800	25834585	3030	3030	3030	3030	0
144	20231108	163700	25834585	3030	3030	3030	3030	0
145	20231108	163600	25834585	3030	3030	3030	3030	0
146	20231108	163500	25834585	3030	3030	3030	3030	0
147	20231108	163400	25834585	3030	3030	3030	3030	0
148	20231108	163300	25834585	3030	3030	3030	3030	0
149	20231108	163200	25834585	3030	3030	3030	3030	0
150	20231108	163100	25834585	3030	3030	3030	3030	0
151	20231108	163000	25834585	3030	3030	3030	3030	0
152	20231108	162900	25834585	3030	3030	3030	3030	165
153	20231108	162800	25834585	3030	3030	3030	3030	0
154	20231108	162700	25834585	3030	3030	3030	3030	0
155	20231108	162600	25834585	3030	3030	3030	3030	0
156	20231108	162500	25834585	3030	3030	3030	3030	0
157	20231108	162400	25834585	3030	3030	3030	3030	0
158	20231108	162300	25834585	3030	3030	3030	3030	0
159	20231108	162200	25834585	3030	3030	3030	3030	0
160	20231108	162100	25834585	3030	3030	3030	3030	0
161	20231108	162000	25834585	3030	3030	3030	3030	0
162	20231108	161900	25834585	3030	3030	3030	3030	0
163	20231108	161800	25834585	3030	3030	3030	3030	0
164	20231108	161700	25834585	3030	3030	3030	3030	0
165	20231108	161600	25834585	3030	3030	3030	3030	0
166	20231108	161500	25834585	3030	3030	3030	3030	0
167	20231108	161400	25834585	3030	3030	3030	3030	0
168	20231108	161300	25834585	3030	3030	3030	3030	0
169	20231108	161200	25834585	3030	3030	3030	3030	0
170	20231108	161100	25834585	3030	3030	3030	3030	0
171	20231108	161000	25834585	3030	3030	3030	3030	0
172	20231108	160900	25834585	3030	3030	3030	3030	0
173	20231108	160800	25834585	3030	3030	3030	3030	0
174	20231108	160700	25834585	3030	3030	3030	3030	0
175	20231108	160600	25834585	3030	3030	3030	3030	0
176	20231108	160500	25834585	3030	3030	3030	3030	0
177	20231108	160400	25834585	3030	3030	3030	3030	0
178	20231108	160300	25834585	3030	3030	3030	3030	0
179	20231108	160200	25834585	3030	3030	3030	3030	0
180	20231108	160100	25834585	3030	3030	3030	3030	0
181	20231108	160000	25834585	3030	3030	3030	3030	0
182	20231108	155900	25834585	3030	3030	3030	3030	165
183	20231108	155800	25834585	3030	3030	3030	3030	0
184	20231108	155700	25834585	3030	3030	3030	3030	0
185	20231108	155600	25834585	3030	3030	3030	3030	0
186	20231108	155500	25834585	3030	3030	3030	3030	0
187	20231108	155400	25834585	3030	3030	3030	3030	0
188	20231108	155300	25834585	3030	3030	3030	3030	0
189	20231108	155200	25834585	3030	3030	3030	3030	0
190	20231108	155100	25834585	3030	3030	3030	3030	0
191	20231108	155000	25834585	3030	3030	3030	3030	0
192	20231108	154900	25834585	3030	3030	3030	3030	0
193	20231108	154800	25834585	3030	3030	3030	3030	0
194	20231108	154700	25834585	3030	3030	3030	3030	0
195	20231108	154600	25834585	3030	3030	3030	3030	0
196	20231108	154500	25834585	3030	3030	3030	3030	0
197	20231108	154400	25834585	3030	3030	3030	3030	0
198	20231108	154300	25834585	3030	3030	3030	3030	0
199	20231108	154200	25834585	3030	3030	3030	3030	0
200	20231108	154100	25834585	3030	3030	3030	3030	0
201	20231108	154000	25834585	3030	3030	3030	3030	0
202	20231108	153900	25834585	3030	3030	3030	3030	0
203	20231108	153800	25834585	3030	3030	3030	3030	0
204	20231108	153700	25834585	3030	3030	3030	3030	0
205	20231108	153600	25834585	3030	3030	3030	3030	0
206	20231108	153500	25834585	3030	3030	3030	3030	0
207	20231108	153400	25834585	3030	3030	3030	3030	0
208	20231108	153300	25834585	3030	3030	3030	3030	0
209	20231108	153200	25834585	3030	3030	3030	3030	0
210	20231108	153100	25834585	3030	3030	3030	3030	0
211	20231108	153000	25834585	3030	3030	3030	3030	165
212	20231108	152900	25334635	3030	3030	3030	3030	0
213	20231108	152800	25334635	3030	3030	3030	3030	0
214	20231108	152700	25334635	3030	3030	3030	3030	0
215	20231108	152600	25334635	3030	3030	3030	3030	0
216	20231108	152500	25334635	3030	3030	3030	3030	0
217	20231108	152400	25334635	3030	3030	3030	3030	0
218	20231108	152300	25334635	3030	3030	3030	3030	0
219	20231108	152200	25334635	3030	3030	3030	3030	0
220	20231108	152100	25334635	3030	3030	3030	3030	0
221	20231108	152000	25334635	3030	3030	3030	3030	0
222	20231108	151900	25334635	3030	3030	3030	3030	0
223	20231108	151800	25334635	3030	3030	3030	3030	0
224	20231108	151700	25334635	3030	3030	3030	3030	0
225	20231108	151600	25334635	3030	3030	3030	3030	0
226	20231108	151500	25334635	3030	3030	3030	3030	0
227	20231108	151400	25334635	3030	3030	3030	3030	0
228	20231108	151300	25334635	3030	3030	3030	3030	0
229	20231108	151200	25334635	3030	3025	3030	3025	6
230	20231108	151100	25316480	3025	3025	3025	3025	65
231	20231108	151000	25119855	3015	3015	3015	3015	0
232	20231108	150900	25119855	3015	3015	3015	3015	0
233	20231108	150800	25119855	3015	3015	3015	3015	1
234	20231108	150700	25116840	3015	3015	3015	3015	0
235	20231108	150600	25116840	3015	3015	3015	3015	0
236	20231108	150500	25116840	3015	3015	3015	3015	0
237	20231108	150400	25116840	3015	3000	3015	3000	111
238	20231108	150300	24782190	2995	2995	2995	2995	0
239	20231108	150200	24782190	2995	2995	2995	2995	0
240	20231108	150100	24782190	2995	2995	2995	2995	53
241	20231108	150000	24623455	2995	2995	2995	2995	0
242	20231108	145900	24623455	2995	2995	2995	2995	1
243	20231108	145800	24620460	3015	3015	3015	3015	0
244	20231108	145700	24620460	3015	3015	3015	3015	0
245	20231108	145600	24620460	3015	3015	3015	3015	0
246	20231108	145500	24620460	3015	3015	3015	3015	0
247	20231108	145400	24620460	3015	3015	3015	3015	0
248	20231108	145300	24620460	3015	3015	3015	3015	0
249	20231108	145200	24620460	3015	3015	3015	3015	0
250	20231108	145100	24620460	3015	3015	3015	3015	0
251	20231108	145000	24620460	3015	3015	3015	3015	0
252	20231108	144900	24620460	3015	3015	3015	3015	0
253	20231108	144800	24620460	3015	3015	3015	3015	0
254	20231108	144700	24620460	3015	3015	3015	3015	0
255	20231108	144600	24620460	3015	3015	3015	3015	0
256	20231108	144500	24620460	3015	3015	3015	3015	0
257	20231108	144400	24620460	3015	3015	3015	3015	0
258	20231108	144300	24620460	3015	3015	3015	3015	0
259	20231108	144200	24620460	3015	3015	3015	3015	0
260	20231108	144100	24620460	3015	3015	3015	3015	0
261	20231108	144000	24620460	3015	3015	3015	3015	0
262	20231108	143900	24620460	3015	3015	3015	3015	0
263	20231108	143800	24620460	3015	3015	3015	3015	0
264	20231108	143700	24620460	3015	3015	3015	3015	0
265	20231108	143600	24620460	3015	3015	3015	3015	0
266	20231108	143500	24620460	3015	3015	3015	3015	0
267	20231108	143400	24620460	3015	3015	3015	3015	0
268	20231108	143300	24620460	3015	3015	3015	3015	0
269	20231108	143200	24620460	3015	3010	3015	3010	600
270	20231108	143100	22811505	3010	3010	3010	3010	0
271	20231108	143000	22811505	3010	3010	3010	3010	0
272	20231108	142900	22811505	3010	3005	3010	3005	11
273	20231108	142800	22778445	2990	2990	2990	2990	0
274	20231108	142700	22778445	2990	2990	2990	2990	0
275	20231108	142600	22778445	2990	2990	2990	2990	0
276	20231108	142500	22778445	2990	2990	2990	2990	0
277	20231108	142400	22778445	2990	2990	2990	2990	0
278	20231108	142300	22778445	2990	2990	2990	2990	0
279	20231108	142200	22778445	2990	2990	2990	2990	0
280	20231108	142100	22778445	2990	2990	2990	2990	0
281	20231108	142000	22778445	2990	2990	2990	2990	0
282	20231108	141900	22778445	2990	2990	2990	2990	0
283	20231108	141800	22778445	2990	2990	2990	2990	10
284	20231108	141700	22748545	3000	3000	3000	3000	0
285	20231108	141600	22748545	3000	3000	3000	3000	0
286	20231108	141500	22748545	3000	3000	3000	3000	0
287	20231108	141400	22748545	3000	3000	3000	3000	0
288	20231108	141300	22748545	3000	3000	3000	3000	0
289	20231108	141200	22748545	3000	3000	3000	3000	0
290	20231108	141100	22748545	3000	3000	3000	3000	0
291	20231108	141000	22748545	3000	3000	3000	3000	0
292	20231108	140900	22748545	3000	3000	3000	3000	0
293	20231108	140800	22748545	3000	3000	3000	3000	0
294	20231108	140700	22748545	3000	3000	3000	3000	0
295	20231108	140600	22748545	3000	3000	3000	3000	0
296	20231108	140500	22748545	3000	3000	3000	3000	0
297	20231108	140400	22748545	3000	3000	3000	3000	0
298	20231108	140300	22748545	3000	3000	3000	3000	0
299	20231108	140200	22748545	3000	3000	3000	3000	0
300	20231108	140100	22748545	3000	3000	3000	3000	0
301	20231108	140000	22748545	3000	3000	3000	3000	0
302	20231108	135900	22748545	3000	3000	3000	3000	0
303	20231108	135800	22748545	3000	3000	3000	3000	0
304	20231108	135700	22748545	3000	3000	3000	3000	0
305	20231108	135600	22748545	3000	3000	3000	3000	799
306	20231108	135500	20351545	2995	2995	2995	2995	10
307	20231108	135400	20321595	2985	2985	2985	2985	0
308	20231108	135300	20321595	2985	2985	2985	2985	0
309	20231108	135200	20321595	2985	2985	2985	2985	0
310	20231108	135100	20321595	2985	2985	2985	2985	0
311	20231108	135000	20321595	2985	2985	2985	2985	298
312	20231108	134900	19432065	2985	2985	2985	2985	10
313	20231108	134800	19402215	2985	2985	2985	2985	0
314	20231108	134700	19402215	2985	2985	2985	2985	0
315	20231108	134600	19402215	2985	2985	2985	2985	0
316	20231108	134500	19402215	2985	2985	2985	2985	0
317	20231108	134400	19402215	2985	2985	2985	2985	0
318	20231108	134300	19402215	2985	2985	2985	2985	0
319	20231108	134200	19402215	2985	2985	2985	2985	0
320	20231108	134100	19402215	2985	2985	2985	2985	0
321	20231108	134000	19402215	2985	2985	2985	2985	200
322	20231108	133900	18805215	2990	2990	2990	2990	0
323	20231108	133800	18805215	2990	2990	2990	2990	0
324	20231108	133700	18805215	2990	2990	2990	2990	0
325	20231108	133600	18805215	2990	2990	2990	2990	0
326	20231108	133500	18805215	2990	2990	2990	2990	0
327	20231108	133400	18805215	2990	2990	2990	2990	0
328	20231108	133300	18805215	2990	2990	2990	2990	0
329	20231108	133200	18805215	2990	2990	2990	2990	0
330	20231108	133100	18805215	2990	2990	2990	2990	0
331	20231108	133000	18805215	2990	2990	2990	2990	0
332	20231108	132900	18805215	2990	2990	2990	2990	0
333	20231108	132800	18805215	2990	2990	2990	2990	0
334	20231108	132700	18805215	2990	2990	2990	2990	0
335	20231108	132600	18805215	2990	2990	2990	2990	0
336	20231108	132500	18805215	2990	2990	2990	2990	0
337	20231108	132400	18805215	2990	2990	2990	2990	0
338	20231108	132300	18805215	2990	2995	2995	2990	1212
339	20231108	132200	15180835	3000	3000	3000	3000	0
340	20231108	132100	15180835	3000	3000	3000	3000	0
341	20231108	132000	15180835	3000	3000	3000	3000	0
342	20231108	131900	15180835	3000	3000	3000	3000	0
343	20231108	131800	15180835	3000	3000	3000	3000	0
344	20231108	131700	15180835	3000	3000	3000	3000	0
345	20231108	131600	15180835	3000	3000	3000	3000	0
346	20231108	131500	15180835	3000	3000	3000	3000	0
347	20231108	131400	15180835	3000	3000	3000	3000	0
348	20231108	131300	15180835	3000	3000	3000	3000	0
349	20231108	131200	15180835	3000	3000	3000	3000	0
350	20231108	131100	15180835	3000	3000	3000	3000	0
351	20231108	131000	15180835	3000	3000	3000	3000	0
352	20231108	130900	15180835	3000	3000	3000	3000	0
353	20231108	130800	15180835	3000	3000	3000	3000	0
354	20231108	130700	15180835	3000	3000	3000	3000	0
355	20231108	130600	15180835	3000	3000	3000	3000	0
356	20231108	130500	15180835	3000	3000	3000	3000	0
357	20231108	130400	15180835	3000	3000	3000	3000	0
358	20231108	130300	15180835	3000	3000	3000	3000	0
359	20231108	130200	15180835	3000	3000	3000	3000	0
360	20231108	130100	15180835	3000	3000	3000	3000	0
361	20231108	130000	15180835	3000	3000	3000	3000	0
362	20231108	125900	15180835	3000	3000	3000	3000	100
363	20231108	125800	14880835	3000	3000	3000	3000	0
364	20231108	125700	14880835	3000	3000	3000	3000	0
365	20231108	125600	14880835	3000	3000	3000	3000	0
366	20231108	125500	14880835	3000	3000	3000	3000	0
367	20231108	125400	14880835	3000	3000	3000	3000	0
368	20231108	125300	14880835	3000	3000	3000	3000	0
369	20231108	125200	14880835	3000	3000	3000	3000	0
370	20231108	125100	14880835	3000	3000	3000	3000	1
371	20231108	125000	14877835	2995	2995	2995	2995	0
372	20231108	124900	14877835	2995	2995	2995	2995	0
373	20231108	124800	14877835	2995	2995	2995	2995	0
374	20231108	124700	14877835	2995	2995	2995	2995	0
375	20231108	124600	14877835	2995	2995	2995	2995	0
376	20231108	124500	14877835	2995	2995	2995	2995	0
377	20231108	124400	14877835	2995	2995	2995	2995	0
378	20231108	124300	14877835	2995	2995	2995	2995	0
379	20231108	124200	14877835	2995	2995	2995	2995	30
380	20231108	124100	14787985	2995	2995	2995	2995	0
381	20231108	124000	14787985	2995	2995	2995	2995	0
382	20231108	123900	14787985	2995	2995	2995	2995	0
383	20231108	123800	14787985	2995	2995	2995	2995	0
384	20231108	123700	14787985	2995	2995	2995	2995	0
385	20231108	123600	14787985	2995	2995	2995	2995	41
386	20231108	123500	14665190	2995	2995	2995	2995	1244
387	20231108	123400	10939410	2995	2995	2995	2995	0
388	20231108	123300	10939410	2995	2995	2995	2995	0
389	20231108	123200	10939410	2995	2995	2995	2995	0
390	20231108	123100	10939410	2995	2995	2995	2995	0
391	20231108	123000	10939410	2995	2995	2995	2995	0
392	20231108	122900	10939410	2995	2995	2995	2995	0
393	20231108	122800	10939410	2995	2995	2995	2995	0
394	20231108	122700	10939410	2995	2995	2995	2995	0
395	20231108	122600	10939410	2995	2995	2995	2995	0
396	20231108	122500	10939410	2995	2995	2995	2995	0
397	20231108	122400	10939410	2995	2995	2995	2995	0
398	20231108	122300	10939410	2995	2995	2995	2995	0
399	20231108	122200	10939410	2995	2995	2995	2995	500
400	20231108	122100	9441910	2995	2995	2995	2995	100
401	20231108	122000	9142410	3000	3000	3000	3000	0
402	20231108	121900	9142410	3000	3000	3000	3000	0
403	20231108	121800	9142410	3000	3000	3000	3000	0
404	20231108	121700	9142410	3000	3000	3000	3000	0
405	20231108	121600	9142410	3000	3000	3000	3000	0
406	20231108	121500	9142410	3000	3000	3000	3000	0
407	20231108	121400	9142410	3000	3000	3000	3000	0
408	20231108	121300	9142410	3000	3000	3000	3000	0
409	20231108	121200	9142410	3000	3000	3000	3000	0
410	20231108	121100	9142410	3000	3000	3000	3000	0
411	20231108	121000	9142410	3000	3000	3000	3000	0
412	20231108	120900	9142410	3000	3000	3000	3000	0
413	20231108	120800	9142410	3000	3000	3000	3000	0
414	20231108	120700	9142410	3000	3000	3000	3000	0
415	20231108	120600	9142410	3000	3000	3000	3000	0
416	20231108	120500	9142410	3000	3000	3000	3000	0
417	20231108	120400	9142410	3000	3000	3000	3000	0
418	20231108	120300	9142410	3000	3000	3000	3000	0
419	20231108	120200	9142410	3000	3000	3000	3000	0
420	20231108	120100	9142410	3000	3000	3000	3000	0
421	20231108	120000	9142410	3000	3000	3000	3000	10
422	20231108	115900	9112410	3000	3000	3000	3000	0
423	20231108	115800	9112410	3000	3000	3000	3000	0
424	20231108	115700	9112410	3000	3000	3000	3000	0
425	20231108	115600	9112410	3000	3000	3000	3000	0
426	20231108	115500	9112410	3000	3000	3000	3000	0
427	20231108	115400	9112410	3000	3000	3000	3000	0
428	20231108	115300	9112410	3000	3000	3000	3000	0
429	20231108	115200	9112410	3000	3000	3000	3000	0
430	20231108	115100	9112410	3000	3000	3000	3000	0
431	20231108	115000	9112410	3000	3000	3000	3000	0
432	20231108	114900	9112410	3000	3000	3000	3000	0
433	20231108	114800	9112410	3000	3000	3000	3000	0
434	20231108	114700	9112410	3000	3000	3000	3000	0
435	20231108	114600	9112410	3000	3000	3000	3000	1
436	20231108	114500	9109410	2995	2995	2995	2995	0
437	20231108	114400	9109410	2995	2995	2995	2995	0
438	20231108	114300	9109410	2995	2995	2995	2995	0
439	20231108	114200	9109410	2995	2995	2995	2995	0
440	20231108	114100	9109410	2995	2995	2995	2995	0
441	20231108	114000	9109410	2995	2995	2995	2995	4
442	20231108	113900	9097430	2995	2995	2995	2995	0
443	20231108	113800	9097430	2995	2995	2995	2995	0
444	20231108	113700	9097430	2995	2995	2995	2995	0
445	20231108	113600	9097430	2995	2995	2995	2995	0
446	20231108	113500	9097430	2995	2995	2995	2995	53
447	20231108	113400	8938695	2995	2995	2995	2995	0
448	20231108	113300	8938695	2995	2995	2995	2995	0
449	20231108	113200	8938695	2995	2995	2995	2995	0
450	20231108	113100	8938695	2995	2995	2995	2995	0
451	20231108	113000	8938695	2995	2995	2995	2995	0
452	20231108	112900	8938695	2995	2995	2995	2995	0
453	20231108	112800	8938695	2995	2995	2995	2995	0
454	20231108	112700	8938695	2995	2995	2995	2995	0
455	20231108	112600	8938695	2995	2995	2995	2995	0
456	20231108	112500	8938695	2995	2995	2995	2995	0
457	20231108	112400	8938695	2995	2995	2995	2995	0
458	20231108	112300	8938695	2995	2995	2995	2995	0
459	20231108	112200	8938695	2995	2995	2995	2995	0
460	20231108	112100	8938695	2995	2995	2995	2995	0
461	20231108	112000	8938695	2995	2995	2995	2995	0
462	20231108	111900	8938695	2995	2995	2995	2995	0
463	20231108	111800	8938695	2995	2995	2995	2995	105
464	20231108	111700	8624220	3000	3000	3000	3000	0
465	20231108	111600	8624220	3000	3000	3000	3000	0
466	20231108	111500	8624220	3000	3000	3000	3000	0
467	20231108	111400	8624220	3000	3000	3000	3000	0
468	20231108	111300	8624220	3000	3000	3000	3000	0
469	20231108	111200	8624220	3000	3000	3000	3000	0
470	20231108	111100	8624220	3000	3000	3000	3000	0
471	20231108	111000	8624220	3000	3000	3000	3000	0
472	20231108	110900	8624220	3000	3000	3000	3000	0
473	20231108	110800	8624220	3000	3000	3000	3000	0
474	20231108	110700	8624220	3000	3000	3000	3000	0
475	20231108	110600	8624220	3000	3000	3000	3000	0
476	20231108	110500	8624220	3000	3000	3000	3000	0
477	20231108	110400	8624220	3000	3000	3000	3000	0
478	20231108	110300	8624220	3000	3000	3000	3000	0
479	20231108	110200	8624220	3000	3000	3000	3000	0
480	20231108	110100	8624220	3000	3000	3000	3000	0
481	20231108	110000	8624220	3000	3000	3000	3000	0
482	20231108	105900	8624220	3000	3000	3000	3000	0
483	20231108	105800	8624220	3000	3000	3000	3000	0
484	20231108	105700	8624220	3000	3000	3000	3000	0
485	20231108	105600	8624220	3000	3000	3000	3000	0
486	20231108	105500	8624220	3000	3000	3000	3000	0
487	20231108	105400	8624220	3000	3000	3000	3000	0
488	20231108	105300	8624220	3000	3000	3000	3000	0
489	20231108	105200	8624220	3000	3000	3000	3000	0
490	20231108	105100	8624220	3000	3000	3000	3000	0
491	20231108	105000	8624220	3000	3000	3000	3000	0
492	20231108	104900	8624220	3000	3000	3000	3000	1
493	20231108	104800	8621220	3000	3000	3000	3000	0
494	20231108	104700	8621220	3000	3000	3000	3000	0
495	20231108	104600	8621220	3000	3000	3000	3000	1
496	20231108	104500	8618220	3000	3000	3000	3000	0
497	20231108	104400	8618220	3000	3000	3000	3000	0
498	20231108	104300	8618220	3000	3000	3000	3000	0
499	20231108	104200	8618220	3000	3000	3000	3000	0
500	20231108	104100	8618220	3000	3000	3000	3000	0
501	20231108	104000	8618220	3000	3000	3000	3000	0
502	20231108	103900	8618220	3000	3000	3000	3000	0
503	20231108	103800	8618220	3000	3000	3000	3000	0
504	20231108	103700	8618220	3000	3000	3000	3000	0
505	20231108	103600	8618220	3000	3000	3000	3000	0
506	20231108	103500	8618220	3000	3000	3000	3000	0
507	20231108	103400	8618220	3000	3000	3000	3000	0
508	20231108	103300	8618220	3000	3000	3000	3000	0
509	20231108	103200	8618220	3000	3000	3000	3000	0
510	20231108	103100	8618220	3000	3000	3000	3000	0
511	20231108	103000	8618220	3000	3000	3000	3000	0
512	20231108	102900	8618220	3000	3000	3000	3000	0
513	20231108	102800	8618220	3000	3000	3000	3000	0
514	20231108	102700	8618220	3000	3000	3000	3000	0
515	20231108	102600	8618220	3000	3000	3000	3000	0
516	20231108	102500	8618220	3000	3000	3000	3000	0
517	20231108	102400	8618220	3000	3000	3000	3000	0
518	20231108	102300	8618220	3000	3000	3000	3000	204
519	20231108	102200	8006220	3000	3000	3000	3000	20
520	20231108	102100	7946220	3000	3000	3000	3000	0
521	20231108	102000	7946220	3000	3000	3000	3000	0
522	20231108	101900	7946220	3000	3000	3000	3000	0
523	20231108	101800	7946220	3000	3000	3000	3000	0
524	20231108	101700	7946220	3000	3000	3000	3000	0
525	20231108	101600	7946220	3000	3000	3000	3000	0
526	20231108	101500	7946220	3000	3000	3000	3000	0
527	20231108	101400	7946220	3000	3000	3000	3000	0
528	20231108	101300	7946220	3000	3000	3000	3000	0
529	20231108	101200	7946220	3000	3000	3000	3000	0
530	20231108	101100	7946220	3000	3000	3000	3000	0
531	20231108	101000	7946220	3000	3000	3000	3000	0
532	20231108	100900	7946220	3000	3000	3000	3000	0
533	20231108	100800	7946220	3000	3000	3000	3000	0
534	20231108	100700	7946220	3000	3000	3000	3000	0
535	20231108	100600	7946220	3000	3000	3000	3000	0
536	20231108	100500	7946220	3000	3000	3000	3000	0
537	20231108	100400	7946220	3000	3000	3000	3000	0
538	20231108	100300	7946220	3000	3000	3000	3000	0
539	20231108	100200	7946220	3000	3000	3000	3000	0
540	20231108	100100	7946220	3000	3000	3000	3000	0
541	20231108	100000	7946220	3000	3000	3000	3000	0
542	20231108	095900	7946220	3000	3000	3000	3000	0
543	20231108	095800	7946220	3000	3000	3000	3000	0
544	20231108	095700	7946220	3000	3000	3000	3000	0
545	20231108	095600	7946220	3000	3000	3000	3000	0
546	20231108	095500	7946220	3000	3000	3000	3000	0
547	20231108	095400	7946220	3000	3000	3000	3000	0
548	20231108	095300	7946220	3000	3000	3000	3000	0
549	20231108	095200	7946220	3000	3000	3000	3000	0
550	20231108	095100	7946220	3000	3000	3000	3000	0
551	20231108	095000	7946220	3000	3000	3000	3000	0
552	20231108	094900	7946220	3000	3005	3005	3000	8
553	20231108	094800	7922215	3015	3015	3015	3015	0
554	20231108	094700	7922215	3015	3015	3015	3015	33
555	20231108	094600	7822720	3035	3035	3035	3035	0
556	20231108	094500	7822720	3035	3035	3035	3035	0
557	20231108	094400	7822720	3035	3035	3035	3035	0
558	20231108	094300	7822720	3035	3035	3035	3035	0
559	20231108	094200	7822720	3035	3035	3035	3035	0
560	20231108	094100	7822720	3035	3035	3035	3035	0
561	20231108	094000	7822720	3035	3035	3035	3035	0
562	20231108	093900	7822720	3035	3035	3035	3035	0
563	20231108	093800	7822720	3035	3035	3035	3035	65
564	20231108	093700	7625445	3035	3035	3035	3035	0
565	20231108	093600	7625445	3035	3035	3035	3035	0
566	20231108	093500	7625445	3035	3035	3035	3035	0
567	20231108	093400	7625445	3035	3035	3035	3035	0
568	20231108	093300	7625445	3035	3035	3035	3035	0
569	20231108	093200	7625445	3035	3035	3035	3035	0
570	20231108	093100	7625445	3035	3035	3035	3035	0
571	20231108	093000	7625445	3035	3035	3035	3035	0
572	20231108	092900	7625445	3035	3035	3035	3035	1
573	20231108	092800	7622410	3015	3015	3015	3015	0
574	20231108	092700	7622410	3015	3015	3015	3015	0
575	20231108	092600	7622410	3015	3015	3015	3015	0
576	20231108	092500	7622410	3015	3015	3015	3015	0
577	20231108	092400	7622410	3015	3015	3015	3015	0
578	20231108	092300	7622410	3015	3015	3015	3015	0
579	20231108	092200	7622410	3015	3015	3015	3015	0
580	20231108	092100	7622410	3015	3015	3015	3015	0
581	20231108	092000	7622410	3015	3015	3015	3015	0
582	20231108	091900	7622410	3015	3015	3015	3015	0
583	20231108	091800	7622410	3015	3015	3015	3015	0
584	20231108	091700	7622410	3015	3015	3015	3015	0
585	20231108	091600	7622410	3015	3015	3015	3015	0
586	20231108	091500	7622410	3015	3015	3015	3015	0
587	20231108	091400	7622410	3015	3015	3015	3015	0
588	20231108	091300	7622410	3015	3015	3015	3015	0
589	20231108	091200	7622410	3015	3015	3015	3015	0
590	20231108	091100	7622410	3015	3015	3015	3015	1
591	20231108	091000	7619395	3015	3015	3015	3015	1
592	20231108	090900	7616380	3015	3015	3015	3015	0
593	20231108	090800	7616380	3015	3015	3015	3015	1
594	20231108	090700	7613365	3015	3015	3015	3015	1
595	20231108	090600	7610350	3015	3015	3015	3015	1
596	20231108	090500	7607335	3020	3020	3020	3020	1
597	20231108	090400	7604315	3020	3020	3020	3020	539
598	20231108	090300	5976535	2995	3020	3020	2995	334
599	20231108	090200	4967880	2995	3000	3000	2995	128
600	20231108	090100	4583975	2995	3000	3000	2995	628
601	20231108	090000	2700000	3000	3000	3000	3000	900