KissMeData/308100/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210200	49622625	4950	4950	4950	4950	139
3	20231106	210100	49622625	4950	4950	4950	4950	0
4	20231106	210000	49622625	4950	4950	4950	4950	0
5	20231106	205900	49622625	4950	4950	4950	4950	0
6	20231106	205800	49622625	4950	4950	4950	4950	0
7	20231106	205700	49622625	4950	4950	4950	4950	0
8	20231106	205600	49622625	4950	4950	4950	4950	0
9	20231106	205500	49622625	4950	4950	4950	4950	0
10	20231106	205400	49622625	4950	4950	4950	4950	0
11	20231106	205300	49622625	4950	4950	4950	4950	0
12	20231106	205200	49622625	4950	4950	4950	4950	0
13	20231106	205100	49622625	4950	4950	4950	4950	0
14	20231106	205000	49622625	4950	4950	4950	4950	0
15	20231106	204900	49622625	4950	4950	4950	4950	0
16	20231106	204800	49622625	4950	4950	4950	4950	0
17	20231106	204700	49622625	4950	4950	4950	4950	0
18	20231106	204600	49622625	4950	4950	4950	4950	0
19	20231106	204500	49622625	4950	4950	4950	4950	0
20	20231106	204400	49622625	4950	4950	4950	4950	0
21	20231106	204300	49622625	4950	4950	4950	4950	0
22	20231106	204200	49622625	4950	4950	4950	4950	0
23	20231106	204100	49622625	4950	4950	4950	4950	0
24	20231106	204000	49622625	4950	4950	4950	4950	0
25	20231106	203900	49622625	4950	4950	4950	4950	0
26	20231106	203800	49622625	4950	4950	4950	4950	0
27	20231106	203700	49622625	4950	4950	4950	4950	0
28	20231106	203600	49622625	4950	4950	4950	4950	0
29	20231106	203500	49622625	4950	4950	4950	4950	0
30	20231106	203400	49622625	4950	4950	4950	4950	0
31	20231106	203300	49622625	4950	4950	4950	4950	0
32	20231106	203200	49622625	4950	4950	4950	4950	139
33	20231106	203100	49622625	4950	4950	4950	4950	0
34	20231106	203000	49622625	4950	4950	4950	4950	0
35	20231106	202900	49622625	4950	4950	4950	4950	0
36	20231106	202800	49622625	4950	4950	4950	4950	0
37	20231106	202700	49622625	4950	4950	4950	4950	0
38	20231106	202600	49622625	4950	4950	4950	4950	0
39	20231106	202500	49622625	4950	4950	4950	4950	0
40	20231106	202400	49622625	4950	4950	4950	4950	0
41	20231106	202300	49622625	4950	4950	4950	4950	0
42	20231106	202200	49622625	4950	4950	4950	4950	0
43	20231106	202100	49622625	4950	4950	4950	4950	0
44	20231106	202000	49622625	4950	4950	4950	4950	0
45	20231106	201900	49622625	4950	4950	4950	4950	0
46	20231106	201800	49622625	4950	4950	4950	4950	0
47	20231106	201700	49622625	4950	4950	4950	4950	0
48	20231106	201600	49622625	4950	4950	4950	4950	0
49	20231106	201500	49622625	4950	4950	4950	4950	0
50	20231106	201400	49622625	4950	4950	4950	4950	0
51	20231106	201300	49622625	4950	4950	4950	4950	0
52	20231106	201200	49622625	4950	4950	4950	4950	0
53	20231106	201100	49622625	4950	4950	4950	4950	0
54	20231106	201000	49622625	4950	4950	4950	4950	0
55	20231106	200900	49622625	4950	4950	4950	4950	0
56	20231106	200800	49622625	4950	4950	4950	4950	0
57	20231106	200700	49622625	4950	4950	4950	4950	0
58	20231106	200600	49622625	4950	4950	4950	4950	0
59	20231106	200500	49622625	4950	4950	4950	4950	0
60	20231106	200400	49622625	4950	4950	4950	4950	0
61	20231106	200300	49622625	4950	4950	4950	4950	0
62	20231106	200200	49622625	4950	4950	4950	4950	139
63	20231106	200100	49622625	4950	4950	4950	4950	0
64	20231106	200000	49622625	4950	4950	4950	4950	0
65	20231106	195900	49622625	4950	4950	4950	4950	0
66	20231106	195800	49622625	4950	4950	4950	4950	0
67	20231106	195700	49622625	4950	4950	4950	4950	0
68	20231106	195600	49622625	4950	4950	4950	4950	0
69	20231106	195500	49622625	4950	4950	4950	4950	0
70	20231106	195400	49622625	4950	4950	4950	4950	0
71	20231106	195300	49622625	4950	4950	4950	4950	0
72	20231106	195200	49622625	4950	4950	4950	4950	0
73	20231106	195100	49622625	4950	4950	4950	4950	0
74	20231106	195000	49622625	4950	4950	4950	4950	0
75	20231106	194900	49622625	4950	4950	4950	4950	0
76	20231106	194800	49622625	4950	4950	4950	4950	0
77	20231106	194700	49622625	4950	4950	4950	4950	0
78	20231106	194600	49622625	4950	4950	4950	4950	0
79	20231106	194500	49622625	4950	4950	4950	4950	0
80	20231106	194400	49622625	4950	4950	4950	4950	0
81	20231106	194300	49622625	4950	4950	4950	4950	0
82	20231106	194200	49622625	4950	4950	4950	4950	0
83	20231106	194100	49622625	4950	4950	4950	4950	0
84	20231106	194000	49622625	4950	4950	4950	4950	0
85	20231106	193900	49622625	4950	4950	4950	4950	0
86	20231106	193800	49622625	4950	4950	4950	4950	0
87	20231106	193700	49622625	4950	4950	4950	4950	0
88	20231106	193600	49622625	4950	4950	4950	4950	0
89	20231106	193500	49622625	4950	4950	4950	4950	0
90	20231106	193400	49622625	4950	4950	4950	4950	0
91	20231106	193300	49622625	4950	4950	4950	4950	0
92	20231106	193200	49622625	4950	4950	4950	4950	139
93	20231106	193100	49622625	4950	4950	4950	4950	0
94	20231106	193000	49622625	4950	4950	4950	4950	0
95	20231106	192900	49622625	4950	4950	4950	4950	0
96	20231106	192800	49622625	4950	4950	4950	4950	0
97	20231106	192700	49622625	4950	4950	4950	4950	0
98	20231106	192600	49622625	4950	4950	4950	4950	0
99	20231106	192500	49622625	4950	4950	4950	4950	0
100	20231106	192400	49622625	4950	4950	4950	4950	0
101	20231106	192300	49622625	4950	4950	4950	4950	0
102	20231106	192200	49622625	4950	4950	4950	4950	0
103	20231106	192100	49622625	4950	4950	4950	4950	0
104	20231106	192000	49622625	4950	4950	4950	4950	0
105	20231106	191900	49622625	4950	4950	4950	4950	0
106	20231106	191800	49622625	4950	4950	4950	4950	0
107	20231106	191700	49622625	4950	4950	4950	4950	0
108	20231106	191600	49622625	4950	4950	4950	4950	0
109	20231106	191500	49622625	4950	4950	4950	4950	0
110	20231106	191400	49622625	4950	4950	4950	4950	0
111	20231106	191300	49622625	4950	4950	4950	4950	0
112	20231106	191200	49622625	4950	4950	4950	4950	0
113	20231106	191100	49622625	4950	4950	4950	4950	0
114	20231106	191000	49622625	4950	4950	4950	4950	0
115	20231106	190900	49622625	4950	4950	4950	4950	0
116	20231106	190800	49622625	4950	4950	4950	4950	0
117	20231106	190700	49622625	4950	4950	4950	4950	0
118	20231106	190600	49622625	4950	4950	4950	4950	0
119	20231106	190500	49622625	4950	4950	4950	4950	0
120	20231106	190400	49622625	4950	4950	4950	4950	0
121	20231106	190300	49622625	4950	4950	4950	4950	0
122	20231106	190200	49622625	4950	4950	4950	4950	139
123	20231106	190100	49622625	4950	4950	4950	4950	0
124	20231106	190000	49622625	4950	4950	4950	4950	0
125	20231106	185900	49622625	4950	4950	4950	4950	0
126	20231106	185800	49622625	4950	4950	4950	4950	0
127	20231106	185700	49622625	4950	4950	4950	4950	0
128	20231106	185600	49622625	4950	4950	4950	4950	0
129	20231106	185500	49622625	4950	4950	4950	4950	0
130	20231106	185400	49622625	4950	4950	4950	4950	0
131	20231106	185300	49622625	4950	4950	4950	4950	0
132	20231106	185200	49622625	4950	4950	4950	4950	0
133	20231106	185100	49622625	4950	4950	4950	4950	0
134	20231106	185000	49622625	4950	4950	4950	4950	0
135	20231106	184900	49622625	4950	4950	4950	4950	0
136	20231106	184800	49622625	4950	4950	4950	4950	0
137	20231106	184700	49622625	4950	4950	4950	4950	0
138	20231106	184600	49622625	4950	4950	4950	4950	0
139	20231106	184500	49622625	4950	4950	4950	4950	0
140	20231106	184400	49622625	4950	4950	4950	4950	0
141	20231106	184300	49622625	4950	4950	4950	4950	0
142	20231106	184200	49622625	4950	4950	4950	4950	0
143	20231106	184100	49622625	4950	4950	4950	4950	0
144	20231106	184000	49622625	4950	4950	4950	4950	0
145	20231106	183900	49622625	4950	4950	4950	4950	0
146	20231106	183800	49622625	4950	4950	4950	4950	0
147	20231106	183700	49622625	4950	4950	4950	4950	0
148	20231106	183600	49622625	4950	4950	4950	4950	0
149	20231106	183500	49622625	4950	4950	4950	4950	0
150	20231106	183400	49622625	4950	4950	4950	4950	0
151	20231106	183300	49622625	4950	4950	4950	4950	0
152	20231106	183200	49622625	4950	4950	4950	4950	139
153	20231106	183100	49622625	4950	4950	4950	4950	0
154	20231106	183000	49622625	4950	4950	4950	4950	0
155	20231106	182900	49622625	4950	4950	4950	4950	0
156	20231106	182800	49622625	4950	4950	4950	4950	0
157	20231106	182700	49622625	4950	4950	4950	4950	0
158	20231106	182600	49622625	4950	4950	4950	4950	0
159	20231106	182500	49622625	4950	4950	4950	4950	0
160	20231106	182400	49622625	4950	4950	4950	4950	0
161	20231106	182300	49622625	4950	4950	4950	4950	0
162	20231106	182200	49622625	4950	4950	4950	4950	0
163	20231106	182100	49622625	4950	4950	4950	4950	0
164	20231106	182000	49622625	4950	4950	4950	4950	0
165	20231106	181900	49622625	4950	4950	4950	4950	0
166	20231106	181800	49622625	4950	4950	4950	4950	0
167	20231106	181700	49622625	4950	4950	4950	4950	0
168	20231106	181600	49622625	4950	4950	4950	4950	0
169	20231106	181500	49622625	4950	4950	4950	4950	0
170	20231106	181400	49622625	4950	4950	4950	4950	0
171	20231106	181300	49622625	4950	4950	4950	4950	0
172	20231106	181200	49622625	4950	4950	4950	4950	0
173	20231106	181100	49622625	4950	4950	4950	4950	0
174	20231106	181000	49622625	4950	4950	4950	4950	0
175	20231106	180900	49622625	4950	4950	4950	4950	0
176	20231106	180800	49622625	4950	4950	4950	4950	0
177	20231106	180700	49622625	4950	4950	4950	4950	0
178	20231106	180600	49622625	4950	4950	4950	4950	0
179	20231106	180500	49622625	4950	4950	4950	4950	0
180	20231106	180400	49622625	4950	4950	4950	4950	0
181	20231106	180300	49622625	4950	4950	4950	4950	0
182	20231106	180200	49622625	4950	4950	4950	4950	139
183	20231106	180100	49622625	4950	4950	4950	4950	0
184	20231106	180000	49622625	4950	4950	4950	4950	0
185	20231106	175900	49622625	4950	4950	4950	4950	0
186	20231106	175800	49622625	4950	4950	4950	4950	0
187	20231106	175700	49622625	4950	4950	4950	4950	0
188	20231106	175600	49622625	4950	4950	4950	4950	0
189	20231106	175500	49622625	4950	4950	4950	4950	0
190	20231106	175400	49622625	4950	4950	4950	4950	0
191	20231106	175300	49622625	4950	4950	4950	4950	0
192	20231106	175200	49622625	4950	4950	4950	4950	0
193	20231106	175100	49622625	4950	4950	4950	4950	0
194	20231106	175000	49622625	4950	4950	4950	4950	0
195	20231106	174900	49622625	4950	4950	4950	4950	0
196	20231106	174800	49622625	4950	4950	4950	4950	0
197	20231106	174700	49622625	4950	4950	4950	4950	0
198	20231106	174600	49622625	4950	4950	4950	4950	0
199	20231106	174500	49622625	4950	4950	4950	4950	0
200	20231106	174400	49622625	4950	4950	4950	4950	0
201	20231106	174300	49622625	4950	4950	4950	4950	0
202	20231106	174200	49622625	4950	4950	4950	4950	0
203	20231106	174100	49622625	4950	4950	4950	4950	0
204	20231106	174000	49622625	4950	4950	4950	4950	0
205	20231106	173900	49622625	4950	4950	4950	4950	0
206	20231106	173800	49622625	4950	4950	4950	4950	0
207	20231106	173700	49622625	4950	4950	4950	4950	0
208	20231106	173600	49622625	4950	4950	4950	4950	0
209	20231106	173500	49622625	4950	4950	4950	4950	0
210	20231106	173400	49622625	4950	4950	4950	4950	0
211	20231106	173300	49622625	4950	4950	4950	4950	0
212	20231106	173200	49622625	4950	4950	4950	4950	139
213	20231106	173100	49622625	4950	4950	4950	4950	0
214	20231106	173000	49622625	4950	4950	4950	4950	0
215	20231106	172900	49622625	4950	4950	4950	4950	0
216	20231106	172800	49622625	4950	4950	4950	4950	0
217	20231106	172700	49622625	4950	4950	4950	4950	0
218	20231106	172600	49622625	4950	4950	4950	4950	0
219	20231106	172500	49622625	4950	4950	4950	4950	0
220	20231106	172400	49622625	4950	4950	4950	4950	0
221	20231106	172300	49622625	4950	4950	4950	4950	0
222	20231106	172200	49622625	4950	4950	4950	4950	0
223	20231106	172100	49622625	4950	4950	4950	4950	0
224	20231106	172000	49622625	4950	4950	4950	4950	0
225	20231106	171900	49622625	4950	4950	4950	4950	0
226	20231106	171800	49622625	4950	4950	4950	4950	0
227	20231106	171700	49622625	4950	4950	4950	4950	0
228	20231106	171600	49622625	4950	4950	4950	4950	0
229	20231106	171500	49622625	4950	4950	4950	4950	0
230	20231106	171400	49622625	4950	4950	4950	4950	0
231	20231106	171300	49622625	4950	4950	4950	4950	0
232	20231106	171200	49622625	4950	4950	4950	4950	0
233	20231106	171100	49622625	4950	4950	4950	4950	0
234	20231106	171000	49622625	4950	4950	4950	4950	0
235	20231106	170900	49622625	4950	4950	4950	4950	0
236	20231106	170800	49622625	4950	4950	4950	4950	0
237	20231106	170700	49622625	4950	4950	4950	4950	0
238	20231106	170600	49622625	4950	4950	4950	4950	0
239	20231106	170500	49622625	4950	4950	4950	4950	0
240	20231106	170400	49622625	4950	4950	4950	4950	0
241	20231106	170300	49622625	4950	4950	4950	4950	0
242	20231106	170200	49622625	4950	4950	4950	4950	139
243	20231106	170100	49622625	4950	4950	4950	4950	0
244	20231106	170000	49622625	4950	4950	4950	4950	0
245	20231106	165900	49622625	4950	4950	4950	4950	0
246	20231106	165800	49622625	4950	4950	4950	4950	0
247	20231106	165700	49622625	4950	4950	4950	4950	0
248	20231106	165600	49622625	4950	4950	4950	4950	0
249	20231106	165500	49622625	4950	4950	4950	4950	0
250	20231106	165400	49622625	4950	4950	4950	4950	0
251	20231106	165300	49622625	4950	4950	4950	4950	0
252	20231106	165200	49622625	4950	4950	4950	4950	0
253	20231106	165100	49622625	4950	4950	4950	4950	0
254	20231106	165000	49622625	4950	4950	4950	4950	0
255	20231106	164900	49622625	4950	4950	4950	4950	0
256	20231106	164800	49622625	4950	4950	4950	4950	0
257	20231106	164700	49622625	4950	4950	4950	4950	0
258	20231106	164600	49622625	4950	4950	4950	4950	0
259	20231106	164500	49622625	4950	4950	4950	4950	0
260	20231106	164400	49622625	4950	4950	4950	4950	0
261	20231106	164300	49622625	4950	4950	4950	4950	0
262	20231106	164200	49622625	4950	4950	4950	4950	0
263	20231106	164100	49622625	4950	4950	4950	4950	0
264	20231106	164000	49622625	4950	4950	4950	4950	0
265	20231106	163900	49622625	4950	4950	4950	4950	0
266	20231106	163800	49622625	4950	4950	4950	4950	0
267	20231106	163700	49622625	4950	4950	4950	4950	0
268	20231106	163600	49622625	4950	4950	4950	4950	0
269	20231106	163500	49622625	4950	4950	4950	4950	0
270	20231106	163400	49622625	4950	4950	4950	4950	0
271	20231106	163300	49622625	4950	4950	4950	4950	0
272	20231106	163200	49622625	4950	4950	4950	4950	139
273	20231106	163100	49622625	4950	4950	4950	4950	0
274	20231106	163000	49622625	4950	4950	4950	4950	0
275	20231106	162900	49622625	4950	4950	4950	4950	0
276	20231106	162800	49622625	4950	4950	4950	4950	0
277	20231106	162700	49622625	4950	4950	4950	4950	0
278	20231106	162600	49622625	4950	4950	4950	4950	0
279	20231106	162500	49622625	4950	4950	4950	4950	0
280	20231106	162400	49622625	4950	4950	4950	4950	0
281	20231106	162300	49622625	4950	4950	4950	4950	0
282	20231106	162200	49622625	4950	4950	4950	4950	0
283	20231106	162100	49622625	4950	4950	4950	4950	0
284	20231106	162000	49622625	4950	4950	4950	4950	0
285	20231106	161900	49622625	4950	4950	4950	4950	0
286	20231106	161800	49622625	4950	4950	4950	4950	0
287	20231106	161700	49622625	4950	4950	4950	4950	0
288	20231106	161600	49622625	4950	4950	4950	4950	0
289	20231106	161500	49622625	4950	4950	4950	4950	0
290	20231106	161400	49622625	4950	4950	4950	4950	0
291	20231106	161300	49622625	4950	4950	4950	4950	0
292	20231106	161200	49622625	4950	4950	4950	4950	0
293	20231106	161100	49622625	4950	4950	4950	4950	0
294	20231106	161000	49622625	4950	4950	4950	4950	0
295	20231106	160900	49622625	4950	4950	4950	4950	0
296	20231106	160800	49622625	4950	4950	4950	4950	0
297	20231106	160700	49622625	4950	4950	4950	4950	0
298	20231106	160600	49622625	4950	4950	4950	4950	0
299	20231106	160500	49622625	4950	4950	4950	4950	0
300	20231106	160400	49622625	4950	4950	4950	4950	0
301	20231106	160300	49622625	4950	4950	4950	4950	0
302	20231106	160200	49622625	4950	4950	4950	4950	139
303	20231106	160100	49622625	4950	4950	4950	4950	0
304	20231106	160000	49622625	4950	4950	4950	4950	0
305	20231106	155900	49622625	4950	4950	4950	4950	0
306	20231106	155800	49622625	4950	4950	4950	4950	0
307	20231106	155700	49622625	4950	4950	4950	4950	0
308	20231106	155600	49622625	4950	4950	4950	4950	0
309	20231106	155500	49622625	4950	4950	4950	4950	0
310	20231106	155400	49622625	4950	4950	4950	4950	0
311	20231106	155300	49622625	4950	4950	4950	4950	0
312	20231106	155200	49622625	4950	4950	4950	4950	0
313	20231106	155100	49622625	4950	4950	4950	4950	0
314	20231106	155000	49622625	4950	4950	4950	4950	0
315	20231106	154900	49622625	4950	4950	4950	4950	0
316	20231106	154800	49622625	4950	4950	4950	4950	0
317	20231106	154700	49622625	4950	4950	4950	4950	0
318	20231106	154600	49622625	4950	4950	4950	4950	0
319	20231106	154500	49622625	4950	4950	4950	4950	0
320	20231106	154400	49622625	4950	4950	4950	4950	0
321	20231106	154300	49622625	4950	4950	4950	4950	0
322	20231106	154200	49622625	4950	4950	4950	4950	0
323	20231106	154100	49622625	4950	4950	4950	4950	0
324	20231106	154000	49622625	4950	4950	4950	4950	0
325	20231106	153900	49622625	4950	4950	4950	4950	0
326	20231106	153800	49622625	4950	4950	4950	4950	0
327	20231106	153700	49622625	4950	4950	4950	4950	0
328	20231106	153600	49622625	4950	4950	4950	4950	0
329	20231106	153500	49622625	4950	4950	4950	4950	0
330	20231106	153400	49622625	4950	4950	4950	4950	0
331	20231106	153300	49622625	4950	4950	4950	4950	0
332	20231106	153200	49622625	4950	4950	4950	4950	139
333	20231106	153100	49622625	4950	4950	4950	4950	0
334	20231106	153000	49622625	4950	4950	4950	4950	139
335	20231106	152900	48934575	4950	4950	4950	4950	0
336	20231106	152800	48934575	4950	4950	4950	4950	0
337	20231106	152700	48934575	4950	4950	4950	4950	0
338	20231106	152600	48934575	4950	4950	4950	4950	0
339	20231106	152500	48934575	4950	4950	4950	4950	0
340	20231106	152400	48934575	4950	4950	4950	4950	0
341	20231106	152300	48934575	4950	4950	4950	4950	0
342	20231106	152200	48934575	4950	4950	4950	4950	0
343	20231106	152100	48934575	4950	4950	4950	4950	0
344	20231106	152000	48934575	4950	4950	4950	4950	0
345	20231106	151900	48934575	4950	4950	4950	4950	0
346	20231106	151800	48934575	4950	4950	4950	4950	3
347	20231106	151700	48919725	4950	4950	4950	4950	0
348	20231106	151600	48919725	4950	4950	4950	4950	0
349	20231106	151500	48919725	4950	4950	4950	4950	0
350	20231106	151400	48919725	4950	4950	4950	4950	0
351	20231106	151300	48919725	4950	4950	4950	4950	11
352	20231106	151200	48865275	4955	4955	4955	4955	30
353	20231106	151100	48716625	4955	4955	4955	4955	0
354	20231106	151000	48716625	4955	4955	4955	4955	0
355	20231106	150900	48716625	4955	4955	4955	4955	0
356	20231106	150800	48716625	4955	4955	4955	4955	0
357	20231106	150700	48716625	4955	4955	4955	4955	3
358	20231106	150600	48701760	4955	4955	4955	4955	1
359	20231106	150500	48696805	4935	4935	4935	4935	0
360	20231106	150400	48696805	4935	4935	4935	4935	0
361	20231106	150300	48696805	4935	4935	4935	4935	0
362	20231106	150200	48696805	4935	4935	4935	4935	0
363	20231106	150100	48696805	4935	4935	4935	4935	0
364	20231106	150000	48696805	4935	4935	4935	4935	1
365	20231106	145900	48691870	4935	4935	4935	4935	0
366	20231106	145800	48691870	4935	4935	4935	4935	0
367	20231106	145700	48691870	4935	4935	4935	4935	0
368	20231106	145600	48691870	4935	4935	4935	4935	0
369	20231106	145500	48691870	4935	4935	4935	4935	0
370	20231106	145400	48691870	4935	4935	4935	4935	0
371	20231106	145300	48691870	4935	4935	4935	4935	0
372	20231106	145200	48691870	4935	4950	4955	4935	1337
373	20231106	145100	42068230	4950	4950	4950	4950	0
374	20231106	145000	42068230	4950	4950	4950	4950	3
375	20231106	144900	42053380	4950	4950	4950	4950	0
376	20231106	144800	42053380	4950	4950	4950	4950	0
377	20231106	144700	42053380	4950	4950	4950	4950	0
378	20231106	144600	42053380	4950	4950	4950	4950	2
379	20231106	144500	42043480	4950	4950	4950	4950	0
380	20231106	144400	42043480	4950	4950	4950	4950	5
381	20231106	144300	42018730	4930	4930	4930	4930	0
382	20231106	144200	42018730	4930	4930	4930	4930	0
383	20231106	144100	42018730	4930	4930	4930	4930	67
384	20231106	144000	41688420	4950	4950	4950	4950	0
385	20231106	143900	41688420	4950	4950	4950	4950	0
386	20231106	143800	41688420	4950	4950	4950	4950	300
387	20231106	143700	40203420	4950	4950	4950	4950	0
388	20231106	143600	40203420	4950	4950	4950	4950	20
389	20231106	143500	40104420	4950	4950	4950	4950	0
390	20231106	143400	40104420	4950	4950	4950	4950	0
391	20231106	143300	40104420	4950	4950	4950	4950	7
392	20231106	143200	40069770	4935	4935	4935	4935	229
393	20231106	143100	38939655	4940	4940	4940	4940	0
394	20231106	143000	38939655	4940	4945	4945	4940	102
395	20231106	142900	38435680	4950	4950	4950	4950	0
396	20231106	142800	38435680	4950	4950	4950	4950	0
397	20231106	142700	38435680	4950	4950	4950	4950	0
398	20231106	142600	38435680	4950	4950	4950	4950	10
399	20231106	142500	38386180	4950	4950	4950	4950	0
400	20231106	142400	38386180	4950	4950	4950	4950	0
401	20231106	142300	38386180	4950	4950	4950	4950	0
402	20231106	142200	38386180	4950	4950	4950	4950	0
403	20231106	142100	38386180	4950	4950	4950	4950	0
404	20231106	142000	38386180	4950	4950	4950	4950	0
405	20231106	141900	38386180	4950	4950	4950	4950	0
406	20231106	141800	38386180	4950	4950	4950	4950	0
407	20231106	141700	38386180	4950	4950	4950	4950	0
408	20231106	141600	38386180	4950	4950	4950	4950	0
409	20231106	141500	38386180	4950	4950	4950	4950	0
410	20231106	141400	38386180	4950	4950	4950	4950	0
411	20231106	141300	38386180	4950	4950	4950	4950	102
412	20231106	141200	37881280	4950	4945	4950	4945	5
413	20231106	141100	37856545	4945	4945	4945	4945	1
414	20231106	141000	37851600	4945	4945	4945	4945	8
415	20231106	140900	37812040	4945	4945	4945	4945	1
416	20231106	140800	37807095	4950	4950	4950	4950	0
417	20231106	140700	37807095	4950	4950	4950	4950	0
418	20231106	140600	37807095	4950	4950	4950	4950	1
419	20231106	140500	37802145	4950	4950	4950	4950	2
420	20231106	140400	37792245	4950	4950	4950	4950	0
421	20231106	140300	37792245	4950	4950	4950	4950	0
422	20231106	140200	37792245	4950	4950	4950	4950	2
423	20231106	140100	37782345	4945	4945	4945	4945	0
424	20231106	140000	37782345	4945	4945	4945	4945	0
425	20231106	135900	37782345	4945	4945	4945	4945	2
426	20231106	135800	37772455	4945	4945	4945	4945	5
427	20231106	135700	37747730	4945	4945	4945	4945	151
428	20231106	135600	37001035	4950	4950	4950	4950	0
429	20231106	135500	37001035	4950	4950	4950	4950	16
430	20231106	135400	36921835	4945	4945	4945	4945	7
431	20231106	135300	36887220	4945	4945	4945	4945	4
432	20231106	135200	36867440	4945	4945	4945	4945	104
433	20231106	135100	36353160	4945	4945	4945	4945	20
434	20231106	135000	36254260	4940	4940	4940	4940	0
435	20231106	134900	36254260	4940	4940	4940	4940	0
436	20231106	134800	36254260	4940	4940	4940	4940	0
437	20231106	134700	36254260	4940	4940	4940	4940	0
438	20231106	134600	36254260	4940	4940	4940	4940	0
439	20231106	134500	36254260	4940	4940	4940	4940	0
440	20231106	134400	36254260	4940	4940	4940	4940	0
441	20231106	134300	36254260	4940	4940	4940	4940	0
442	20231106	134200	36254260	4940	4940	4940	4940	0
443	20231106	134100	36254260	4940	4940	4940	4940	0
444	20231106	134000	36254260	4940	4940	4940	4940	0
445	20231106	133900	36254260	4940	4940	4940	4940	4
446	20231106	133800	36234500	4950	4950	4950	4950	0
447	20231106	133700	36234500	4950	4950	4950	4950	0
448	20231106	133600	36234500	4950	4950	4950	4950	0
449	20231106	133500	36234500	4950	4950	4950	4950	0
450	20231106	133400	36234500	4950	4950	4950	4950	0
451	20231106	133300	36234500	4950	4950	4950	4950	0
452	20231106	133200	36234500	4950	4950	4950	4950	0
453	20231106	133100	36234500	4950	4950	4950	4950	0
454	20231106	133000	36234500	4950	4950	4950	4950	0
455	20231106	132900	36234500	4950	4950	4950	4950	0
456	20231106	132800	36234500	4950	4950	4950	4950	0
457	20231106	132700	36234500	4950	4950	4950	4950	0
458	20231106	132600	36234500	4950	4950	4950	4950	20
459	20231106	132500	36135500	4950	4950	4950	4950	0
460	20231106	132400	36135500	4950	4950	4950	4950	0
461	20231106	132300	36135500	4950	4950	4950	4950	0
462	20231106	132200	36135500	4950	4950	4950	4950	0
463	20231106	132100	36135500	4950	4950	4950	4950	0
464	20231106	132000	36135500	4950	4950	4950	4950	0
465	20231106	131900	36135500	4950	4945	4950	4945	2
466	20231106	131800	36125605	4945	4945	4945	4945	1
467	20231106	131700	36120660	4940	4940	4940	4940	0
468	20231106	131600	36120660	4940	4940	4940	4940	0
469	20231106	131500	36120660	4940	4940	4940	4940	0
470	20231106	131400	36120660	4940	4940	4940	4940	0
471	20231106	131300	36120660	4940	4940	4940	4940	0
472	20231106	131200	36120660	4940	4940	4940	4940	0
473	20231106	131100	36120660	4940	4940	4940	4940	1
474	20231106	131000	36115720	4940	4940	4940	4940	0
475	20231106	130900	36115720	4940	4940	4940	4940	0
476	20231106	130800	36115720	4940	4940	4940	4940	16
477	20231106	130700	36036680	4940	4940	4940	4940	4
478	20231106	130600	36016920	4945	4945	4945	4945	0
479	20231106	130500	36016920	4945	4945	4945	4945	0
480	20231106	130400	36016920	4945	4945	4945	4945	4
481	20231106	130300	35997140	4945	4945	4945	4945	0
482	20231106	130200	35997140	4945	4945	4945	4945	0
483	20231106	130100	35997140	4945	4945	4945	4945	0
484	20231106	130000	35997140	4945	4945	4945	4945	0
485	20231106	125900	35997140	4945	4945	4945	4945	1
486	20231106	125800	35992195	4945	4945	4945	4945	0
487	20231106	125700	35992195	4945	4945	4945	4945	0
488	20231106	125600	35992195	4945	4945	4945	4945	0
489	20231106	125500	35992195	4945	4945	4945	4945	0
490	20231106	125400	35992195	4945	4945	4945	4945	0
491	20231106	125300	35992195	4945	4945	4945	4945	0
492	20231106	125200	35992195	4945	4945	4945	4945	0
493	20231106	125100	35992195	4945	4945	4945	4945	0
494	20231106	125000	35992195	4945	4945	4945	4945	0
495	20231106	124900	35992195	4945	4945	4945	4945	0
496	20231106	124800	35992195	4945	4945	4945	4945	6
497	20231106	124700	35962525	4945	4945	4945	4945	35
498	20231106	124600	35789450	4945	4945	4945	4945	11
499	20231106	124500	35735055	4945	4945	4945	4945	10
500	20231106	124400	35685605	4945	4945	4945	4945	0
501	20231106	124300	35685605	4945	4945	4945	4945	0
502	20231106	124200	35685605	4945	4945	4945	4945	0
503	20231106	124100	35685605	4945	4945	4945	4945	0
504	20231106	124000	35685605	4945	4945	4945	4945	0
505	20231106	123900	35685605	4945	4945	4945	4945	0
506	20231106	123800	35685605	4945	4945	4945	4945	0
507	20231106	123700	35685605	4945	4945	4945	4945	2
508	20231106	123600	35675715	4940	4940	4940	4940	0
509	20231106	123500	35675715	4940	4940	4940	4940	0
510	20231106	123400	35675715	4940	4940	4940	4940	0
511	20231106	123300	35675715	4940	4940	4940	4940	0
512	20231106	123200	35675715	4940	4940	4940	4940	44
513	20231106	123100	35458355	4940	4940	4940	4940	0
514	20231106	123000	35458355	4940	4940	4940	4940	0
515	20231106	122900	35458355	4940	4940	4940	4940	0
516	20231106	122800	35458355	4940	4940	4940	4940	0
517	20231106	122700	35458355	4940	4940	4940	4940	0
518	20231106	122600	35458355	4940	4940	4940	4940	0
519	20231106	122500	35458355	4940	4940	4940	4940	22
520	20231106	122400	35349675	4940	4940	4940	4940	0
521	20231106	122300	35349675	4940	4940	4940	4940	0
522	20231106	122200	35349675	4940	4940	4940	4940	0
523	20231106	122100	35349675	4940	4940	4940	4940	0
524	20231106	122000	35349675	4940	4940	4940	4940	0
525	20231106	121900	35349675	4940	4940	4940	4940	0
526	20231106	121800	35349675	4940	4940	4940	4940	0
527	20231106	121700	35349675	4940	4940	4940	4940	0
528	20231106	121600	35349675	4940	4940	4940	4940	0
529	20231106	121500	35349675	4940	4940	4940	4940	0
530	20231106	121400	35349675	4940	4940	4940	4940	0
531	20231106	121300	35349675	4940	4940	4940	4940	1
532	20231106	121200	35344735	4945	4945	4945	4945	0
533	20231106	121100	35344735	4945	4945	4945	4945	0
534	20231106	121000	35344735	4945	4945	4945	4945	0
535	20231106	120900	35344735	4945	4945	4945	4945	0
536	20231106	120800	35344735	4945	4945	4945	4945	0
537	20231106	120700	35344735	4945	4945	4945	4945	0
538	20231106	120600	35344735	4945	4945	4945	4945	0
539	20231106	120500	35344735	4945	4945	4945	4945	0
540	20231106	120400	35344735	4945	4945	4945	4945	0
541	20231106	120300	35344735	4945	4945	4945	4945	0
542	20231106	120200	35344735	4945	4945	4945	4945	0
543	20231106	120100	35344735	4945	4945	4945	4945	0
544	20231106	120000	35344735	4945	4945	4945	4945	0
545	20231106	115900	35344735	4945	4945	4945	4945	0
546	20231106	115800	35344735	4945	4945	4945	4945	0
547	20231106	115700	35344735	4945	4945	4945	4945	0
548	20231106	115600	35344735	4945	4945	4945	4945	0
549	20231106	115500	35344735	4945	4915	4945	4915	4
550	20231106	115400	35325045	4910	4925	4925	4910	500
551	20231106	115300	32869100	4915	4915	4915	4915	0
552	20231106	115200	32869100	4915	4915	4915	4915	0
553	20231106	115100	32869100	4915	4915	4915	4915	0
554	20231106	115000	32869100	4915	4915	4915	4915	0
555	20231106	114900	32869100	4915	4915	4915	4915	0
556	20231106	114800	32869100	4915	4925	4925	4915	35
557	20231106	114700	32697065	4925	4925	4925	4925	1
558	20231106	114600	32692140	4925	4925	4925	4925	2
559	20231106	114500	32682290	4925	4925	4925	4925	1
560	20231106	114400	32677365	4920	4920	4920	4920	1
561	20231106	114300	32672445	4920	4920	4920	4920	0
562	20231106	114200	32672445	4920	4925	4925	4920	101
563	20231106	114100	32175520	4925	4925	4925	4925	0
564	20231106	114000	32175520	4925	4925	4925	4925	1
565	20231106	113900	32170595	4925	4925	4925	4925	309
566	20231106	113800	30648770	4930	4930	4930	4930	55
567	20231106	113700	30377620	4930	4930	4930	4930	24
568	20231106	113600	30259300	4935	4935	4935	4935	0
569	20231106	113500	30259300	4935	4935	4935	4935	0
570	20231106	113400	30259300	4935	4935	4935	4935	0
571	20231106	113300	30259300	4935	4935	4935	4935	0
572	20231106	113200	30259300	4935	4935	4935	4935	11
573	20231106	113100	30205015	4925	4925	4925	4925	0
574	20231106	113000	30205015	4925	4925	4925	4925	0
575	20231106	112900	30205015	4925	4925	4925	4925	32
576	20231106	112800	30047415	4925	4925	4925	4925	0
577	20231106	112700	30047415	4925	4925	4925	4925	1
578	20231106	112600	30042490	4915	4930	4930	4915	317
579	20231106	112500	28483005	4935	4935	4935	4935	10
580	20231106	112400	28433655	4925	4940	4940	4925	595
581	20231106	112300	25500910	4965	4965	4965	4965	0
582	20231106	112200	25500910	4965	4965	4965	4965	0
583	20231106	112100	25500910	4965	4965	4965	4965	0
584	20231106	112000	25500910	4965	4965	4965	4965	0
585	20231106	111900	25500910	4965	4965	4965	4965	0
586	20231106	111800	25500910	4965	4965	4965	4965	0
587	20231106	111700	25500910	4965	4965	4965	4965	0
588	20231106	111600	25500910	4965	4965	4965	4965	0
589	20231106	111500	25500910	4965	4965	4965	4965	0
590	20231106	111400	25500910	4965	4965	4965	4965	1
591	20231106	111300	25495945	4940	4955	4955	4940	300
592	20231106	111200	24012225	4960	4960	4960	4960	0
593	20231106	111100	24012225	4960	4960	4960	4960	0
594	20231106	111000	24012225	4960	4960	4960	4960	1
595	20231106	110900	24007265	4960	4960	4960	4960	1
596	20231106	110800	24002305	4965	4965	4965	4965	0
597	20231106	110700	24002305	4965	4965	4965	4965	0
598	20231106	110600	24002305	4965	4965	4965	4965	0
599	20231106	110500	24002305	4965	4965	4965	4965	0
600	20231106	110400	24002305	4965	4965	4965	4965	0
601	20231106	110300	24002305	4965	4965	4965	4965	0
602	20231106	110200	24002305	4965	4965	4965	4965	0
603	20231106	110100	24002305	4965	4965	4965	4965	0
604	20231106	110000	24002305	4965	4965	4965	4965	0
605	20231106	105900	24002305	4965	4965	4965	4965	1
606	20231106	105800	23997340	4965	4965	4965	4965	0
607	20231106	105700	23997340	4965	4965	4965	4965	0
608	20231106	105600	23997340	4965	4965	4965	4965	0
609	20231106	105500	23997340	4965	4965	4965	4965	0
610	20231106	105400	23997340	4965	4965	4965	4965	0
611	20231106	105300	23997340	4965	4965	4965	4965	4
612	20231106	105200	23977480	4960	4960	4960	4960	0
613	20231106	105100	23977480	4960	4960	4960	4960	0
614	20231106	105000	23977480	4960	4960	4960	4960	0
615	20231106	104900	23977480	4960	4960	4960	4960	0
616	20231106	104800	23977480	4960	4960	4960	4960	0
617	20231106	104700	23977480	4960	4960	4960	4960	1
618	20231106	104600	23972520	4960	4960	4960	4960	0
619	20231106	104500	23972520	4960	4960	4960	4960	0
620	20231106	104400	23972520	4960	4960	4960	4960	19
621	20231106	104300	23878280	4960	4960	4960	4960	1
622	20231106	104200	23873320	4960	4960	4960	4960	0
623	20231106	104100	23873320	4960	4960	4960	4960	0
624	20231106	104000	23873320	4960	4960	4960	4960	0
625	20231106	103900	23873320	4960	4960	4960	4960	0
626	20231106	103800	23873320	4960	4960	4960	4960	3
627	20231106	103700	23858440	4960	4960	4960	4960	1
628	20231106	103600	23853480	4955	4960	4960	4955	4
629	20231106	103500	23833655	4960	4960	4960	4960	0
630	20231106	103400	23833655	4960	4960	4960	4960	100
631	20231106	103300	23337655	4960	4960	4960	4960	0
632	20231106	103200	23337655	4960	4960	4960	4960	0
633	20231106	103100	23337655	4960	4960	4960	4960	4
634	20231106	103000	23317815	4995	4970	4995	4970	200
635	20231106	102900	22319915	4970	4970	4970	4970	0
636	20231106	102800	22319915	4970	4970	4970	4970	0
637	20231106	102700	22319915	4970	4970	4970	4970	0
638	20231106	102600	22319915	4970	4970	4970	4970	0
639	20231106	102500	22319915	4970	4970	4970	4970	0
640	20231106	102400	22319915	4970	4970	4970	4970	0
641	20231106	102300	22319915	4970	4970	4970	4970	8
642	20231106	102200	22280155	4970	4970	4970	4970	0
643	20231106	102100	22280155	4970	4970	4970	4970	0
644	20231106	102000	22280155	4970	4970	4970	4970	0
645	20231106	101900	22280155	4970	4970	4970	4970	1
646	20231106	101800	22275185	4940	4940	4940	4940	0
647	20231106	101700	22275185	4940	4940	4940	4940	0
648	20231106	101600	22275185	4940	4940	4940	4940	8
649	20231106	101500	22235665	4940	4940	4940	4940	0
650	20231106	101400	22235665	4940	4940	4940	4940	0
651	20231106	101300	22235665	4940	4940	4940	4940	0
652	20231106	101200	22235665	4940	4940	4940	4940	0
653	20231106	101100	22235665	4940	4945	4945	4940	212
654	20231106	101000	21187860	4945	4945	4945	4945	0
655	20231106	100900	21187860	4945	4945	4945	4945	29
656	20231106	100800	21044455	4945	4945	4945	4945	0
657	20231106	100700	21044455	4945	4945	4945	4945	0
658	20231106	100600	21044455	4945	4945	4945	4945	15
659	20231106	100500	20970280	4940	4945	4945	4940	93
660	20231106	100400	20510410	4985	4950	4985	4950	13
661	20231106	100300	20445780	4950	4950	4950	4950	0
662	20231106	100200	20445780	4950	4950	4950	4950	0
663	20231106	100100	20445780	4950	4950	4950	4950	0
664	20231106	100000	20445780	4950	4950	4950	4950	0
665	20231106	095900	20445780	4950	4950	4950	4950	0
666	20231106	095800	20445780	4950	4950	4950	4950	0
667	20231106	095700	20445780	4950	4950	4950	4950	10
668	20231106	095600	20396280	4950	4950	4950	4950	0
669	20231106	095500	20396280	4950	4950	4950	4950	0
670	20231106	095400	20396280	4950	4950	4950	4950	0
671	20231106	095300	20396280	4950	4950	4950	4950	1
672	20231106	095200	20391330	4940	4950	4950	4940	253
673	20231106	095100	19140670	4950	4950	4950	4950	1
674	20231106	095000	19135720	4945	4945	4945	4945	0
675	20231106	094900	19135720	4945	4965	4965	4945	257
676	20231106	094800	17863420	4990	4980	4990	4975	13
677	20231106	094700	17798660	4955	4980	4980	4955	205
678	20231106	094600	16782760	4955	4955	4955	4955	0
679	20231106	094500	16782760	4955	4955	4955	4955	0
680	20231106	094400	16782760	4955	4955	4955	4955	0
681	20231106	094300	16782760	4955	4955	4955	4955	0
682	20231106	094200	16782760	4955	4955	4955	4955	0
683	20231106	094100	16782760	4955	4955	4955	4955	1
684	20231106	094000	16777805	4980	4980	4980	4980	16
685	20231106	093900	16698125	4995	4970	4995	4970	96
686	20231106	093800	16219465	4965	4955	4965	4950	129
687	20231106	093700	15580280	4970	4955	4970	4955	87
688	20231106	093600	15148040	4970	4970	4970	4970	40
689	20231106	093500	14949240	4950	4950	4950	4950	0
690	20231106	093400	14949240	4950	4950	4950	4950	0
691	20231106	093300	14949240	4950	4950	4950	4950	1
692	20231106	093200	14944290	4970	4965	4970	4965	9
693	20231106	093100	14899590	4960	4960	4960	4960	10
694	20231106	093000	14849990	4960	4960	4960	4960	4
695	20231106	092900	14830150	4950	4950	4950	4950	0
696	20231106	092800	14830150	4950	4945	4950	4945	129
697	20231106	092700	14192225	4950	4955	4955	4945	172
698	20231106	092600	13340530	4955	4955	4955	4955	35
699	20231106	092500	13167105	4955	4955	4955	4955	0
700	20231106	092400	13167105	4955	4945	4955	4945	42
701	20231106	092300	12959335	4945	4945	4945	4945	0
702	20231106	092200	12959335	4945	4945	4945	4945	0
703	20231106	092100	12959335	4945	4945	4945	4945	0
704	20231106	092000	12959335	4945	4945	4945	4945	0
705	20231106	091900	12959335	4945	4945	4945	4945	0
706	20231106	091800	12959335	4945	4945	4945	4945	0
707	20231106	091700	12959335	4945	4945	4945	4945	0
708	20231106	091600	12959335	4945	4945	4945	4945	0
709	20231106	091500	12959335	4945	4945	4945	4945	0
710	20231106	091400	12959335	4945	4945	4945	4945	0
711	20231106	091300	12959335	4945	4945	4945	4945	0
712	20231106	091200	12959335	4945	4945	4945	4945	0
713	20231106	091100	12959335	4945	4945	4945	4945	0
714	20231106	091000	12959335	4945	4945	4945	4945	10
715	20231106	090900	12909885	4925	4925	4925	4925	0
716	20231106	090800	12909885	4925	4925	4925	4925	74
717	20231106	090700	12545435	4925	4925	4925	4925	0
718	20231106	090600	12545435	4925	4925	4925	4925	0
719	20231106	090500	12545435	4925	4925	4925	4925	86
720	20231106	090400	12121885	4925	4925	4925	4925	1
721	20231106	090300	12116960	4920	4985	4985	4920	2175
722	20231106	090200	1383005	4985	4985	4985	4985	6
723	20231106	090100	1353095	4985	4995	4995	4985	205
724	20231106	090000	329670	4995	4995	4995	4995	66