KissMeData/094800/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200100	64815005	3930	3930	3930	3930	379
3	20231108	200000	64815005	3930	3930	3930	3930	0
4	20231108	195900	64815005	3930	3930	3930	3930	0
5	20231108	195800	64815005	3930	3930	3930	3930	0
6	20231108	195700	64815005	3930	3930	3930	3930	0
7	20231108	195600	64815005	3930	3930	3930	3930	0
8	20231108	195500	64815005	3930	3930	3930	3930	0
9	20231108	195400	64815005	3930	3930	3930	3930	0
10	20231108	195300	64815005	3930	3930	3930	3930	0
11	20231108	195200	64815005	3930	3930	3930	3930	0
12	20231108	195100	64815005	3930	3930	3930	3930	0
13	20231108	195000	64815005	3930	3930	3930	3930	0
14	20231108	194900	64815005	3930	3930	3930	3930	0
15	20231108	194800	64815005	3930	3930	3930	3930	0
16	20231108	194700	64815005	3930	3930	3930	3930	0
17	20231108	194600	64815005	3930	3930	3930	3930	0
18	20231108	194500	64815005	3930	3930	3930	3930	0
19	20231108	194400	64815005	3930	3930	3930	3930	0
20	20231108	194300	64815005	3930	3930	3930	3930	0
21	20231108	194200	64815005	3930	3930	3930	3930	0
22	20231108	194100	64815005	3930	3930	3930	3930	0
23	20231108	194000	64815005	3930	3930	3930	3930	0
24	20231108	193900	64815005	3930	3930	3930	3930	0
25	20231108	193800	64815005	3930	3930	3930	3930	0
26	20231108	193700	64815005	3930	3930	3930	3930	0
27	20231108	193600	64815005	3930	3930	3930	3930	0
28	20231108	193500	64815005	3930	3930	3930	3930	0
29	20231108	193400	64815005	3930	3930	3930	3930	0
30	20231108	193300	64815005	3930	3930	3930	3930	0
31	20231108	193200	64815005	3930	3930	3930	3930	0
32	20231108	193100	64815005	3930	3930	3930	3930	379
33	20231108	193000	64815005	3930	3930	3930	3930	0
34	20231108	192900	64815005	3930	3930	3930	3930	0
35	20231108	192800	64815005	3930	3930	3930	3930	0
36	20231108	192700	64815005	3930	3930	3930	3930	0
37	20231108	192600	64815005	3930	3930	3930	3930	0
38	20231108	192500	64815005	3930	3930	3930	3930	0
39	20231108	192400	64815005	3930	3930	3930	3930	0
40	20231108	192300	64815005	3930	3930	3930	3930	0
41	20231108	192200	64815005	3930	3930	3930	3930	0
42	20231108	192100	64815005	3930	3930	3930	3930	0
43	20231108	192000	64815005	3930	3930	3930	3930	0
44	20231108	191900	64815005	3930	3930	3930	3930	0
45	20231108	191800	64815005	3930	3930	3930	3930	0
46	20231108	191700	64815005	3930	3930	3930	3930	0
47	20231108	191600	64815005	3930	3930	3930	3930	0
48	20231108	191500	64815005	3930	3930	3930	3930	0
49	20231108	191400	64815005	3930	3930	3930	3930	0
50	20231108	191300	64815005	3930	3930	3930	3930	0
51	20231108	191200	64815005	3930	3930	3930	3930	0
52	20231108	191100	64815005	3930	3930	3930	3930	0
53	20231108	191000	64815005	3930	3930	3930	3930	0
54	20231108	190900	64815005	3930	3930	3930	3930	0
55	20231108	190800	64815005	3930	3930	3930	3930	0
56	20231108	190700	64815005	3930	3930	3930	3930	0
57	20231108	190600	64815005	3930	3930	3930	3930	0
58	20231108	190500	64815005	3930	3930	3930	3930	0
59	20231108	190400	64815005	3930	3930	3930	3930	0
60	20231108	190300	64815005	3930	3930	3930	3930	0
61	20231108	190200	64815005	3930	3930	3930	3930	0
62	20231108	190100	64815005	3930	3930	3930	3930	379
63	20231108	190000	64815005	3930	3930	3930	3930	0
64	20231108	185900	64815005	3930	3930	3930	3930	0
65	20231108	185800	64815005	3930	3930	3930	3930	0
66	20231108	185700	64815005	3930	3930	3930	3930	0
67	20231108	185600	64815005	3930	3930	3930	3930	0
68	20231108	185500	64815005	3930	3930	3930	3930	0
69	20231108	185400	64815005	3930	3930	3930	3930	0
70	20231108	185300	64815005	3930	3930	3930	3930	0
71	20231108	185200	64815005	3930	3930	3930	3930	0
72	20231108	185100	64815005	3930	3930	3930	3930	0
73	20231108	185000	64815005	3930	3930	3930	3930	0
74	20231108	184900	64815005	3930	3930	3930	3930	0
75	20231108	184800	64815005	3930	3930	3930	3930	0
76	20231108	184700	64815005	3930	3930	3930	3930	0
77	20231108	184600	64815005	3930	3930	3930	3930	0
78	20231108	184500	64815005	3930	3930	3930	3930	0
79	20231108	184400	64815005	3930	3930	3930	3930	0
80	20231108	184300	64815005	3930	3930	3930	3930	0
81	20231108	184200	64815005	3930	3930	3930	3930	0
82	20231108	184100	64815005	3930	3930	3930	3930	0
83	20231108	184000	64815005	3930	3930	3930	3930	0
84	20231108	183900	64815005	3930	3930	3930	3930	0
85	20231108	183800	64815005	3930	3930	3930	3930	0
86	20231108	183700	64815005	3930	3930	3930	3930	0
87	20231108	183600	64815005	3930	3930	3930	3930	0
88	20231108	183500	64815005	3930	3930	3930	3930	0
89	20231108	183400	64815005	3930	3930	3930	3930	0
90	20231108	183300	64815005	3930	3930	3930	3930	0
91	20231108	183200	64815005	3930	3930	3930	3930	0
92	20231108	183100	64815005	3930	3930	3930	3930	379
93	20231108	183000	64815005	3930	3930	3930	3930	0
94	20231108	182900	64815005	3930	3930	3930	3930	0
95	20231108	182800	64815005	3930	3930	3930	3930	0
96	20231108	182700	64815005	3930	3930	3930	3930	0
97	20231108	182600	64815005	3930	3930	3930	3930	0
98	20231108	182500	64815005	3930	3930	3930	3930	0
99	20231108	182400	64815005	3930	3930	3930	3930	0
100	20231108	182300	64815005	3930	3930	3930	3930	0
101	20231108	182200	64815005	3930	3930	3930	3930	0
102	20231108	182100	64815005	3930	3930	3930	3930	0
103	20231108	182000	64815005	3930	3930	3930	3930	0
104	20231108	181900	64815005	3930	3930	3930	3930	0
105	20231108	181800	64815005	3930	3930	3930	3930	0
106	20231108	181700	64815005	3930	3930	3930	3930	0
107	20231108	181600	64815005	3930	3930	3930	3930	0
108	20231108	181500	64815005	3930	3930	3930	3930	0
109	20231108	181400	64815005	3930	3930	3930	3930	0
110	20231108	181300	64815005	3930	3930	3930	3930	0
111	20231108	181200	64815005	3930	3930	3930	3930	0
112	20231108	181100	64815005	3930	3930	3930	3930	0
113	20231108	181000	64815005	3930	3930	3930	3930	0
114	20231108	180900	64815005	3930	3930	3930	3930	0
115	20231108	180800	64815005	3930	3930	3930	3930	0
116	20231108	180700	64815005	3930	3930	3930	3930	0
117	20231108	180600	64815005	3930	3930	3930	3930	0
118	20231108	180500	64815005	3930	3930	3930	3930	0
119	20231108	180400	64815005	3930	3930	3930	3930	0
120	20231108	180300	64815005	3930	3930	3930	3930	0
121	20231108	180200	64815005	3930	3930	3930	3930	0
122	20231108	180100	64815005	3930	3930	3930	3930	379
123	20231108	180000	64815005	3930	3930	3930	3930	0
124	20231108	175900	64815005	3930	3930	3930	3930	0
125	20231108	175800	64815005	3930	3930	3930	3930	0
126	20231108	175700	64815005	3930	3930	3930	3930	0
127	20231108	175600	64815005	3930	3930	3930	3930	0
128	20231108	175500	64815005	3930	3930	3930	3930	0
129	20231108	175400	64815005	3930	3930	3930	3930	0
130	20231108	175300	64815005	3930	3930	3930	3930	0
131	20231108	175200	64815005	3930	3930	3930	3930	0
132	20231108	175100	64815005	3930	3930	3930	3930	0
133	20231108	175000	64815005	3930	3930	3930	3930	0
134	20231108	174900	64815005	3930	3930	3930	3930	0
135	20231108	174800	64815005	3930	3930	3930	3930	0
136	20231108	174700	64815005	3930	3930	3930	3930	0
137	20231108	174600	64815005	3930	3930	3930	3930	0
138	20231108	174500	64815005	3930	3930	3930	3930	0
139	20231108	174400	64815005	3930	3930	3930	3930	0
140	20231108	174300	64815005	3930	3930	3930	3930	0
141	20231108	174200	64815005	3930	3930	3930	3930	0
142	20231108	174100	64815005	3930	3930	3930	3930	0
143	20231108	174000	64815005	3930	3930	3930	3930	0
144	20231108	173900	64815005	3930	3930	3930	3930	0
145	20231108	173800	64815005	3930	3930	3930	3930	0
146	20231108	173700	64815005	3930	3930	3930	3930	0
147	20231108	173600	64815005	3930	3930	3930	3930	0
148	20231108	173500	64815005	3930	3930	3930	3930	0
149	20231108	173400	64815005	3930	3930	3930	3930	0
150	20231108	173300	64815005	3930	3930	3930	3930	0
151	20231108	173200	64815005	3930	3930	3930	3930	0
152	20231108	173100	64815005	3930	3930	3930	3930	379
153	20231108	173000	64815005	3930	3930	3930	3930	0
154	20231108	172900	64815005	3930	3930	3930	3930	0
155	20231108	172800	64815005	3930	3930	3930	3930	0
156	20231108	172700	64815005	3930	3930	3930	3930	0
157	20231108	172600	64815005	3930	3930	3930	3930	0
158	20231108	172500	64815005	3930	3930	3930	3930	0
159	20231108	172400	64815005	3930	3930	3930	3930	0
160	20231108	172300	64815005	3930	3930	3930	3930	0
161	20231108	172200	64815005	3930	3930	3930	3930	0
162	20231108	172100	64815005	3930	3930	3930	3930	0
163	20231108	172000	64815005	3930	3930	3930	3930	0
164	20231108	171900	64815005	3930	3930	3930	3930	0
165	20231108	171800	64815005	3930	3930	3930	3930	0
166	20231108	171700	64815005	3930	3930	3930	3930	0
167	20231108	171600	64815005	3930	3930	3930	3930	0
168	20231108	171500	64815005	3930	3930	3930	3930	0
169	20231108	171400	64815005	3930	3930	3930	3930	0
170	20231108	171300	64815005	3930	3930	3930	3930	0
171	20231108	171200	64815005	3930	3930	3930	3930	0
172	20231108	171100	64815005	3930	3930	3930	3930	0
173	20231108	171000	64815005	3930	3930	3930	3930	0
174	20231108	170900	64815005	3930	3930	3930	3930	0
175	20231108	170800	64815005	3930	3930	3930	3930	0
176	20231108	170700	64815005	3930	3930	3930	3930	0
177	20231108	170600	64815005	3930	3930	3930	3930	0
178	20231108	170500	64815005	3930	3930	3930	3930	0
179	20231108	170400	64815005	3930	3930	3930	3930	0
180	20231108	170300	64815005	3930	3930	3930	3930	0
181	20231108	170200	64815005	3930	3930	3930	3930	0
182	20231108	170100	64815005	3930	3930	3930	3930	379
183	20231108	170000	64815005	3930	3930	3930	3930	0
184	20231108	165900	64815005	3930	3930	3930	3930	0
185	20231108	165800	64815005	3930	3930	3930	3930	0
186	20231108	165700	64815005	3930	3930	3930	3930	0
187	20231108	165600	64815005	3930	3930	3930	3930	0
188	20231108	165500	64815005	3930	3930	3930	3930	0
189	20231108	165400	64815005	3930	3930	3930	3930	0
190	20231108	165300	64815005	3930	3930	3930	3930	0
191	20231108	165200	64815005	3930	3930	3930	3930	0
192	20231108	165100	64815005	3930	3930	3930	3930	0
193	20231108	165000	64815005	3930	3930	3930	3930	0
194	20231108	164900	64815005	3930	3930	3930	3930	0
195	20231108	164800	64815005	3930	3930	3930	3930	0
196	20231108	164700	64815005	3930	3930	3930	3930	0
197	20231108	164600	64815005	3930	3930	3930	3930	0
198	20231108	164500	64815005	3930	3930	3930	3930	0
199	20231108	164400	64815005	3930	3930	3930	3930	0
200	20231108	164300	64815005	3930	3930	3930	3930	0
201	20231108	164200	64815005	3930	3930	3930	3930	0
202	20231108	164100	64815005	3930	3930	3930	3930	0
203	20231108	164000	64815005	3930	3930	3930	3930	0
204	20231108	163900	64815005	3930	3930	3930	3930	0
205	20231108	163800	64815005	3930	3930	3930	3930	0
206	20231108	163700	64815005	3930	3930	3930	3930	0
207	20231108	163600	64815005	3930	3930	3930	3930	0
208	20231108	163500	64815005	3930	3930	3930	3930	0
209	20231108	163400	64815005	3930	3930	3930	3930	0
210	20231108	163300	64815005	3930	3930	3930	3930	0
211	20231108	163200	64815005	3930	3930	3930	3930	0
212	20231108	163100	64815005	3930	3930	3930	3930	379
213	20231108	163000	64815005	3930	3930	3930	3930	0
214	20231108	162900	64815005	3930	3930	3930	3930	0
215	20231108	162800	64815005	3930	3930	3930	3930	0
216	20231108	162700	64815005	3930	3930	3930	3930	0
217	20231108	162600	64815005	3930	3930	3930	3930	0
218	20231108	162500	64815005	3930	3930	3930	3930	0
219	20231108	162400	64815005	3930	3930	3930	3930	0
220	20231108	162300	64815005	3930	3930	3930	3930	0
221	20231108	162200	64815005	3930	3930	3930	3930	0
222	20231108	162100	64815005	3930	3930	3930	3930	0
223	20231108	162000	64815005	3930	3930	3930	3930	0
224	20231108	161900	64815005	3930	3930	3930	3930	0
225	20231108	161800	64815005	3930	3930	3930	3930	0
226	20231108	161700	64815005	3930	3930	3930	3930	0
227	20231108	161600	64815005	3930	3930	3930	3930	0
228	20231108	161500	64815005	3930	3930	3930	3930	0
229	20231108	161400	64815005	3930	3930	3930	3930	0
230	20231108	161300	64815005	3930	3930	3930	3930	0
231	20231108	161200	64815005	3930	3930	3930	3930	0
232	20231108	161100	64815005	3930	3930	3930	3930	0
233	20231108	161000	64815005	3930	3930	3930	3930	0
234	20231108	160900	64815005	3930	3930	3930	3930	0
235	20231108	160800	64815005	3930	3930	3930	3930	0
236	20231108	160700	64815005	3930	3930	3930	3930	0
237	20231108	160600	64815005	3930	3930	3930	3930	0
238	20231108	160500	64815005	3930	3930	3930	3930	0
239	20231108	160400	64815005	3930	3930	3930	3930	0
240	20231108	160300	64815005	3930	3930	3930	3930	0
241	20231108	160200	64815005	3930	3930	3930	3930	0
242	20231108	160100	64815005	3930	3930	3930	3930	379
243	20231108	160000	64815005	3930	3930	3930	3930	0
244	20231108	155900	64815005	3930	3930	3930	3930	0
245	20231108	155800	64815005	3930	3930	3930	3930	0
246	20231108	155700	64815005	3930	3930	3930	3930	0
247	20231108	155600	64815005	3930	3930	3930	3930	0
248	20231108	155500	64815005	3930	3930	3930	3930	0
249	20231108	155400	64815005	3930	3930	3930	3930	0
250	20231108	155300	64815005	3930	3930	3930	3930	0
251	20231108	155200	64815005	3930	3930	3930	3930	0
252	20231108	155100	64815005	3930	3930	3930	3930	0
253	20231108	155000	64815005	3930	3930	3930	3930	0
254	20231108	154900	64815005	3930	3930	3930	3930	0
255	20231108	154800	64815005	3930	3930	3930	3930	0
256	20231108	154700	64815005	3930	3930	3930	3930	0
257	20231108	154600	64815005	3930	3930	3930	3930	0
258	20231108	154500	64815005	3930	3930	3930	3930	0
259	20231108	154400	64815005	3930	3930	3930	3930	0
260	20231108	154300	64815005	3930	3930	3930	3930	0
261	20231108	154200	64815005	3930	3930	3930	3930	0
262	20231108	154100	64815005	3930	3930	3930	3930	0
263	20231108	154000	64815005	3930	3930	3930	3930	0
264	20231108	153900	64815005	3930	3930	3930	3930	0
265	20231108	153800	64815005	3930	3930	3930	3930	0
266	20231108	153700	64815005	3930	3930	3930	3930	0
267	20231108	153600	64815005	3930	3930	3930	3930	0
268	20231108	153500	64815005	3930	3930	3930	3930	0
269	20231108	153400	64815005	3930	3930	3930	3930	0
270	20231108	153300	64815005	3930	3930	3930	3930	0
271	20231108	153200	64815005	3930	3930	3930	3930	0
272	20231108	153100	64815005	3930	3930	3930	3930	379
273	20231108	153000	64815005	3930	3930	3930	3930	379
274	20231108	152900	63325535	3935	3935	3935	3935	0
275	20231108	152800	63325535	3935	3935	3935	3935	0
276	20231108	152700	63325535	3935	3935	3935	3935	0
277	20231108	152600	63325535	3935	3935	3935	3935	0
278	20231108	152500	63325535	3935	3935	3935	3935	0
279	20231108	152400	63325535	3935	3935	3935	3935	0
280	20231108	152300	63325535	3935	3935	3935	3935	0
281	20231108	152200	63325535	3935	3935	3935	3935	0
282	20231108	152100	63325535	3935	3935	3935	3935	0
283	20231108	152000	63325535	3935	3935	3935	3935	0
284	20231108	151900	63325535	3935	3935	3935	3930	222
285	20231108	151800	62452060	3935	3930	3935	3920	821
286	20231108	151700	59232840	3925	3930	3935	3920	1439
287	20231108	151600	53586020	3930	3910	3930	3910	1978
288	20231108	151500	45834870	3915	3915	3915	3915	1102
289	20231108	151400	41520540	3915	3915	3915	3915	0
290	20231108	151300	41520540	3915	3915	3915	3915	0
291	20231108	151200	41520540	3915	3915	3915	3915	0
292	20231108	151100	41520540	3915	3915	3915	3915	0
293	20231108	151000	41520540	3915	3915	3915	3915	0
294	20231108	150900	41520540	3915	3915	3915	3915	0
295	20231108	150800	41520540	3915	3915	3915	3915	0
296	20231108	150700	41520540	3915	3915	3915	3915	14
297	20231108	150600	41465730	3915	3915	3915	3915	0
298	20231108	150500	41465730	3915	3915	3915	3915	0
299	20231108	150400	41465730	3915	3915	3915	3915	0
300	20231108	150300	41465730	3915	3915	3915	3915	0
301	20231108	150200	41465730	3915	3915	3915	3915	0
302	20231108	150100	41465730	3915	3915	3915	3915	0
303	20231108	150000	41465730	3915	3915	3915	3915	0
304	20231108	145900	41465730	3915	3915	3915	3915	0
305	20231108	145800	41465730	3915	3915	3915	3915	0
306	20231108	145700	41465730	3915	3915	3915	3915	0
307	20231108	145600	41465730	3915	3915	3915	3915	0
308	20231108	145500	41465730	3915	3915	3915	3915	0
309	20231108	145400	41465730	3915	3915	3915	3915	0
310	20231108	145300	41465730	3915	3915	3915	3915	0
311	20231108	145200	41465730	3915	3915	3915	3915	0
312	20231108	145100	41465730	3915	3920	3920	3915	585
313	20231108	145000	39174565	3920	3920	3920	3920	0
314	20231108	144900	39174565	3920	3920	3920	3920	0
315	20231108	144800	39174565	3920	3920	3920	3920	1
316	20231108	144700	39170645	3920	3920	3920	3920	0
317	20231108	144600	39170645	3920	3920	3920	3920	0
318	20231108	144500	39170645	3920	3920	3920	3920	0
319	20231108	144400	39170645	3920	3920	3920	3920	0
320	20231108	144300	39170645	3920	3920	3920	3920	0
321	20231108	144200	39170645	3920	3920	3920	3920	0
322	20231108	144100	39170645	3920	3920	3920	3920	0
323	20231108	144000	39170645	3920	3920	3920	3920	0
324	20231108	143900	39170645	3920	3920	3920	3920	0
325	20231108	143800	39170645	3920	3920	3920	3920	1
326	20231108	143700	39166725	3925	3925	3925	3925	0
327	20231108	143600	39166725	3925	3925	3925	3925	0
328	20231108	143500	39166725	3925	3925	3925	3925	0
329	20231108	143400	39166725	3925	3925	3925	3925	0
330	20231108	143300	39166725	3925	3925	3925	3925	0
331	20231108	143200	39166725	3925	3925	3925	3925	0
332	20231108	143100	39166725	3925	3925	3925	3925	0
333	20231108	143000	39166725	3925	3925	3925	3925	0
334	20231108	142900	39166725	3925	3915	3925	3910	4221
335	20231108	142800	22656455	3915	3915	3915	3915	0
336	20231108	142700	22656455	3915	3915	3915	3915	0
337	20231108	142600	22656455	3915	3915	3915	3915	0
338	20231108	142500	22656455	3915	3915	3915	3915	0
339	20231108	142400	22656455	3915	3915	3915	3915	0
340	20231108	142300	22656455	3915	3915	3915	3915	0
341	20231108	142200	22656455	3915	3915	3915	3915	25
342	20231108	142100	22558580	3920	3920	3920	3920	0
343	20231108	142000	22558580	3920	3920	3920	3920	0
344	20231108	141900	22558580	3920	3920	3920	3920	0
345	20231108	141800	22558580	3920	3920	3920	3920	0
346	20231108	141700	22558580	3920	3920	3920	3915	494
347	20231108	141600	20622610	3920	3920	3920	3920	0
348	20231108	141500	20622610	3920	3920	3920	3920	0
349	20231108	141400	20622610	3920	3920	3920	3920	0
350	20231108	141300	20622610	3920	3920	3920	3920	0
351	20231108	141200	20622610	3920	3920	3920	3920	0
352	20231108	141100	20622610	3920	3920	3920	3920	0
353	20231108	141000	20622610	3920	3920	3920	3920	0
354	20231108	140900	20622610	3920	3920	3920	3920	0
355	20231108	140800	20622610	3920	3920	3920	3920	0
356	20231108	140700	20622610	3920	3920	3920	3920	0
357	20231108	140600	20622610	3920	3920	3920	3920	0
358	20231108	140500	20622610	3920	3920	3920	3920	0
359	20231108	140400	20622610	3920	3920	3920	3920	0
360	20231108	140300	20622610	3920	3920	3920	3920	0
361	20231108	140200	20622610	3920	3920	3920	3920	0
362	20231108	140100	20622610	3920	3920	3920	3920	0
363	20231108	140000	20622610	3920	3920	3920	3920	0
364	20231108	135900	20622610	3920	3920	3920	3920	0
365	20231108	135800	20622610	3920	3920	3920	3920	0
366	20231108	135700	20622610	3920	3920	3920	3920	0
367	20231108	135600	20622610	3920	3920	3920	3920	0
368	20231108	135500	20622610	3920	3920	3920	3920	0
369	20231108	135400	20622610	3920	3920	3920	3920	0
370	20231108	135300	20622610	3920	3920	3920	3920	0
371	20231108	135200	20622610	3920	3920	3920	3920	0
372	20231108	135100	20622610	3920	3920	3920	3920	0
373	20231108	135000	20622610	3920	3920	3920	3920	0
374	20231108	134900	20622610	3920	3920	3920	3920	0
375	20231108	134800	20622610	3920	3920	3920	3920	0
376	20231108	134700	20622610	3920	3920	3920	3920	0
377	20231108	134600	20622610	3920	3920	3920	3920	0
378	20231108	134500	20622610	3920	3920	3920	3920	0
379	20231108	134400	20622610	3920	3920	3920	3920	0
380	20231108	134300	20622610	3920	3920	3920	3920	0
381	20231108	134200	20622610	3920	3920	3920	3920	0
382	20231108	134100	20622610	3920	3920	3920	3920	0
383	20231108	134000	20622610	3920	3920	3920	3920	0
384	20231108	133900	20622610	3920	3920	3920	3920	0
385	20231108	133800	20622610	3920	3920	3920	3920	0
386	20231108	133700	20622610	3920	3920	3920	3920	0
387	20231108	133600	20622610	3920	3920	3920	3920	0
388	20231108	133500	20622610	3920	3920	3920	3920	0
389	20231108	133400	20622610	3920	3920	3920	3920	0
390	20231108	133300	20622610	3920	3920	3920	3920	0
391	20231108	133200	20622610	3920	3920	3920	3920	0
392	20231108	133100	20622610	3920	3920	3920	3920	0
393	20231108	133000	20622610	3920	3920	3920	3920	0
394	20231108	132900	20622610	3920	3920	3920	3920	0
395	20231108	132800	20622610	3920	3920	3920	3920	0
396	20231108	132700	20622610	3920	3920	3920	3920	0
397	20231108	132600	20622610	3920	3920	3920	3920	0
398	20231108	132500	20622610	3920	3920	3920	3920	0
399	20231108	132400	20622610	3920	3920	3920	3920	0
400	20231108	132300	20622610	3920	3920	3920	3920	0
401	20231108	132200	20622610	3920	3920	3920	3920	0
402	20231108	132100	20622610	3920	3920	3920	3920	0
403	20231108	132000	20622610	3920	3920	3920	3920	0
404	20231108	131900	20622610	3920	3920	3920	3920	0
405	20231108	131800	20622610	3920	3920	3920	3920	0
406	20231108	131700	20622610	3920	3920	3920	3920	0
407	20231108	131600	20622610	3920	3920	3920	3920	0
408	20231108	131500	20622610	3920	3920	3920	3920	0
409	20231108	131400	20622610	3920	3920	3920	3920	3
410	20231108	131300	20610850	3920	3920	3920	3920	0
411	20231108	131200	20610850	3920	3920	3920	3920	143
412	20231108	131100	20050290	3925	3925	3925	3925	0
413	20231108	131000	20050290	3925	3925	3925	3925	0
414	20231108	130900	20050290	3925	3925	3925	3925	0
415	20231108	130800	20050290	3925	3925	3925	3925	0
416	20231108	130700	20050290	3925	3925	3925	3925	0
417	20231108	130600	20050290	3925	3925	3925	3925	0
418	20231108	130500	20050290	3925	3925	3925	3925	0
419	20231108	130400	20050290	3925	3925	3925	3925	0
420	20231108	130300	20050290	3925	3925	3925	3925	0
421	20231108	130200	20050290	3925	3925	3925	3925	0
422	20231108	130100	20050290	3925	3925	3925	3925	0
423	20231108	130000	20050290	3925	3925	3925	3925	0
424	20231108	125900	20050290	3925	3925	3925	3925	0
425	20231108	125800	20050290	3925	3925	3925	3925	0
426	20231108	125700	20050290	3925	3925	3925	3925	0
427	20231108	125600	20050290	3925	3925	3925	3925	0
428	20231108	125500	20050290	3925	3925	3925	3925	0
429	20231108	125400	20050290	3925	3925	3925	3925	0
430	20231108	125300	20050290	3925	3925	3925	3925	0
431	20231108	125200	20050290	3925	3925	3925	3925	0
432	20231108	125100	20050290	3925	3925	3925	3925	0
433	20231108	125000	20050290	3925	3925	3925	3925	0
434	20231108	124900	20050290	3925	3925	3925	3925	0
435	20231108	124800	20050290	3925	3925	3925	3925	0
436	20231108	124700	20050290	3925	3925	3925	3925	0
437	20231108	124600	20050290	3925	3925	3925	3925	0
438	20231108	124500	20050290	3925	3925	3925	3925	0
439	20231108	124400	20050290	3925	3925	3925	3925	0
440	20231108	124300	20050290	3925	3925	3925	3925	0
441	20231108	124200	20050290	3925	3925	3925	3925	0
442	20231108	124100	20050290	3925	3925	3925	3925	0
443	20231108	124000	20050290	3925	3925	3925	3925	0
444	20231108	123900	20050290	3925	3925	3925	3925	0
445	20231108	123800	20050290	3925	3925	3925	3925	0
446	20231108	123700	20050290	3925	3925	3925	3925	0
447	20231108	123600	20050290	3925	3925	3925	3925	0
448	20231108	123500	20050290	3925	3925	3925	3925	0
449	20231108	123400	20050290	3925	3925	3925	3925	0
450	20231108	123300	20050290	3925	3925	3925	3925	0
451	20231108	123200	20050290	3925	3925	3925	3925	0
452	20231108	123100	20050290	3925	3925	3925	3925	0
453	20231108	123000	20050290	3925	3925	3925	3925	0
454	20231108	122900	20050290	3925	3925	3925	3925	0
455	20231108	122800	20050290	3925	3925	3925	3925	0
456	20231108	122700	20050290	3925	3925	3925	3925	0
457	20231108	122600	20050290	3925	3925	3925	3925	0
458	20231108	122500	20050290	3925	3925	3925	3925	0
459	20231108	122400	20050290	3925	3925	3925	3925	0
460	20231108	122300	20050290	3925	3925	3925	3925	0
461	20231108	122200	20050290	3925	3925	3925	3925	0
462	20231108	122100	20050290	3925	3925	3925	3925	0
463	20231108	122000	20050290	3925	3925	3925	3925	0
464	20231108	121900	20050290	3925	3925	3925	3925	0
465	20231108	121800	20050290	3925	3925	3925	3925	0
466	20231108	121700	20050290	3925	3925	3925	3925	0
467	20231108	121600	20050290	3925	3925	3925	3925	0
468	20231108	121500	20050290	3925	3925	3925	3925	0
469	20231108	121400	20050290	3925	3925	3925	3925	0
470	20231108	121300	20050290	3925	3925	3925	3925	0
471	20231108	121200	20050290	3925	3925	3925	3925	0
472	20231108	121100	20050290	3925	3925	3925	3925	0
473	20231108	121000	20050290	3925	3925	3925	3925	1
474	20231108	120900	20046365	3910	3910	3910	3910	0
475	20231108	120800	20046365	3910	3910	3910	3910	0
476	20231108	120700	20046365	3910	3910	3910	3910	0
477	20231108	120600	20046365	3910	3910	3910	3910	0
478	20231108	120500	20046365	3910	3910	3910	3910	0
479	20231108	120400	20046365	3910	3910	3910	3910	0
480	20231108	120300	20046365	3910	3910	3910	3910	0
481	20231108	120200	20046365	3910	3910	3910	3910	0
482	20231108	120100	20046365	3910	3910	3910	3910	0
483	20231108	120000	20046365	3910	3910	3910	3910	0
484	20231108	115900	20046365	3910	3910	3910	3910	0
485	20231108	115800	20046365	3910	3910	3910	3910	0
486	20231108	115700	20046365	3910	3910	3910	3910	0
487	20231108	115600	20046365	3910	3910	3910	3910	0
488	20231108	115500	20046365	3910	3910	3910	3910	0
489	20231108	115400	20046365	3910	3910	3910	3910	0
490	20231108	115300	20046365	3910	3910	3910	3910	0
491	20231108	115200	20046365	3910	3910	3910	3910	0
492	20231108	115100	20046365	3910	3910	3910	3910	0
493	20231108	115000	20046365	3910	3910	3910	3910	0
494	20231108	114900	20046365	3910	3910	3910	3910	0
495	20231108	114800	20046365	3910	3910	3910	3910	0
496	20231108	114700	20046365	3910	3910	3910	3910	0
497	20231108	114600	20046365	3910	3910	3910	3910	0
498	20231108	114500	20046365	3910	3910	3910	3910	0
499	20231108	114400	20046365	3910	3910	3910	3910	0
500	20231108	114300	20046365	3910	3910	3910	3910	0
501	20231108	114200	20046365	3910	3910	3910	3910	0
502	20231108	114100	20046365	3910	3910	3910	3910	0
503	20231108	114000	20046365	3910	3910	3910	3910	0
504	20231108	113900	20046365	3910	3910	3910	3910	0
505	20231108	113800	20046365	3910	3910	3910	3910	0
506	20231108	113700	20046365	3910	3910	3910	3910	0
507	20231108	113600	20046365	3910	3910	3910	3910	0
508	20231108	113500	20046365	3910	3910	3910	3910	0
509	20231108	113400	20046365	3910	3910	3910	3910	0
510	20231108	113300	20046365	3910	3910	3910	3910	0
511	20231108	113200	20046365	3910	3910	3910	3910	0
512	20231108	113100	20046365	3910	3910	3910	3910	0
513	20231108	113000	20046365	3910	3910	3910	3910	0
514	20231108	112900	20046365	3910	3910	3910	3910	0
515	20231108	112800	20046365	3910	3910	3910	3910	0
516	20231108	112700	20046365	3910	3910	3910	3910	0
517	20231108	112600	20046365	3910	3910	3910	3910	0
518	20231108	112500	20046365	3910	3910	3910	3910	0
519	20231108	112400	20046365	3910	3910	3910	3910	0
520	20231108	112300	20046365	3910	3910	3910	3910	0
521	20231108	112200	20046365	3910	3910	3910	3910	0
522	20231108	112100	20046365	3910	3910	3910	3910	1200
523	20231108	112000	15354365	3905	3905	3905	3905	0
524	20231108	111900	15354365	3905	3905	3905	3905	0
525	20231108	111800	15354365	3905	3905	3905	3905	0
526	20231108	111700	15354365	3905	3905	3905	3905	0
527	20231108	111600	15354365	3905	3905	3905	3905	0
528	20231108	111500	15354365	3905	3905	3905	3905	0
529	20231108	111400	15354365	3905	3905	3905	3905	0
530	20231108	111300	15354365	3905	3905	3905	3905	0
531	20231108	111200	15354365	3905	3905	3905	3905	0
532	20231108	111100	15354365	3905	3905	3905	3905	0
533	20231108	111000	15354365	3905	3905	3905	3905	0
534	20231108	110900	15354365	3905	3905	3905	3905	0
535	20231108	110800	15354365	3905	3905	3905	3905	0
536	20231108	110700	15354365	3905	3905	3905	3905	0
537	20231108	110600	15354365	3905	3905	3905	3905	0
538	20231108	110500	15354365	3905	3905	3905	3905	0
539	20231108	110400	15354365	3905	3905	3905	3905	0
540	20231108	110300	15354365	3905	3905	3910	3905	982
541	20231108	110200	11519650	3910	3910	3910	3910	0
542	20231108	110100	11519650	3910	3910	3910	3910	5
543	20231108	110000	11500100	3925	3925	3925	3925	2
544	20231108	105900	11492250	3910	3905	3910	3905	141
545	20231108	105800	10940950	3910	3910	3910	3905	14
546	20231108	105700	10886215	3910	3910	3910	3910	7
547	20231108	105600	10858845	3905	3905	3905	3905	0
548	20231108	105500	10858845	3905	3910	3910	3905	1062
549	20231108	105400	6706645	3910	3910	3910	3910	0
550	20231108	105300	6706645	3910	3910	3910	3910	0
551	20231108	105200	6706645	3910	3910	3910	3910	0
552	20231108	105100	6706645	3910	3910	3910	3910	0
553	20231108	105000	6706645	3910	3910	3910	3910	994
554	20231108	104900	2820105	3910	3910	3910	3910	88
555	20231108	104800	2476025	3915	3915	3915	3915	12
556	20231108	104700	2429045	3920	3920	3920	3920	0
557	20231108	104600	2429045	3920	3920	3920	3920	126
558	20231108	104500	1935125	3925	3925	3925	3925	0
559	20231108	104400	1935125	3925	3925	3925	3925	0
560	20231108	104300	1935125	3925	3925	3925	3925	0
561	20231108	104200	1935125	3925	3925	3925	3925	2
562	20231108	104100	1927275	3930	3930	3930	3930	0
563	20231108	104000	1927275	3930	3930	3930	3930	0
564	20231108	103900	1927275	3930	3930	3930	3930	0
565	20231108	103800	1927275	3930	3930	3930	3930	0
566	20231108	103700	1927275	3930	3930	3930	3930	1
567	20231108	103600	1923345	3930	3930	3930	3930	0
568	20231108	103500	1923345	3930	3930	3930	3930	0
569	20231108	103400	1923345	3930	3930	3930	3930	2
570	20231108	103300	1915485	3930	3930	3930	3930	0
571	20231108	103200	1915485	3930	3930	3930	3930	0
572	20231108	103100	1915485	3930	3930	3930	3930	0
573	20231108	103000	1915485	3930	3930	3930	3930	0
574	20231108	102900	1915485	3930	3930	3930	3930	0
575	20231108	102800	1915485	3930	3930	3930	3930	0
576	20231108	102700	1915485	3930	3930	3930	3930	0
577	20231108	102600	1915485	3930	3930	3930	3930	0
578	20231108	102500	1915485	3930	3930	3930	3930	0
579	20231108	102400	1915485	3930	3930	3930	3930	0
580	20231108	102300	1915485	3930	3930	3930	3930	0
581	20231108	102200	1915485	3930	3930	3930	3930	0
582	20231108	102100	1915485	3930	3930	3930	3930	0
583	20231108	102000	1915485	3930	3930	3930	3930	0
584	20231108	101900	1915485	3930	3930	3930	3930	0
585	20231108	101800	1915485	3930	3930	3930	3930	0
586	20231108	101700	1915485	3930	3930	3930	3930	0
587	20231108	101600	1915485	3930	3930	3930	3930	0
588	20231108	101500	1915485	3930	3930	3930	3930	0
589	20231108	101400	1915485	3930	3930	3930	3930	0
590	20231108	101300	1915485	3930	3930	3930	3930	0
591	20231108	101200	1915485	3930	3930	3930	3930	0
592	20231108	101100	1915485	3930	3930	3930	3930	0
593	20231108	101000	1915485	3930	3930	3930	3930	0
594	20231108	100900	1915485	3930	3930	3930	3930	0
595	20231108	100800	1915485	3930	3930	3930	3930	0
596	20231108	100700	1915485	3930	3930	3930	3930	0
597	20231108	100600	1915485	3930	3930	3930	3930	0
598	20231108	100500	1915485	3930	3930	3930	3930	0
599	20231108	100400	1915485	3930	3930	3930	3930	0
600	20231108	100300	1915485	3930	3930	3930	3930	0
601	20231108	100200	1915485	3930	3930	3930	3930	2
602	20231108	100100	1907625	3930	3930	3930	3930	0
603	20231108	100000	1907625	3930	3930	3930	3930	0
604	20231108	095900	1907625	3930	3930	3930	3930	0
605	20231108	095800	1907625	3930	3930	3930	3930	0
606	20231108	095700	1907625	3930	3930	3930	3930	9
607	20231108	095600	1872255	3930	3930	3930	3930	0
608	20231108	095500	1872255	3930	3930	3930	3930	0
609	20231108	095400	1872255	3930	3930	3930	3930	0
610	20231108	095300	1872255	3930	3930	3930	3930	0
611	20231108	095200	1872255	3930	3930	3930	3930	0
612	20231108	095100	1872255	3930	3930	3930	3930	0
613	20231108	095000	1872255	3930	3930	3930	3930	0
614	20231108	094900	1872255	3930	3930	3930	3930	0
615	20231108	094800	1872255	3930	3930	3930	3930	73
616	20231108	094700	1585365	3930	3930	3930	3930	0
617	20231108	094600	1585365	3930	3930	3930	3930	0
618	20231108	094500	1585365	3930	3930	3930	3930	0
619	20231108	094400	1585365	3930	3930	3930	3930	0
620	20231108	094300	1585365	3930	3930	3930	3930	0
621	20231108	094200	1585365	3930	3930	3930	3930	0
622	20231108	094100	1585365	3930	3930	3930	3930	0
623	20231108	094000	1585365	3930	3930	3930	3930	0
624	20231108	093900	1585365	3930	3930	3930	3930	0
625	20231108	093800	1585365	3930	3930	3930	3930	0
626	20231108	093700	1585365	3930	3930	3930	3930	0
627	20231108	093600	1585365	3930	3930	3930	3930	0
628	20231108	093500	1585365	3930	3930	3930	3930	0
629	20231108	093400	1585365	3930	3930	3930	3930	0
630	20231108	093300	1585365	3930	3930	3930	3930	10
631	20231108	093200	1546065	3930	3930	3930	3930	0
632	20231108	093100	1546065	3930	3930	3930	3930	0
633	20231108	093000	1546065	3930	3930	3930	3930	0
634	20231108	092900	1546065	3930	3930	3930	3930	0
635	20231108	092800	1546065	3930	3930	3930	3930	0
636	20231108	092700	1546065	3930	3930	3930	3930	0
637	20231108	092600	1546065	3930	3930	3930	3930	0
638	20231108	092500	1546065	3930	3930	3930	3930	101
639	20231108	092400	1149135	3935	3935	3935	3935	0
640	20231108	092300	1149135	3935	3935	3935	3935	0
641	20231108	092200	1149135	3935	3935	3935	3935	0
642	20231108	092100	1149135	3935	3935	3935	3935	267
643	20231108	092000	98490	3935	3935	3935	3935	1
644	20231108	091900	94555	3935	3940	3940	3935	24
645	20231108	091800	0	3940	3940	3940	3940	0
646	20231108	091700	0	3940	3940	3940	3940	0
647	20231108	091600	0	3940	3940	3940	3940	0
648	20231108	091500	0	3940	3940	3940	3940	0
649	20231108	091400	0	3940	3940	3940	3940	0
650	20231108	091300	0	3940	3940	3940	3940	0
651	20231108	091200	0	3940	3940	3940	3940	0
652	20231108	091100	0	3940	3940	3940	3940	0
653	20231108	091000	0	3940	3940	3940	3940	0
654	20231108	090900	0	3940	3940	3940	3940	0
655	20231108	090800	0	3940	3940	3940	3940	0
656	20231108	090700	0	3940	3940	3940	3940	0
657	20231108	090600	0	3940	3940	3940	3940	0
658	20231108	090500	0	3940	3940	3940	3940	0
659	20231108	090400	0	3940	3940	3940	3940	0
660	20231108	090300	0	3940	3940	3940	3940	0
661	20231108	090200	0	3940	3940	3940	3940	0
662	20231108	090100	0	3940	3940	3940	3940	0
663	20231108	090000	0	3940	3940	3940	3940	0