KissMeData/039740/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192200	46189315	2960	2960	2960	2960	320
3	20231108	192100	46189315	2960	2960	2960	2960	0
4	20231108	192000	46189315	2960	2960	2960	2960	0
5	20231108	191900	46189315	2960	2960	2960	2960	0
6	20231108	191800	46189315	2960	2960	2960	2960	0
7	20231108	191700	46189315	2960	2960	2960	2960	0
8	20231108	191600	46189315	2960	2960	2960	2960	0
9	20231108	191500	46189315	2960	2960	2960	2960	0
10	20231108	191400	46189315	2960	2960	2960	2960	0
11	20231108	191300	46189315	2960	2960	2960	2960	0
12	20231108	191200	46189315	2960	2960	2960	2960	0
13	20231108	191100	46189315	2960	2960	2960	2960	0
14	20231108	191000	46189315	2960	2960	2960	2960	0
15	20231108	190900	46189315	2960	2960	2960	2960	0
16	20231108	190800	46189315	2960	2960	2960	2960	0
17	20231108	190700	46189315	2960	2960	2960	2960	0
18	20231108	190600	46189315	2960	2960	2960	2960	0
19	20231108	190500	46189315	2960	2960	2960	2960	0
20	20231108	190400	46189315	2960	2960	2960	2960	0
21	20231108	190300	46189315	2960	2960	2960	2960	0
22	20231108	190200	46189315	2960	2960	2960	2960	0
23	20231108	190100	46189315	2960	2960	2960	2960	0
24	20231108	190000	46189315	2960	2960	2960	2960	0
25	20231108	185900	46189315	2960	2960	2960	2960	0
26	20231108	185800	46189315	2960	2960	2960	2960	0
27	20231108	185700	46189315	2960	2960	2960	2960	0
28	20231108	185600	46189315	2960	2960	2960	2960	0
29	20231108	185500	46189315	2960	2960	2960	2960	0
30	20231108	185400	46189315	2960	2960	2960	2960	0
31	20231108	185300	46189315	2960	2960	2960	2960	0
32	20231108	185200	46189315	2960	2960	2960	2960	320
33	20231108	185100	46189315	2960	2960	2960	2960	0
34	20231108	185000	46189315	2960	2960	2960	2960	0
35	20231108	184900	46189315	2960	2960	2960	2960	0
36	20231108	184800	46189315	2960	2960	2960	2960	0
37	20231108	184700	46189315	2960	2960	2960	2960	0
38	20231108	184600	46189315	2960	2960	2960	2960	0
39	20231108	184500	46189315	2960	2960	2960	2960	0
40	20231108	184400	46189315	2960	2960	2960	2960	0
41	20231108	184300	46189315	2960	2960	2960	2960	0
42	20231108	184200	46189315	2960	2960	2960	2960	0
43	20231108	184100	46189315	2960	2960	2960	2960	0
44	20231108	184000	46189315	2960	2960	2960	2960	0
45	20231108	183900	46189315	2960	2960	2960	2960	0
46	20231108	183800	46189315	2960	2960	2960	2960	0
47	20231108	183700	46189315	2960	2960	2960	2960	0
48	20231108	183600	46189315	2960	2960	2960	2960	0
49	20231108	183500	46189315	2960	2960	2960	2960	0
50	20231108	183400	46189315	2960	2960	2960	2960	0
51	20231108	183300	46189315	2960	2960	2960	2960	0
52	20231108	183200	46189315	2960	2960	2960	2960	0
53	20231108	183100	46189315	2960	2960	2960	2960	0
54	20231108	183000	46189315	2960	2960	2960	2960	0
55	20231108	182900	46189315	2960	2960	2960	2960	0
56	20231108	182800	46189315	2960	2960	2960	2960	0
57	20231108	182700	46189315	2960	2960	2960	2960	0
58	20231108	182600	46189315	2960	2960	2960	2960	0
59	20231108	182500	46189315	2960	2960	2960	2960	0
60	20231108	182400	46189315	2960	2960	2960	2960	0
61	20231108	182300	46189315	2960	2960	2960	2960	0
62	20231108	182200	46189315	2960	2960	2960	2960	320
63	20231108	182100	46189315	2960	2960	2960	2960	0
64	20231108	182000	46189315	2960	2960	2960	2960	0
65	20231108	181900	46189315	2960	2960	2960	2960	0
66	20231108	181800	46189315	2960	2960	2960	2960	0
67	20231108	181700	46189315	2960	2960	2960	2960	0
68	20231108	181600	46189315	2960	2960	2960	2960	0
69	20231108	181500	46189315	2960	2960	2960	2960	0
70	20231108	181400	46189315	2960	2960	2960	2960	0
71	20231108	181300	46189315	2960	2960	2960	2960	0
72	20231108	181200	46189315	2960	2960	2960	2960	0
73	20231108	181100	46189315	2960	2960	2960	2960	0
74	20231108	181000	46189315	2960	2960	2960	2960	0
75	20231108	180900	46189315	2960	2960	2960	2960	0
76	20231108	180800	46189315	2960	2960	2960	2960	0
77	20231108	180700	46189315	2960	2960	2960	2960	0
78	20231108	180600	46189315	2960	2960	2960	2960	0
79	20231108	180500	46189315	2960	2960	2960	2960	0
80	20231108	180400	46189315	2960	2960	2960	2960	0
81	20231108	180300	46189315	2960	2960	2960	2960	0
82	20231108	180200	46189315	2960	2960	2960	2960	0
83	20231108	180100	46189315	2960	2960	2960	2960	0
84	20231108	180000	46189315	2960	2960	2960	2960	0
85	20231108	175900	46189315	2960	2960	2960	2960	0
86	20231108	175800	46189315	2960	2960	2960	2960	0
87	20231108	175700	46189315	2960	2960	2960	2960	0
88	20231108	175600	46189315	2960	2960	2960	2960	0
89	20231108	175500	46189315	2960	2960	2960	2960	0
90	20231108	175400	46189315	2960	2960	2960	2960	0
91	20231108	175300	46189315	2960	2960	2960	2960	0
92	20231108	175200	46189315	2960	2960	2960	2960	320
93	20231108	175100	46189315	2960	2960	2960	2960	0
94	20231108	175000	46189315	2960	2960	2960	2960	0
95	20231108	174900	46189315	2960	2960	2960	2960	0
96	20231108	174800	46189315	2960	2960	2960	2960	0
97	20231108	174700	46189315	2960	2960	2960	2960	0
98	20231108	174600	46189315	2960	2960	2960	2960	0
99	20231108	174500	46189315	2960	2960	2960	2960	0
100	20231108	174400	46189315	2960	2960	2960	2960	0
101	20231108	174300	46189315	2960	2960	2960	2960	0
102	20231108	174200	46189315	2960	2960	2960	2960	0
103	20231108	174100	46189315	2960	2960	2960	2960	0
104	20231108	174000	46189315	2960	2960	2960	2960	0
105	20231108	173900	46189315	2960	2960	2960	2960	0
106	20231108	173800	46189315	2960	2960	2960	2960	0
107	20231108	173700	46189315	2960	2960	2960	2960	0
108	20231108	173600	46189315	2960	2960	2960	2960	0
109	20231108	173500	46189315	2960	2960	2960	2960	0
110	20231108	173400	46189315	2960	2960	2960	2960	0
111	20231108	173300	46189315	2960	2960	2960	2960	0
112	20231108	173200	46189315	2960	2960	2960	2960	0
113	20231108	173100	46189315	2960	2960	2960	2960	0
114	20231108	173000	46189315	2960	2960	2960	2960	0
115	20231108	172900	46189315	2960	2960	2960	2960	0
116	20231108	172800	46189315	2960	2960	2960	2960	0
117	20231108	172700	46189315	2960	2960	2960	2960	0
118	20231108	172600	46189315	2960	2960	2960	2960	0
119	20231108	172500	46189315	2960	2960	2960	2960	0
120	20231108	172400	46189315	2960	2960	2960	2960	0
121	20231108	172300	46189315	2960	2960	2960	2960	0
122	20231108	172200	46189315	2960	2960	2960	2960	320
123	20231108	172100	46189315	2960	2960	2960	2960	0
124	20231108	172000	46189315	2960	2960	2960	2960	0
125	20231108	171900	46189315	2960	2960	2960	2960	0
126	20231108	171800	46189315	2960	2960	2960	2960	0
127	20231108	171700	46189315	2960	2960	2960	2960	0
128	20231108	171600	46189315	2960	2960	2960	2960	0
129	20231108	171500	46189315	2960	2960	2960	2960	0
130	20231108	171400	46189315	2960	2960	2960	2960	0
131	20231108	171300	46189315	2960	2960	2960	2960	0
132	20231108	171200	46189315	2960	2960	2960	2960	0
133	20231108	171100	46189315	2960	2960	2960	2960	0
134	20231108	171000	46189315	2960	2960	2960	2960	0
135	20231108	170900	46189315	2960	2960	2960	2960	0
136	20231108	170800	46189315	2960	2960	2960	2960	0
137	20231108	170700	46189315	2960	2960	2960	2960	0
138	20231108	170600	46189315	2960	2960	2960	2960	0
139	20231108	170500	46189315	2960	2960	2960	2960	0
140	20231108	170400	46189315	2960	2960	2960	2960	0
141	20231108	170300	46189315	2960	2960	2960	2960	0
142	20231108	170200	46189315	2960	2960	2960	2960	0
143	20231108	170100	46189315	2960	2960	2960	2960	0
144	20231108	170000	46189315	2960	2960	2960	2960	0
145	20231108	165900	46189315	2960	2960	2960	2960	0
146	20231108	165800	46189315	2960	2960	2960	2960	0
147	20231108	165700	46189315	2960	2960	2960	2960	0
148	20231108	165600	46189315	2960	2960	2960	2960	0
149	20231108	165500	46189315	2960	2960	2960	2960	0
150	20231108	165400	46189315	2960	2960	2960	2960	0
151	20231108	165300	46189315	2960	2960	2960	2960	0
152	20231108	165200	46189315	2960	2960	2960	2960	320
153	20231108	165100	46189315	2960	2960	2960	2960	0
154	20231108	165000	46189315	2960	2960	2960	2960	0
155	20231108	164900	46189315	2960	2960	2960	2960	0
156	20231108	164800	46189315	2960	2960	2960	2960	0
157	20231108	164700	46189315	2960	2960	2960	2960	0
158	20231108	164600	46189315	2960	2960	2960	2960	0
159	20231108	164500	46189315	2960	2960	2960	2960	0
160	20231108	164400	46189315	2960	2960	2960	2960	0
161	20231108	164300	46189315	2960	2960	2960	2960	0
162	20231108	164200	46189315	2960	2960	2960	2960	0
163	20231108	164100	46189315	2960	2960	2960	2960	0
164	20231108	164000	46189315	2960	2960	2960	2960	0
165	20231108	163900	46189315	2960	2960	2960	2960	0
166	20231108	163800	46189315	2960	2960	2960	2960	0
167	20231108	163700	46189315	2960	2960	2960	2960	0
168	20231108	163600	46189315	2960	2960	2960	2960	0
169	20231108	163500	46189315	2960	2960	2960	2960	0
170	20231108	163400	46189315	2960	2960	2960	2960	0
171	20231108	163300	46189315	2960	2960	2960	2960	0
172	20231108	163200	46189315	2960	2960	2960	2960	0
173	20231108	163100	46189315	2960	2960	2960	2960	0
174	20231108	163000	46189315	2960	2960	2960	2960	0
175	20231108	162900	46189315	2960	2960	2960	2960	0
176	20231108	162800	46189315	2960	2960	2960	2960	0
177	20231108	162700	46189315	2960	2960	2960	2960	0
178	20231108	162600	46189315	2960	2960	2960	2960	0
179	20231108	162500	46189315	2960	2960	2960	2960	0
180	20231108	162400	46189315	2960	2960	2960	2960	0
181	20231108	162300	46189315	2960	2960	2960	2960	0
182	20231108	162200	46189315	2960	2960	2960	2960	320
183	20231108	162100	46189315	2960	2960	2960	2960	0
184	20231108	162000	46189315	2960	2960	2960	2960	0
185	20231108	161900	46189315	2960	2960	2960	2960	0
186	20231108	161800	46189315	2960	2960	2960	2960	0
187	20231108	161700	46189315	2960	2960	2960	2960	0
188	20231108	161600	46189315	2960	2960	2960	2960	0
189	20231108	161500	46189315	2960	2960	2960	2960	0
190	20231108	161400	46189315	2960	2960	2960	2960	0
191	20231108	161300	46189315	2960	2960	2960	2960	0
192	20231108	161200	46189315	2960	2960	2960	2960	0
193	20231108	161100	46189315	2960	2960	2960	2960	0
194	20231108	161000	46189315	2960	2960	2960	2960	0
195	20231108	160900	46189315	2960	2960	2960	2960	0
196	20231108	160800	46189315	2960	2960	2960	2960	0
197	20231108	160700	46189315	2960	2960	2960	2960	0
198	20231108	160600	46189315	2960	2960	2960	2960	0
199	20231108	160500	46189315	2960	2960	2960	2960	0
200	20231108	160400	46189315	2960	2960	2960	2960	0
201	20231108	160300	46189315	2960	2960	2960	2960	0
202	20231108	160200	46189315	2960	2960	2960	2960	0
203	20231108	160100	46189315	2960	2960	2960	2960	0
204	20231108	160000	46189315	2960	2960	2960	2960	0
205	20231108	155900	46189315	2960	2960	2960	2960	0
206	20231108	155800	46189315	2960	2960	2960	2960	0
207	20231108	155700	46189315	2960	2960	2960	2960	0
208	20231108	155600	46189315	2960	2960	2960	2960	0
209	20231108	155500	46189315	2960	2960	2960	2960	0
210	20231108	155400	46189315	2960	2960	2960	2960	0
211	20231108	155300	46189315	2960	2960	2960	2960	0
212	20231108	155200	46189315	2960	2960	2960	2960	320
213	20231108	155100	46189315	2960	2960	2960	2960	0
214	20231108	155000	46189315	2960	2960	2960	2960	0
215	20231108	154900	46189315	2960	2960	2960	2960	0
216	20231108	154800	46189315	2960	2960	2960	2960	0
217	20231108	154700	46189315	2960	2960	2960	2960	0
218	20231108	154600	46189315	2960	2960	2960	2960	0
219	20231108	154500	46189315	2960	2960	2960	2960	0
220	20231108	154400	46189315	2960	2960	2960	2960	0
221	20231108	154300	46189315	2960	2960	2960	2960	0
222	20231108	154200	46189315	2960	2960	2960	2960	0
223	20231108	154100	46189315	2960	2960	2960	2960	0
224	20231108	154000	46189315	2960	2960	2960	2960	0
225	20231108	153900	46189315	2960	2960	2960	2960	0
226	20231108	153800	46189315	2960	2960	2960	2960	0
227	20231108	153700	46189315	2960	2960	2960	2960	0
228	20231108	153600	46189315	2960	2960	2960	2960	0
229	20231108	153500	46189315	2960	2960	2960	2960	0
230	20231108	153400	46189315	2960	2960	2960	2960	0
231	20231108	153300	46189315	2960	2960	2960	2960	0
232	20231108	153200	46189315	2960	2960	2960	2960	0
233	20231108	153100	46189315	2960	2960	2960	2960	0
234	20231108	153000	46189315	2960	2960	2960	2960	320
235	20231108	152900	45242115	2955	2955	2955	2955	0
236	20231108	152800	45242115	2955	2955	2955	2955	0
237	20231108	152700	45242115	2955	2955	2955	2955	0
238	20231108	152600	45242115	2955	2955	2955	2955	0
239	20231108	152500	45242115	2955	2955	2955	2955	0
240	20231108	152400	45242115	2955	2955	2955	2955	0
241	20231108	152300	45242115	2955	2955	2955	2955	0
242	20231108	152200	45242115	2955	2955	2955	2955	0
243	20231108	152100	45242115	2955	2955	2955	2955	0
244	20231108	152000	45242115	2955	2955	2955	2955	0
245	20231108	151900	45242115	2955	2955	2955	2955	0
246	20231108	151800	45242115	2955	2955	2955	2955	0
247	20231108	151700	45242115	2955	2955	2955	2955	0
248	20231108	151600	45242115	2955	2955	2955	2955	0
249	20231108	151500	45242115	2955	2955	2955	2955	3
250	20231108	151400	45233250	2955	2955	2955	2955	27
251	20231108	151300	45153465	2950	2950	2950	2950	0
252	20231108	151200	45153465	2950	2950	2950	2950	0
253	20231108	151100	45153465	2950	2950	2950	2950	0
254	20231108	151000	45153465	2950	2950	2950	2950	0
255	20231108	150900	45153465	2950	2950	2950	2950	1112
256	20231108	150800	41873065	2950	2950	2950	2950	0
257	20231108	150700	41873065	2950	2950	2950	2950	3
258	20231108	150600	41864215	2950	2950	2950	2950	0
259	20231108	150500	41864215	2950	2950	2950	2950	0
260	20231108	150400	41864215	2950	2950	2950	2950	0
261	20231108	150300	41864215	2950	2950	2950	2950	0
262	20231108	150200	41864215	2950	2950	2950	2950	0
263	20231108	150100	41864215	2950	2950	2950	2950	0
264	20231108	150000	41864215	2950	2950	2950	2950	0
265	20231108	145900	41864215	2950	2950	2950	2950	0
266	20231108	145800	41864215	2950	2950	2950	2950	0
267	20231108	145700	41864215	2950	2950	2950	2950	0
268	20231108	145600	41864215	2950	2950	2950	2950	0
269	20231108	145500	41864215	2950	2950	2950	2950	0
270	20231108	145400	41864215	2950	2950	2950	2950	0
271	20231108	145300	41864215	2950	2950	2950	2950	0
272	20231108	145200	41864215	2950	2950	2950	2950	0
273	20231108	145100	41864215	2950	2950	2950	2950	10
274	20231108	145000	41834715	2955	2955	2955	2955	0
275	20231108	144900	41834715	2955	2955	2955	2955	0
276	20231108	144800	41834715	2955	2955	2955	2955	0
277	20231108	144700	41834715	2955	2955	2955	2955	0
278	20231108	144600	41834715	2955	2940	2955	2940	10
279	20231108	144500	41805180	2950	2945	2955	2945	109
280	20231108	144400	41483660	2950	2950	2950	2950	0
281	20231108	144300	41483660	2950	2950	2950	2950	0
282	20231108	144200	41483660	2950	2950	2950	2950	30
283	20231108	144100	41395160	2950	2950	2950	2950	0
284	20231108	144000	41395160	2950	2950	2950	2950	0
285	20231108	143900	41395160	2950	2950	2950	2950	0
286	20231108	143800	41395160	2950	2950	2950	2950	0
287	20231108	143700	41395160	2950	2950	2950	2950	0
288	20231108	143600	41395160	2950	2950	2950	2950	80
289	20231108	143500	41159160	2950	2950	2950	2950	0
290	20231108	143400	41159160	2950	2950	2950	2950	0
291	20231108	143300	41159160	2950	2950	2950	2950	0
292	20231108	143200	41159160	2950	2950	2950	2950	0
293	20231108	143100	41159160	2950	2950	2950	2950	0
294	20231108	143000	41159160	2950	2950	2950	2950	0
295	20231108	142900	41159160	2950	2950	2950	2950	0
296	20231108	142800	41159160	2950	2950	2950	2950	0
297	20231108	142700	41159160	2950	2950	2950	2950	0
298	20231108	142600	41159160	2950	2950	2950	2950	0
299	20231108	142500	41159160	2950	2950	2950	2950	60
300	20231108	142400	40982160	2950	2950	2950	2950	0
301	20231108	142300	40982160	2950	2950	2950	2950	0
302	20231108	142200	40982160	2950	2945	2950	2945	100
303	20231108	142100	40687610	2945	2945	2945	2945	0
304	20231108	142000	40687610	2945	2945	2945	2945	0
305	20231108	141900	40687610	2945	2945	2945	2945	0
306	20231108	141800	40687610	2945	2945	2945	2945	0
307	20231108	141700	40687610	2945	2945	2945	2945	0
308	20231108	141600	40687610	2945	2945	2945	2945	0
309	20231108	141500	40687610	2945	2945	2945	2945	0
310	20231108	141400	40687610	2945	2945	2945	2945	0
311	20231108	141300	40687610	2945	2945	2945	2945	0
312	20231108	141200	40687610	2945	2945	2945	2945	10
313	20231108	141100	40658160	2915	2930	2930	2915	39
314	20231108	141000	40544025	2950	2950	2950	2950	0
315	20231108	140900	40544025	2950	2950	2950	2950	0
316	20231108	140800	40544025	2950	2950	2950	2950	0
317	20231108	140700	40544025	2950	2950	2950	2950	10
318	20231108	140600	40514525	2945	2945	2945	2945	0
319	20231108	140500	40514525	2945	2945	2945	2945	14
320	20231108	140400	40473295	2955	2955	2955	2955	0
321	20231108	140300	40473295	2955	2955	2955	2955	0
322	20231108	140200	40473295	2955	2955	2955	2955	0
323	20231108	140100	40473295	2955	2955	2955	2955	0
324	20231108	140000	40473295	2955	2955	2955	2955	0
325	20231108	135900	40473295	2955	2955	2955	2955	0
326	20231108	135800	40473295	2955	2955	2955	2955	0
327	20231108	135700	40473295	2955	2955	2955	2955	0
328	20231108	135600	40473295	2955	2955	2955	2955	0
329	20231108	135500	40473295	2955	2955	2955	2955	0
330	20231108	135400	40473295	2955	2955	2955	2955	0
331	20231108	135300	40473295	2955	2955	2955	2955	0
332	20231108	135200	40473295	2955	2955	2955	2955	0
333	20231108	135100	40473295	2955	2955	2955	2955	0
334	20231108	135000	40473295	2955	2955	2955	2955	0
335	20231108	134900	40473295	2955	2955	2955	2955	0
336	20231108	134800	40473295	2955	2955	2955	2955	0
337	20231108	134700	40473295	2955	2955	2955	2955	0
338	20231108	134600	40473295	2955	2955	2955	2955	0
339	20231108	134500	40473295	2955	2955	2955	2955	0
340	20231108	134400	40473295	2955	2955	2955	2955	0
341	20231108	134300	40473295	2955	2955	2955	2955	0
342	20231108	134200	40473295	2955	2955	2955	2955	0
343	20231108	134100	40473295	2955	2955	2955	2955	0
344	20231108	134000	40473295	2955	2955	2955	2955	0
345	20231108	133900	40473295	2955	2955	2955	2955	0
346	20231108	133800	40473295	2955	2955	2955	2955	0
347	20231108	133700	40473295	2955	2950	2955	2950	11
348	20231108	133600	40440795	2945	2945	2945	2945	0
349	20231108	133500	40440795	2945	2945	2945	2945	0
350	20231108	133400	40440795	2945	2945	2945	2945	0
351	20231108	133300	40440795	2945	2945	2945	2945	0
352	20231108	133200	40440795	2945	2945	2945	2945	0
353	20231108	133100	40440795	2945	2945	2945	2945	0
354	20231108	133000	40440795	2945	2945	2945	2945	0
355	20231108	132900	40440795	2945	2945	2945	2945	0
356	20231108	132800	40440795	2945	2945	2945	2945	0
357	20231108	132700	40440795	2945	2945	2945	2945	0
358	20231108	132600	40440795	2945	2945	2945	2945	0
359	20231108	132500	40440795	2945	2945	2945	2945	0
360	20231108	132400	40440795	2945	2945	2945	2945	0
361	20231108	132300	40440795	2945	2945	2945	2945	0
362	20231108	132200	40440795	2945	2945	2945	2945	0
363	20231108	132100	40440795	2945	2945	2945	2945	0
364	20231108	132000	40440795	2945	2945	2945	2945	0
365	20231108	131900	40440795	2945	2945	2945	2945	0
366	20231108	131800	40440795	2945	2950	2950	2945	17
367	20231108	131700	40390700	2950	2950	2950	2950	0
368	20231108	131600	40390700	2950	2950	2950	2950	100
369	20231108	131500	40095700	2955	2955	2955	2955	0
370	20231108	131400	40095700	2955	2955	2955	2955	0
371	20231108	131300	40095700	2955	2955	2955	2955	0
372	20231108	131200	40095700	2955	2955	2955	2955	0
373	20231108	131100	40095700	2955	2955	2955	2955	6
374	20231108	131000	40077970	2955	2955	2955	2955	0
375	20231108	130900	40077970	2955	2955	2955	2955	0
376	20231108	130800	40077970	2955	2955	2955	2955	10
377	20231108	130700	40048420	2950	2955	2955	2950	134
378	20231108	130600	39652535	2955	2955	2955	2955	0
379	20231108	130500	39652535	2955	2955	2955	2955	10
380	20231108	130400	39622985	2950	2950	2950	2950	0
381	20231108	130300	39622985	2950	2950	2950	2950	46
382	20231108	130200	39487285	2950	2950	2950	2950	0
383	20231108	130100	39487285	2950	2950	2950	2950	0
384	20231108	130000	39487285	2950	2950	2950	2950	0
385	20231108	125900	39487285	2950	2950	2950	2950	0
386	20231108	125800	39487285	2950	2950	2950	2950	0
387	20231108	125700	39487285	2950	2950	2950	2950	0
388	20231108	125600	39487285	2950	2950	2950	2950	10
389	20231108	125500	39457785	2950	2950	2950	2950	0
390	20231108	125400	39457785	2950	2950	2950	2950	0
391	20231108	125300	39457785	2950	2950	2950	2950	0
392	20231108	125200	39457785	2950	2950	2950	2950	0
393	20231108	125100	39457785	2950	2950	2950	2950	0
394	20231108	125000	39457785	2950	2950	2950	2950	0
395	20231108	124900	39457785	2950	2950	2950	2950	0
396	20231108	124800	39457785	2950	2950	2950	2950	0
397	20231108	124700	39457785	2950	2950	2950	2950	0
398	20231108	124600	39457785	2950	2950	2950	2950	0
399	20231108	124500	39457785	2950	2950	2950	2950	0
400	20231108	124400	39457785	2950	2950	2950	2950	0
401	20231108	124300	39457785	2950	2950	2950	2950	0
402	20231108	124200	39457785	2950	2950	2950	2950	0
403	20231108	124100	39457785	2950	2950	2950	2950	0
404	20231108	124000	39457785	2950	2950	2950	2950	0
405	20231108	123900	39457785	2950	2950	2950	2950	0
406	20231108	123800	39457785	2950	2950	2950	2950	0
407	20231108	123700	39457785	2950	2950	2950	2950	0
408	20231108	123600	39457785	2950	2950	2950	2950	0
409	20231108	123500	39457785	2950	2950	2950	2950	0
410	20231108	123400	39457785	2950	2950	2950	2950	0
411	20231108	123300	39457785	2950	2950	2950	2950	29
412	20231108	123200	39372235	2950	2950	2950	2950	0
413	20231108	123100	39372235	2950	2950	2950	2950	0
414	20231108	123000	39372235	2950	2950	2950	2950	0
415	20231108	122900	39372235	2950	2950	2950	2950	0
416	20231108	122800	39372235	2950	2950	2950	2950	0
417	20231108	122700	39372235	2950	2950	2950	2950	0
418	20231108	122600	39372235	2950	2950	2950	2950	0
419	20231108	122500	39372235	2950	2950	2950	2950	0
420	20231108	122400	39372235	2950	2950	2950	2950	0
421	20231108	122300	39372235	2950	2950	2950	2950	0
422	20231108	122200	39372235	2950	2950	2950	2950	0
423	20231108	122100	39372235	2950	2950	2950	2950	0
424	20231108	122000	39372235	2950	2950	2950	2950	0
425	20231108	121900	39372235	2950	2950	2950	2950	10
426	20231108	121800	39342735	2950	2950	2950	2950	0
427	20231108	121700	39342735	2950	2950	2950	2950	15
428	20231108	121600	39298485	2950	2950	2950	2950	10
429	20231108	121500	39268985	2935	2935	2935	2935	0
430	20231108	121400	39268985	2935	2935	2935	2935	0
431	20231108	121300	39268985	2935	2935	2935	2935	0
432	20231108	121200	39268985	2935	2935	2935	2935	0
433	20231108	121100	39268985	2935	2935	2935	2935	0
434	20231108	121000	39268985	2935	2935	2935	2935	0
435	20231108	120900	39268985	2935	2935	2935	2935	0
436	20231108	120800	39268985	2935	2935	2935	2935	0
437	20231108	120700	39268985	2935	2935	2935	2935	0
438	20231108	120600	39268985	2935	2935	2935	2935	0
439	20231108	120500	39268985	2935	2935	2935	2935	0
440	20231108	120400	39268985	2935	2935	2935	2935	0
441	20231108	120300	39268985	2935	2935	2935	2935	0
442	20231108	120200	39268985	2935	2935	2935	2935	0
443	20231108	120100	39268985	2935	2935	2935	2935	0
444	20231108	120000	39268985	2935	2935	2935	2935	0
445	20231108	115900	39268985	2935	2935	2935	2935	0
446	20231108	115800	39268985	2935	2935	2935	2935	0
447	20231108	115700	39268985	2935	2935	2935	2935	0
448	20231108	115600	39268985	2935	2935	2935	2935	0
449	20231108	115500	39268985	2935	2935	2935	2935	0
450	20231108	115400	39268985	2935	2935	2935	2935	0
451	20231108	115300	39268985	2935	2930	2935	2930	151
452	20231108	115200	38826525	2930	2930	2930	2930	0
453	20231108	115100	38826525	2930	2930	2930	2930	0
454	20231108	115000	38826525	2930	2930	2930	2930	0
455	20231108	114900	38826525	2930	2930	2930	2930	60
456	20231108	114800	38650725	2930	2930	2930	2930	0
457	20231108	114700	38650725	2930	2930	2930	2930	0
458	20231108	114600	38650725	2930	2930	2930	2930	0
459	20231108	114500	38650725	2930	2930	2930	2930	0
460	20231108	114400	38650725	2930	2930	2930	2930	0
461	20231108	114300	38650725	2930	2930	2930	2930	0
462	20231108	114200	38650725	2930	2930	2930	2930	50
463	20231108	114100	38504225	2950	2950	2950	2950	0
464	20231108	114000	38504225	2950	2950	2950	2950	0
465	20231108	113900	38504225	2950	2950	2950	2950	0
466	20231108	113800	38504225	2950	2950	2950	2950	0
467	20231108	113700	38504225	2950	2950	2950	2950	0
468	20231108	113600	38504225	2950	2950	2950	2950	0
469	20231108	113500	38504225	2950	2950	2950	2950	0
470	20231108	113400	38504225	2950	2950	2950	2950	0
471	20231108	113300	38504225	2950	2950	2950	2950	0
472	20231108	113200	38504225	2950	2950	2950	2950	0
473	20231108	113100	38504225	2950	2950	2950	2950	0
474	20231108	113000	38504225	2950	2950	2950	2950	0
475	20231108	112900	38504225	2950	2945	2950	2870	463
476	20231108	112800	37164435	2945	2945	2945	2945	0
477	20231108	112700	37164435	2945	2945	2945	2945	3
478	20231108	112600	37155600	2945	2945	2945	2945	16
479	20231108	112500	37108480	2945	2945	2945	2945	3
480	20231108	112400	37099645	2950	2945	2950	2945	303
481	20231108	112300	36207160	2945	2945	2945	2945	0
482	20231108	112200	36207160	2945	2945	2945	2945	0
483	20231108	112100	36207160	2945	2945	2945	2945	0
484	20231108	112000	36207160	2945	2945	2945	2945	0
485	20231108	111900	36207160	2945	2945	2945	2945	0
486	20231108	111800	36207160	2945	2945	2945	2945	0
487	20231108	111700	36207160	2945	2945	2945	2945	0
488	20231108	111600	36207160	2945	2945	2945	2945	0
489	20231108	111500	36207160	2945	2935	2945	2935	34
490	20231108	111400	36107220	2935	2935	2935	2935	0
491	20231108	111300	36107220	2935	2935	2935	2935	0
492	20231108	111200	36107220	2935	2935	2935	2935	91
493	20231108	111100	35840135	2935	2935	2935	2935	0
494	20231108	111000	35840135	2935	2935	2935	2935	0
495	20231108	110900	35840135	2935	2935	2935	2935	0
496	20231108	110800	35840135	2935	2935	2935	2935	0
497	20231108	110700	35840135	2935	2935	2935	2935	0
498	20231108	110600	35840135	2935	2930	2935	2930	18
499	20231108	110500	35787345	2935	2935	2935	2935	0
500	20231108	110400	35787345	2935	2935	2935	2935	0
501	20231108	110300	35787345	2935	2935	2935	2935	0
502	20231108	110200	35787345	2935	2935	2935	2935	0
503	20231108	110100	35787345	2935	2935	2935	2935	4
504	20231108	110000	35775605	2935	2935	2935	2935	4
505	20231108	105900	35763865	2935	2935	2935	2935	0
506	20231108	105800	35763865	2935	2935	2935	2935	0
507	20231108	105700	35763865	2935	2935	2935	2935	34
508	20231108	105600	35664075	2935	2935	2935	2935	0
509	20231108	105500	35664075	2935	2935	2935	2935	1
510	20231108	105400	35661140	2935	2935	2935	2935	1
511	20231108	105300	35658205	2920	2920	2920	2920	0
512	20231108	105200	35658205	2920	2920	2920	2920	4
513	20231108	105100	35646525	2920	2920	2920	2920	0
514	20231108	105000	35646525	2920	2920	2920	2920	0
515	20231108	104900	35646525	2920	2920	2920	2920	0
516	20231108	104800	35646525	2920	2920	2920	2920	0
517	20231108	104700	35646525	2920	2920	2920	2920	0
518	20231108	104600	35646525	2920	2920	2920	2920	0
519	20231108	104500	35646525	2920	2920	2920	2920	102
520	20231108	104400	35348685	2920	2920	2920	2920	0
521	20231108	104300	35348685	2920	2920	2920	2920	0
522	20231108	104200	35348685	2920	2920	2920	2920	0
523	20231108	104100	35348685	2920	2920	2920	2920	0
524	20231108	104000	35348685	2920	2920	2920	2920	0
525	20231108	103900	35348685	2920	2920	2920	2920	1
526	20231108	103800	35345765	2935	2935	2935	2935	0
527	20231108	103700	35345765	2935	2935	2935	2935	0
528	20231108	103600	35345765	2935	2935	2935	2935	0
529	20231108	103500	35345765	2935	2935	2935	2935	0
530	20231108	103400	35345765	2935	2935	2935	2935	0
531	20231108	103300	35345765	2935	2935	2935	2935	0
532	20231108	103200	35345765	2935	2935	2935	2935	0
533	20231108	103100	35345765	2935	2935	2935	2935	0
534	20231108	103000	35345765	2935	2935	2935	2935	0
535	20231108	102900	35345765	2935	2935	2935	2935	0
536	20231108	102800	35345765	2935	2935	2935	2935	0
537	20231108	102700	35345765	2935	2935	2935	2935	0
538	20231108	102600	35345765	2935	2935	2935	2935	0
539	20231108	102500	35345765	2935	2935	2935	2935	0
540	20231108	102400	35345765	2935	2935	2935	2935	0
541	20231108	102300	35345765	2935	2935	2935	2935	0
542	20231108	102200	35345765	2935	2935	2935	2935	20
543	20231108	102100	35287065	2950	2950	2950	2950	0
544	20231108	102000	35287065	2950	2950	2950	2950	0
545	20231108	101900	35287065	2950	2950	2950	2950	0
546	20231108	101800	35287065	2950	2950	2950	2950	0
547	20231108	101700	35287065	2950	2950	2950	2950	0
548	20231108	101600	35287065	2950	2950	2950	2950	0
549	20231108	101500	35287065	2950	2950	2950	2950	0
550	20231108	101400	35287065	2950	2950	2950	2950	0
551	20231108	101300	35287065	2950	2950	2950	2950	0
552	20231108	101200	35287065	2950	2950	2950	2950	0
553	20231108	101100	35287065	2950	2950	2950	2950	0
554	20231108	101000	35287065	2950	2950	2950	2950	0
555	20231108	100900	35287065	2950	2950	2950	2950	10
556	20231108	100800	35257565	2945	2945	2945	2945	3681
557	20231108	100700	24417020	2955	2955	2955	2955	0
558	20231108	100600	24417020	2955	2955	2955	2955	10
559	20231108	100500	24387470	2955	2955	2955	2955	0
560	20231108	100400	24387470	2955	2955	2955	2955	0
561	20231108	100300	24387470	2955	2955	2955	2955	0
562	20231108	100200	24387470	2955	2955	2955	2955	0
563	20231108	100100	24387470	2955	2955	2955	2955	0
564	20231108	100000	24387470	2955	2955	2955	2955	0
565	20231108	095900	24387470	2955	2955	2955	2955	0
566	20231108	095800	24387470	2955	2955	2955	2955	0
567	20231108	095700	24387470	2955	2955	2955	2955	0
568	20231108	095600	24387470	2955	2955	2955	2955	0
569	20231108	095500	24387470	2955	2955	2955	2955	0
570	20231108	095400	24387470	2955	2955	2955	2955	10
571	20231108	095300	24357920	2950	2950	2950	2950	9
572	20231108	095200	24331370	2950	2950	2950	2950	0
573	20231108	095100	24331370	2950	2950	2950	2950	1
574	20231108	095000	24328420	2950	2945	2950	2945	30
575	20231108	094900	24239970	2950	2950	2950	2950	0
576	20231108	094800	24239970	2950	2955	2955	2950	14
577	20231108	094700	24198620	2950	2950	2950	2950	0
578	20231108	094600	24198620	2950	2950	2950	2950	0
579	20231108	094500	24198620	2950	2955	2955	2950	18
580	20231108	094400	24145470	2955	2955	2955	2955	22
581	20231108	094300	24080460	2955	2955	2955	2955	20
582	20231108	094200	24021360	2950	2950	2950	2950	16
583	20231108	094100	23974160	2945	2945	2945	2945	63
584	20231108	094000	23788625	2945	2945	2945	2945	16
585	20231108	093900	23741505	2945	2945	2945	2945	6
586	20231108	093800	23723835	2950	2950	2950	2950	0
587	20231108	093700	23723835	2950	2950	2950	2950	0
588	20231108	093600	23723835	2950	2950	2950	2950	0
589	20231108	093500	23723835	2950	2950	2950	2950	0
590	20231108	093400	23723835	2950	2950	2950	2950	0
591	20231108	093300	23723835	2950	2950	2950	2950	0
592	20231108	093200	23723835	2950	2950	2950	2950	0
593	20231108	093100	23723835	2950	2950	2950	2950	0
594	20231108	093000	23723835	2950	2950	2950	2950	0
595	20231108	092900	23723835	2950	2950	2950	2950	0
596	20231108	092800	23723835	2950	2950	2950	2950	0
597	20231108	092700	23723835	2950	2950	2950	2950	0
598	20231108	092600	23723835	2950	2950	2950	2950	110
599	20231108	092500	23399335	2950	2915	2950	2915	15
600	20231108	092400	23355260	2915	2915	2915	2915	20
601	20231108	092300	23296960	2950	2950	2950	2950	0
602	20231108	092200	23296960	2950	2950	2950	2950	0
603	20231108	092100	23296960	2950	2950	2950	2950	10
604	20231108	092000	23267460	2925	2930	2930	2900	2561
605	20231108	091900	15809670	2930	2930	2930	2930	0
606	20231108	091800	15809670	2930	2930	2930	2930	2506
607	20231108	091700	8467090	2960	2960	2960	2960	0
608	20231108	091600	8467090	2960	2960	2960	2960	0
609	20231108	091500	8467090	2960	2960	2960	2960	2
610	20231108	091400	8461170	2970	2970	2970	2970	0
611	20231108	091300	8461170	2970	2970	2970	2970	0
612	20231108	091200	8461170	2970	2970	2970	2970	0
613	20231108	091100	8461170	2970	2970	2970	2970	0
614	20231108	091000	8461170	2970	2955	2970	2955	341
615	20231108	090900	7451445	2975	2975	2975	2975	0
616	20231108	090800	7451445	2975	2975	2975	2975	0
617	20231108	090700	7451445	2975	2975	2975	2975	0
618	20231108	090600	7451445	2975	2975	2975	2975	0
619	20231108	090500	7451445	2975	2975	2975	2975	9
620	20231108	090400	7424670	2960	2960	2960	2960	52
621	20231108	090300	7270750	2985	2985	2985	2985	0
622	20231108	090200	7270750	2985	2985	2985	2985	0
623	20231108	090100	7270750	2985	2945	2985	2945	141
624	20231108	090000	6853270	2930	2930	2930	2930	2339