KissMeData/344860/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211100	64485465	2855	2855	2855	2855	273
3	20231108	211000	64485465	2855	2855	2855	2855	0
4	20231108	210900	64485465	2855	2855	2855	2855	0
5	20231108	210800	64485465	2855	2855	2855	2855	0
6	20231108	210700	64485465	2855	2855	2855	2855	0
7	20231108	210600	64485465	2855	2855	2855	2855	0
8	20231108	210500	64485465	2855	2855	2855	2855	0
9	20231108	210400	64485465	2855	2855	2855	2855	0
10	20231108	210300	64485465	2855	2855	2855	2855	0
11	20231108	210200	64485465	2855	2855	2855	2855	0
12	20231108	210100	64485465	2855	2855	2855	2855	0
13	20231108	210000	64485465	2855	2855	2855	2855	0
14	20231108	205900	64485465	2855	2855	2855	2855	0
15	20231108	205800	64485465	2855	2855	2855	2855	0
16	20231108	205700	64485465	2855	2855	2855	2855	0
17	20231108	205600	64485465	2855	2855	2855	2855	0
18	20231108	205500	64485465	2855	2855	2855	2855	0
19	20231108	205400	64485465	2855	2855	2855	2855	0
20	20231108	205300	64485465	2855	2855	2855	2855	0
21	20231108	205200	64485465	2855	2855	2855	2855	0
22	20231108	205100	64485465	2855	2855	2855	2855	0
23	20231108	205000	64485465	2855	2855	2855	2855	0
24	20231108	204900	64485465	2855	2855	2855	2855	0
25	20231108	204800	64485465	2855	2855	2855	2855	0
26	20231108	204700	64485465	2855	2855	2855	2855	0
27	20231108	204600	64485465	2855	2855	2855	2855	0
28	20231108	204500	64485465	2855	2855	2855	2855	0
29	20231108	204400	64485465	2855	2855	2855	2855	0
30	20231108	204300	64485465	2855	2855	2855	2855	0
31	20231108	204200	64485465	2855	2855	2855	2855	0
32	20231108	204100	64485465	2855	2855	2855	2855	273
33	20231108	204000	64485465	2855	2855	2855	2855	0
34	20231108	203900	64485465	2855	2855	2855	2855	0
35	20231108	203800	64485465	2855	2855	2855	2855	0
36	20231108	203700	64485465	2855	2855	2855	2855	0
37	20231108	203600	64485465	2855	2855	2855	2855	0
38	20231108	203500	64485465	2855	2855	2855	2855	0
39	20231108	203400	64485465	2855	2855	2855	2855	0
40	20231108	203300	64485465	2855	2855	2855	2855	0
41	20231108	203200	64485465	2855	2855	2855	2855	0
42	20231108	203100	64485465	2855	2855	2855	2855	0
43	20231108	203000	64485465	2855	2855	2855	2855	0
44	20231108	202900	64485465	2855	2855	2855	2855	0
45	20231108	202800	64485465	2855	2855	2855	2855	0
46	20231108	202700	64485465	2855	2855	2855	2855	0
47	20231108	202600	64485465	2855	2855	2855	2855	0
48	20231108	202500	64485465	2855	2855	2855	2855	0
49	20231108	202400	64485465	2855	2855	2855	2855	0
50	20231108	202300	64485465	2855	2855	2855	2855	0
51	20231108	202200	64485465	2855	2855	2855	2855	0
52	20231108	202100	64485465	2855	2855	2855	2855	0
53	20231108	202000	64485465	2855	2855	2855	2855	0
54	20231108	201900	64485465	2855	2855	2855	2855	0
55	20231108	201800	64485465	2855	2855	2855	2855	0
56	20231108	201700	64485465	2855	2855	2855	2855	0
57	20231108	201600	64485465	2855	2855	2855	2855	0
58	20231108	201500	64485465	2855	2855	2855	2855	0
59	20231108	201400	64485465	2855	2855	2855	2855	0
60	20231108	201300	64485465	2855	2855	2855	2855	0
61	20231108	201200	64485465	2855	2855	2855	2855	0
62	20231108	201100	64485465	2855	2855	2855	2855	273
63	20231108	201000	64485465	2855	2855	2855	2855	0
64	20231108	200900	64485465	2855	2855	2855	2855	0
65	20231108	200800	64485465	2855	2855	2855	2855	0
66	20231108	200700	64485465	2855	2855	2855	2855	0
67	20231108	200600	64485465	2855	2855	2855	2855	0
68	20231108	200500	64485465	2855	2855	2855	2855	0
69	20231108	200400	64485465	2855	2855	2855	2855	0
70	20231108	200300	64485465	2855	2855	2855	2855	0
71	20231108	200200	64485465	2855	2855	2855	2855	0
72	20231108	200100	64485465	2855	2855	2855	2855	0
73	20231108	200000	64485465	2855	2855	2855	2855	0
74	20231108	195900	64485465	2855	2855	2855	2855	0
75	20231108	195800	64485465	2855	2855	2855	2855	0
76	20231108	195700	64485465	2855	2855	2855	2855	0
77	20231108	195600	64485465	2855	2855	2855	2855	0
78	20231108	195500	64485465	2855	2855	2855	2855	0
79	20231108	195400	64485465	2855	2855	2855	2855	0
80	20231108	195300	64485465	2855	2855	2855	2855	0
81	20231108	195200	64485465	2855	2855	2855	2855	0
82	20231108	195100	64485465	2855	2855	2855	2855	0
83	20231108	195000	64485465	2855	2855	2855	2855	0
84	20231108	194900	64485465	2855	2855	2855	2855	0
85	20231108	194800	64485465	2855	2855	2855	2855	0
86	20231108	194700	64485465	2855	2855	2855	2855	0
87	20231108	194600	64485465	2855	2855	2855	2855	0
88	20231108	194500	64485465	2855	2855	2855	2855	0
89	20231108	194400	64485465	2855	2855	2855	2855	0
90	20231108	194300	64485465	2855	2855	2855	2855	0
91	20231108	194200	64485465	2855	2855	2855	2855	0
92	20231108	194100	64485465	2855	2855	2855	2855	273
93	20231108	194000	64485465	2855	2855	2855	2855	0
94	20231108	193900	64485465	2855	2855	2855	2855	0
95	20231108	193800	64485465	2855	2855	2855	2855	0
96	20231108	193700	64485465	2855	2855	2855	2855	0
97	20231108	193600	64485465	2855	2855	2855	2855	0
98	20231108	193500	64485465	2855	2855	2855	2855	0
99	20231108	193400	64485465	2855	2855	2855	2855	0
100	20231108	193300	64485465	2855	2855	2855	2855	0
101	20231108	193200	64485465	2855	2855	2855	2855	0
102	20231108	193100	64485465	2855	2855	2855	2855	0
103	20231108	193000	64485465	2855	2855	2855	2855	0
104	20231108	192900	64485465	2855	2855	2855	2855	0
105	20231108	192800	64485465	2855	2855	2855	2855	0
106	20231108	192700	64485465	2855	2855	2855	2855	0
107	20231108	192600	64485465	2855	2855	2855	2855	0
108	20231108	192500	64485465	2855	2855	2855	2855	0
109	20231108	192400	64485465	2855	2855	2855	2855	0
110	20231108	192300	64485465	2855	2855	2855	2855	0
111	20231108	192200	64485465	2855	2855	2855	2855	0
112	20231108	192100	64485465	2855	2855	2855	2855	0
113	20231108	192000	64485465	2855	2855	2855	2855	0
114	20231108	191900	64485465	2855	2855	2855	2855	0
115	20231108	191800	64485465	2855	2855	2855	2855	0
116	20231108	191700	64485465	2855	2855	2855	2855	0
117	20231108	191600	64485465	2855	2855	2855	2855	0
118	20231108	191500	64485465	2855	2855	2855	2855	0
119	20231108	191400	64485465	2855	2855	2855	2855	0
120	20231108	191300	64485465	2855	2855	2855	2855	0
121	20231108	191200	64485465	2855	2855	2855	2855	0
122	20231108	191100	64485465	2855	2855	2855	2855	273
123	20231108	191000	64485465	2855	2855	2855	2855	0
124	20231108	190900	64485465	2855	2855	2855	2855	0
125	20231108	190800	64485465	2855	2855	2855	2855	0
126	20231108	190700	64485465	2855	2855	2855	2855	0
127	20231108	190600	64485465	2855	2855	2855	2855	0
128	20231108	190500	64485465	2855	2855	2855	2855	0
129	20231108	190400	64485465	2855	2855	2855	2855	0
130	20231108	190300	64485465	2855	2855	2855	2855	0
131	20231108	190200	64485465	2855	2855	2855	2855	0
132	20231108	190100	64485465	2855	2855	2855	2855	0
133	20231108	190000	64485465	2855	2855	2855	2855	0
134	20231108	185900	64485465	2855	2855	2855	2855	0
135	20231108	185800	64485465	2855	2855	2855	2855	0
136	20231108	185700	64485465	2855	2855	2855	2855	0
137	20231108	185600	64485465	2855	2855	2855	2855	0
138	20231108	185500	64485465	2855	2855	2855	2855	0
139	20231108	185400	64485465	2855	2855	2855	2855	0
140	20231108	185300	64485465	2855	2855	2855	2855	0
141	20231108	185200	64485465	2855	2855	2855	2855	0
142	20231108	185100	64485465	2855	2855	2855	2855	0
143	20231108	185000	64485465	2855	2855	2855	2855	0
144	20231108	184900	64485465	2855	2855	2855	2855	0
145	20231108	184800	64485465	2855	2855	2855	2855	0
146	20231108	184700	64485465	2855	2855	2855	2855	0
147	20231108	184600	64485465	2855	2855	2855	2855	0
148	20231108	184500	64485465	2855	2855	2855	2855	0
149	20231108	184400	64485465	2855	2855	2855	2855	0
150	20231108	184300	64485465	2855	2855	2855	2855	0
151	20231108	184200	64485465	2855	2855	2855	2855	0
152	20231108	184100	64485465	2855	2855	2855	2855	273
153	20231108	184000	64485465	2855	2855	2855	2855	0
154	20231108	183900	64485465	2855	2855	2855	2855	0
155	20231108	183800	64485465	2855	2855	2855	2855	0
156	20231108	183700	64485465	2855	2855	2855	2855	0
157	20231108	183600	64485465	2855	2855	2855	2855	0
158	20231108	183500	64485465	2855	2855	2855	2855	0
159	20231108	183400	64485465	2855	2855	2855	2855	0
160	20231108	183300	64485465	2855	2855	2855	2855	0
161	20231108	183200	64485465	2855	2855	2855	2855	0
162	20231108	183100	64485465	2855	2855	2855	2855	0
163	20231108	183000	64485465	2855	2855	2855	2855	0
164	20231108	182900	64485465	2855	2855	2855	2855	0
165	20231108	182800	64485465	2855	2855	2855	2855	0
166	20231108	182700	64485465	2855	2855	2855	2855	0
167	20231108	182600	64485465	2855	2855	2855	2855	0
168	20231108	182500	64485465	2855	2855	2855	2855	0
169	20231108	182400	64485465	2855	2855	2855	2855	0
170	20231108	182300	64485465	2855	2855	2855	2855	0
171	20231108	182200	64485465	2855	2855	2855	2855	0
172	20231108	182100	64485465	2855	2855	2855	2855	0
173	20231108	182000	64485465	2855	2855	2855	2855	0
174	20231108	181900	64485465	2855	2855	2855	2855	0
175	20231108	181800	64485465	2855	2855	2855	2855	0
176	20231108	181700	64485465	2855	2855	2855	2855	0
177	20231108	181600	64485465	2855	2855	2855	2855	0
178	20231108	181500	64485465	2855	2855	2855	2855	0
179	20231108	181400	64485465	2855	2855	2855	2855	0
180	20231108	181300	64485465	2855	2855	2855	2855	0
181	20231108	181200	64485465	2855	2855	2855	2855	0
182	20231108	181100	64485465	2855	2855	2855	2855	273
183	20231108	181000	64485465	2855	2855	2855	2855	0
184	20231108	180900	64485465	2855	2855	2855	2855	0
185	20231108	180800	64485465	2855	2855	2855	2855	0
186	20231108	180700	64485465	2855	2855	2855	2855	0
187	20231108	180600	64485465	2855	2855	2855	2855	0
188	20231108	180500	64485465	2855	2855	2855	2855	0
189	20231108	180400	64485465	2855	2855	2855	2855	0
190	20231108	180300	64485465	2855	2855	2855	2855	0
191	20231108	180200	64485465	2855	2855	2855	2855	0
192	20231108	180100	64485465	2855	2855	2855	2855	0
193	20231108	180000	64485465	2855	2855	2855	2855	0
194	20231108	175900	64485465	2855	2855	2855	2855	0
195	20231108	175800	64485465	2855	2855	2855	2855	0
196	20231108	175700	64485465	2855	2855	2855	2855	0
197	20231108	175600	64485465	2855	2855	2855	2855	0
198	20231108	175500	64485465	2855	2855	2855	2855	0
199	20231108	175400	64485465	2855	2855	2855	2855	0
200	20231108	175300	64485465	2855	2855	2855	2855	0
201	20231108	175200	64485465	2855	2855	2855	2855	0
202	20231108	175100	64485465	2855	2855	2855	2855	0
203	20231108	175000	64485465	2855	2855	2855	2855	0
204	20231108	174900	64485465	2855	2855	2855	2855	0
205	20231108	174800	64485465	2855	2855	2855	2855	0
206	20231108	174700	64485465	2855	2855	2855	2855	0
207	20231108	174600	64485465	2855	2855	2855	2855	0
208	20231108	174500	64485465	2855	2855	2855	2855	0
209	20231108	174400	64485465	2855	2855	2855	2855	0
210	20231108	174300	64485465	2855	2855	2855	2855	0
211	20231108	174200	64485465	2855	2855	2855	2855	0
212	20231108	174100	64485465	2855	2855	2855	2855	273
213	20231108	174000	64485465	2855	2855	2855	2855	0
214	20231108	173900	64485465	2855	2855	2855	2855	0
215	20231108	173800	64485465	2855	2855	2855	2855	0
216	20231108	173700	64485465	2855	2855	2855	2855	0
217	20231108	173600	64485465	2855	2855	2855	2855	0
218	20231108	173500	64485465	2855	2855	2855	2855	0
219	20231108	173400	64485465	2855	2855	2855	2855	0
220	20231108	173300	64485465	2855	2855	2855	2855	0
221	20231108	173200	64485465	2855	2855	2855	2855	0
222	20231108	173100	64485465	2855	2855	2855	2855	0
223	20231108	173000	64485465	2855	2855	2855	2855	0
224	20231108	172900	64485465	2855	2855	2855	2855	0
225	20231108	172800	64485465	2855	2855	2855	2855	0
226	20231108	172700	64485465	2855	2855	2855	2855	0
227	20231108	172600	64485465	2855	2855	2855	2855	0
228	20231108	172500	64485465	2855	2855	2855	2855	0
229	20231108	172400	64485465	2855	2855	2855	2855	0
230	20231108	172300	64485465	2855	2855	2855	2855	0
231	20231108	172200	64485465	2855	2855	2855	2855	0
232	20231108	172100	64485465	2855	2855	2855	2855	0
233	20231108	172000	64485465	2855	2855	2855	2855	0
234	20231108	171900	64485465	2855	2855	2855	2855	0
235	20231108	171800	64485465	2855	2855	2855	2855	0
236	20231108	171700	64485465	2855	2855	2855	2855	0
237	20231108	171600	64485465	2855	2855	2855	2855	0
238	20231108	171500	64485465	2855	2855	2855	2855	0
239	20231108	171400	64485465	2855	2855	2855	2855	0
240	20231108	171300	64485465	2855	2855	2855	2855	0
241	20231108	171200	64485465	2855	2855	2855	2855	0
242	20231108	171100	64485465	2855	2855	2855	2855	273
243	20231108	171000	64485465	2855	2855	2855	2855	0
244	20231108	170900	64485465	2855	2855	2855	2855	0
245	20231108	170800	64485465	2855	2855	2855	2855	0
246	20231108	170700	64485465	2855	2855	2855	2855	0
247	20231108	170600	64485465	2855	2855	2855	2855	0
248	20231108	170500	64485465	2855	2855	2855	2855	0
249	20231108	170400	64485465	2855	2855	2855	2855	0
250	20231108	170300	64485465	2855	2855	2855	2855	0
251	20231108	170200	64485465	2855	2855	2855	2855	0
252	20231108	170100	64485465	2855	2855	2855	2855	0
253	20231108	170000	64485465	2855	2855	2855	2855	0
254	20231108	165900	64485465	2855	2855	2855	2855	0
255	20231108	165800	64485465	2855	2855	2855	2855	0
256	20231108	165700	64485465	2855	2855	2855	2855	0
257	20231108	165600	64485465	2855	2855	2855	2855	0
258	20231108	165500	64485465	2855	2855	2855	2855	0
259	20231108	165400	64485465	2855	2855	2855	2855	0
260	20231108	165300	64485465	2855	2855	2855	2855	0
261	20231108	165200	64485465	2855	2855	2855	2855	0
262	20231108	165100	64485465	2855	2855	2855	2855	0
263	20231108	165000	64485465	2855	2855	2855	2855	0
264	20231108	164900	64485465	2855	2855	2855	2855	0
265	20231108	164800	64485465	2855	2855	2855	2855	0
266	20231108	164700	64485465	2855	2855	2855	2855	0
267	20231108	164600	64485465	2855	2855	2855	2855	0
268	20231108	164500	64485465	2855	2855	2855	2855	0
269	20231108	164400	64485465	2855	2855	2855	2855	0
270	20231108	164300	64485465	2855	2855	2855	2855	0
271	20231108	164200	64485465	2855	2855	2855	2855	0
272	20231108	164100	64485465	2855	2855	2855	2855	273
273	20231108	164000	64485465	2855	2855	2855	2855	0
274	20231108	163900	64485465	2855	2855	2855	2855	0
275	20231108	163800	64485465	2855	2855	2855	2855	0
276	20231108	163700	64485465	2855	2855	2855	2855	0
277	20231108	163600	64485465	2855	2855	2855	2855	0
278	20231108	163500	64485465	2855	2855	2855	2855	0
279	20231108	163400	64485465	2855	2855	2855	2855	0
280	20231108	163300	64485465	2855	2855	2855	2855	0
281	20231108	163200	64485465	2855	2855	2855	2855	0
282	20231108	163100	64485465	2855	2855	2855	2855	0
283	20231108	163000	64485465	2855	2855	2855	2855	0
284	20231108	162900	64485465	2855	2855	2855	2855	0
285	20231108	162800	64485465	2855	2855	2855	2855	0
286	20231108	162700	64485465	2855	2855	2855	2855	0
287	20231108	162600	64485465	2855	2855	2855	2855	0
288	20231108	162500	64485465	2855	2855	2855	2855	0
289	20231108	162400	64485465	2855	2855	2855	2855	0
290	20231108	162300	64485465	2855	2855	2855	2855	0
291	20231108	162200	64485465	2855	2855	2855	2855	0
292	20231108	162100	64485465	2855	2855	2855	2855	0
293	20231108	162000	64485465	2855	2855	2855	2855	0
294	20231108	161900	64485465	2855	2855	2855	2855	0
295	20231108	161800	64485465	2855	2855	2855	2855	0
296	20231108	161700	64485465	2855	2855	2855	2855	0
297	20231108	161600	64485465	2855	2855	2855	2855	0
298	20231108	161500	64485465	2855	2855	2855	2855	0
299	20231108	161400	64485465	2855	2855	2855	2855	0
300	20231108	161300	64485465	2855	2855	2855	2855	0
301	20231108	161200	64485465	2855	2855	2855	2855	0
302	20231108	161100	64485465	2855	2855	2855	2855	273
303	20231108	161000	64485465	2855	2855	2855	2855	0
304	20231108	160900	64485465	2855	2855	2855	2855	0
305	20231108	160800	64485465	2855	2855	2855	2855	0
306	20231108	160700	64485465	2855	2855	2855	2855	0
307	20231108	160600	64485465	2855	2855	2855	2855	0
308	20231108	160500	64485465	2855	2855	2855	2855	0
309	20231108	160400	64485465	2855	2855	2855	2855	0
310	20231108	160300	64485465	2855	2855	2855	2855	0
311	20231108	160200	64485465	2855	2855	2855	2855	0
312	20231108	160100	64485465	2855	2855	2855	2855	0
313	20231108	160000	64485465	2855	2855	2855	2855	0
314	20231108	155900	64485465	2855	2855	2855	2855	0
315	20231108	155800	64485465	2855	2855	2855	2855	0
316	20231108	155700	64485465	2855	2855	2855	2855	0
317	20231108	155600	64485465	2855	2855	2855	2855	0
318	20231108	155500	64485465	2855	2855	2855	2855	0
319	20231108	155400	64485465	2855	2855	2855	2855	0
320	20231108	155300	64485465	2855	2855	2855	2855	0
321	20231108	155200	64485465	2855	2855	2855	2855	0
322	20231108	155100	64485465	2855	2855	2855	2855	0
323	20231108	155000	64485465	2855	2855	2855	2855	0
324	20231108	154900	64485465	2855	2855	2855	2855	0
325	20231108	154800	64485465	2855	2855	2855	2855	0
326	20231108	154700	64485465	2855	2855	2855	2855	0
327	20231108	154600	64485465	2855	2855	2855	2855	0
328	20231108	154500	64485465	2855	2855	2855	2855	0
329	20231108	154400	64485465	2855	2855	2855	2855	0
330	20231108	154300	64485465	2855	2855	2855	2855	0
331	20231108	154200	64485465	2855	2855	2855	2855	0
332	20231108	154100	64485465	2855	2855	2855	2855	273
333	20231108	154000	64485465	2855	2855	2855	2855	0
334	20231108	153900	64485465	2855	2855	2855	2855	0
335	20231108	153800	64485465	2855	2855	2855	2855	0
336	20231108	153700	64485465	2855	2855	2855	2855	0
337	20231108	153600	64485465	2855	2855	2855	2855	0
338	20231108	153500	64485465	2855	2855	2855	2855	0
339	20231108	153400	64485465	2855	2855	2855	2855	0
340	20231108	153300	64485465	2855	2855	2855	2855	0
341	20231108	153200	64485465	2855	2855	2855	2855	0
342	20231108	153100	64485465	2855	2855	2855	2855	0
343	20231108	153000	64485465	2855	2855	2855	2855	273
344	20231108	152900	63706050	2855	2855	2855	2855	0
345	20231108	152800	63706050	2855	2855	2855	2855	0
346	20231108	152700	63706050	2855	2855	2855	2855	0
347	20231108	152600	63706050	2855	2855	2855	2855	0
348	20231108	152500	63706050	2855	2855	2855	2855	0
349	20231108	152400	63706050	2855	2855	2855	2855	0
350	20231108	152300	63706050	2855	2855	2855	2855	0
351	20231108	152200	63706050	2855	2855	2855	2855	0
352	20231108	152100	63706050	2855	2855	2855	2855	0
353	20231108	152000	63706050	2855	2855	2855	2855	0
354	20231108	151900	63706050	2855	2855	2855	2855	10
355	20231108	151800	63677500	2850	2850	2850	2850	1
356	20231108	151700	63674650	2855	2855	2855	2855	7
357	20231108	151600	63654665	2855	2855	2855	2855	0
358	20231108	151500	63654665	2855	2855	2855	2855	12
359	20231108	151400	63620405	2850	2850	2850	2850	30
360	20231108	151300	63534905	2850	2850	2850	2850	0
361	20231108	151200	63534905	2850	2850	2850	2850	0
362	20231108	151100	63534905	2850	2850	2850	2850	0
363	20231108	151000	63534905	2850	2850	2850	2850	26
364	20231108	150900	63460805	2855	2855	2855	2855	0
365	20231108	150800	63460805	2855	2855	2855	2855	0
366	20231108	150700	63460805	2855	2855	2855	2855	17
367	20231108	150600	63412270	2855	2855	2855	2855	0
368	20231108	150500	63412270	2855	2855	2855	2855	6
369	20231108	150400	63395140	2855	2855	2855	2855	4
370	20231108	150300	63383720	2875	2875	2875	2875	0
371	20231108	150200	63383720	2875	2875	2875	2875	0
372	20231108	150100	63383720	2875	2875	2875	2875	0
373	20231108	150000	63383720	2875	2865	2875	2865	166
374	20231108	145900	62906520	2850	2850	2850	2850	0
375	20231108	145800	62906520	2850	2850	2850	2850	0
376	20231108	145700	62906520	2850	2850	2850	2850	0
377	20231108	145600	62906520	2850	2850	2850	2850	0
378	20231108	145500	62906520	2850	2850	2850	2850	0
379	20231108	145400	62906520	2850	2850	2850	2850	0
380	20231108	145300	62906520	2850	2850	2850	2850	0
381	20231108	145200	62906520	2850	2850	2850	2850	100
382	20231108	145100	62621520	2850	2850	2850	2850	0
383	20231108	145000	62621520	2850	2850	2850	2850	0
384	20231108	144900	62621520	2850	2850	2850	2850	0
385	20231108	144800	62621520	2850	2855	2855	2850	8
386	20231108	144700	62598705	2850	2850	2850	2850	0
387	20231108	144600	62598705	2850	2850	2850	2850	25
388	20231108	144500	62527455	2845	2845	2845	2845	0
389	20231108	144400	62527455	2845	2845	2845	2845	1
390	20231108	144300	62524610	2845	2845	2845	2845	0
391	20231108	144200	62524610	2845	2850	2850	2845	381
392	20231108	144100	61440510	2855	2855	2855	2855	24
393	20231108	144000	61371990	2855	2855	2855	2855	0
394	20231108	143900	61371990	2855	2855	2855	2855	0
395	20231108	143800	61371990	2855	2855	2855	2855	2
396	20231108	143700	61366280	2880	2880	2880	2880	0
397	20231108	143600	61366280	2880	2880	2880	2880	0
398	20231108	143500	61366280	2880	2880	2880	2880	0
399	20231108	143400	61366280	2880	2880	2880	2880	0
400	20231108	143300	61366280	2880	2880	2880	2880	0
401	20231108	143200	61366280	2880	2880	2880	2880	0
402	20231108	143100	61366280	2880	2880	2880	2880	0
403	20231108	143000	61366280	2880	2880	2880	2880	0
404	20231108	142900	61366280	2880	2880	2880	2880	0
405	20231108	142800	61366280	2880	2880	2880	2880	0
406	20231108	142700	61366280	2880	2880	2880	2880	0
407	20231108	142600	61366280	2880	2880	2880	2880	0
408	20231108	142500	61366280	2880	2880	2880	2880	0
409	20231108	142400	61366280	2880	2880	2880	2880	0
410	20231108	142300	61366280	2880	2880	2880	2880	0
411	20231108	142200	61366280	2880	2880	2880	2880	0
412	20231108	142100	61366280	2880	2880	2880	2880	0
413	20231108	142000	61366280	2880	2880	2880	2880	0
414	20231108	141900	61366280	2880	2880	2880	2880	0
415	20231108	141800	61366280	2880	2880	2880	2880	0
416	20231108	141700	61366280	2880	2880	2880	2880	0
417	20231108	141600	61366280	2880	2880	2880	2880	0
418	20231108	141500	61366280	2880	2880	2880	2880	0
419	20231108	141400	61366280	2880	2880	2880	2880	0
420	20231108	141300	61366280	2880	2880	2880	2880	0
421	20231108	141200	61366280	2880	2880	2880	2880	0
422	20231108	141100	61366280	2880	2880	2880	2880	0
423	20231108	141000	61366280	2880	2880	2880	2880	0
424	20231108	140900	61366280	2880	2880	2880	2880	8
425	20231108	140800	61343240	2880	2880	2880	2880	20
426	20231108	140700	61285640	2880	2880	2880	2880	0
427	20231108	140600	61285640	2880	2880	2880	2880	0
428	20231108	140500	61285640	2880	2880	2880	2880	0
429	20231108	140400	61285640	2880	2880	2880	2880	0
430	20231108	140300	61285640	2880	2880	2880	2880	0
431	20231108	140200	61285640	2880	2880	2880	2880	0
432	20231108	140100	61285640	2880	2880	2880	2880	0
433	20231108	140000	61285640	2880	2880	2880	2880	0
434	20231108	135900	61285640	2880	2880	2880	2880	0
435	20231108	135800	61285640	2880	2880	2880	2880	0
436	20231108	135700	61285640	2880	2880	2880	2880	0
437	20231108	135600	61285640	2880	2880	2880	2880	0
438	20231108	135500	61285640	2880	2880	2880	2880	0
439	20231108	135400	61285640	2880	2880	2880	2880	0
440	20231108	135300	61285640	2880	2880	2880	2880	0
441	20231108	135200	61285640	2880	2880	2880	2880	0
442	20231108	135100	61285640	2880	2880	2880	2880	0
443	20231108	135000	61285640	2880	2880	2880	2880	0
444	20231108	134900	61285640	2880	2880	2880	2880	10
445	20231108	134800	61256840	2880	2880	2880	2880	0
446	20231108	134700	61256840	2880	2880	2880	2880	11
447	20231108	134600	61225160	2880	2880	2880	2880	0
448	20231108	134500	61225160	2880	2880	2880	2880	160
449	20231108	134400	60764360	2880	2880	2880	2880	0
450	20231108	134300	60764360	2880	2880	2880	2880	0
451	20231108	134200	60764360	2880	2880	2880	2880	0
452	20231108	134100	60764360	2880	2880	2880	2880	0
453	20231108	134000	60764360	2880	2880	2880	2880	0
454	20231108	133900	60764360	2880	2880	2880	2880	0
455	20231108	133800	60764360	2880	2880	2880	2880	0
456	20231108	133700	60764360	2880	2870	2880	2870	1480
457	20231108	133600	56506415	2850	2850	2850	2850	0
458	20231108	133500	56506415	2850	2850	2850	2850	0
459	20231108	133400	56506415	2850	2850	2850	2850	0
460	20231108	133300	56506415	2850	2850	2850	2850	0
461	20231108	133200	56506415	2850	2850	2850	2850	0
462	20231108	133100	56506415	2850	2850	2850	2850	0
463	20231108	133000	56506415	2850	2850	2850	2850	0
464	20231108	132900	56506415	2850	2850	2850	2850	0
465	20231108	132800	56506415	2850	2850	2850	2850	0
466	20231108	132700	56506415	2850	2850	2850	2850	0
467	20231108	132600	56506415	2850	2850	2850	2850	0
468	20231108	132500	56506415	2850	2850	2850	2850	0
469	20231108	132400	56506415	2850	2855	2855	2850	100
470	20231108	132300	56221410	2845	2845	2845	2845	0
471	20231108	132200	56221410	2845	2845	2845	2845	0
472	20231108	132100	56221410	2845	2845	2845	2845	0
473	20231108	132000	56221410	2845	2845	2845	2845	0
474	20231108	131900	56221410	2845	2845	2845	2845	0
475	20231108	131800	56221410	2845	2865	2865	2845	152
476	20231108	131700	55788950	2845	2845	2845	2845	0
477	20231108	131600	55788950	2845	2845	2845	2845	0
478	20231108	131500	55788950	2845	2845	2845	2845	0
479	20231108	131400	55788950	2845	2845	2845	2845	0
480	20231108	131300	55788950	2845	2845	2845	2845	10
481	20231108	131200	55760500	2870	2870	2870	2870	0
482	20231108	131100	55760500	2870	2870	2870	2870	8
483	20231108	131000	55737540	2870	2870	2870	2870	0
484	20231108	130900	55737540	2870	2870	2870	2870	3
485	20231108	130800	55728930	2870	2870	2870	2870	0
486	20231108	130700	55728930	2870	2870	2870	2870	0
487	20231108	130600	55728930	2870	2870	2870	2870	0
488	20231108	130500	55728930	2870	2870	2870	2870	1
489	20231108	130400	55726060	2870	2870	2870	2870	0
490	20231108	130300	55726060	2870	2870	2870	2870	21
491	20231108	130200	55665790	2875	2875	2875	2875	0
492	20231108	130100	55665790	2875	2875	2875	2875	0
493	20231108	130000	55665790	2875	2875	2875	2875	1
494	20231108	125900	55662915	2875	2875	2875	2875	0
495	20231108	125800	55662915	2875	2875	2875	2875	0
496	20231108	125700	55662915	2875	2875	2875	2875	8
497	20231108	125600	55639915	2875	2875	2875	2875	0
498	20231108	125500	55639915	2875	2875	2875	2875	0
499	20231108	125400	55639915	2875	2875	2875	2875	0
500	20231108	125300	55639915	2875	2875	2875	2875	0
501	20231108	125200	55639915	2875	2875	2875	2875	0
502	20231108	125100	55639915	2875	2875	2875	2875	0
503	20231108	125000	55639915	2875	2875	2875	2875	0
504	20231108	124900	55639915	2875	2875	2875	2875	0
505	20231108	124800	55639915	2875	2875	2875	2875	0
506	20231108	124700	55639915	2875	2875	2875	2875	0
507	20231108	124600	55639915	2875	2875	2875	2875	0
508	20231108	124500	55639915	2875	2875	2875	2875	0
509	20231108	124400	55639915	2875	2875	2875	2875	0
510	20231108	124300	55639915	2875	2875	2875	2875	0
511	20231108	124200	55639915	2875	2875	2875	2875	0
512	20231108	124100	55639915	2875	2875	2875	2875	0
513	20231108	124000	55639915	2875	2875	2875	2875	0
514	20231108	123900	55639915	2875	2875	2875	2875	0
515	20231108	123800	55639915	2875	2875	2875	2875	0
516	20231108	123700	55639915	2875	2875	2875	2875	1
517	20231108	123600	55637040	2870	2875	2875	2870	5084
518	20231108	123500	41045955	2880	2880	2880	2880	0
519	20231108	123400	41045955	2880	2880	2880	2880	0
520	20231108	123300	41045955	2880	2880	2880	2880	0
521	20231108	123200	41045955	2880	2880	2880	2880	0
522	20231108	123100	41045955	2880	2880	2880	2880	0
523	20231108	123000	41045955	2880	2880	2880	2880	0
524	20231108	122900	41045955	2880	2880	2880	2880	0
525	20231108	122800	41045955	2880	2880	2880	2880	0
526	20231108	122700	41045955	2880	2880	2880	2880	0
527	20231108	122600	41045955	2880	2880	2880	2880	0
528	20231108	122500	41045955	2880	2880	2880	2880	0
529	20231108	122400	41045955	2880	2880	2880	2880	0
530	20231108	122300	41045955	2880	2880	2880	2880	0
531	20231108	122200	41045955	2880	2880	2880	2880	0
532	20231108	122100	41045955	2880	2880	2880	2880	0
533	20231108	122000	41045955	2880	2880	2880	2880	0
534	20231108	121900	41045955	2880	2880	2880	2880	0
535	20231108	121800	41045955	2880	2880	2880	2880	0
536	20231108	121700	41045955	2880	2880	2880	2880	0
537	20231108	121600	41045955	2880	2880	2880	2880	0
538	20231108	121500	41045955	2880	2880	2880	2880	0
539	20231108	121400	41045955	2880	2880	2880	2880	0
540	20231108	121300	41045955	2880	2880	2880	2880	0
541	20231108	121200	41045955	2880	2880	2880	2880	0
542	20231108	121100	41045955	2880	2880	2880	2880	0
543	20231108	121000	41045955	2880	2880	2880	2880	0
544	20231108	120900	41045955	2880	2880	2880	2880	0
545	20231108	120800	41045955	2880	2880	2880	2880	0
546	20231108	120700	41045955	2880	2880	2880	2880	0
547	20231108	120600	41045955	2880	2880	2880	2880	0
548	20231108	120500	41045955	2880	2880	2880	2880	0
549	20231108	120400	41045955	2880	2880	2880	2880	0
550	20231108	120300	41045955	2880	2880	2880	2880	0
551	20231108	120200	41045955	2880	2880	2880	2880	0
552	20231108	120100	41045955	2880	2880	2880	2880	0
553	20231108	120000	41045955	2880	2880	2880	2880	0
554	20231108	115900	41045955	2880	2870	2880	2870	202
555	20231108	115800	40466200	2870	2870	2870	2870	0
556	20231108	115700	40466200	2870	2870	2870	2870	0
557	20231108	115600	40466200	2870	2870	2870	2870	50
558	20231108	115500	40322700	2870	2870	2870	2870	0
559	20231108	115400	40322700	2870	2870	2870	2870	0
560	20231108	115300	40322700	2870	2870	2870	2870	0
561	20231108	115200	40322700	2870	2870	2870	2870	0
562	20231108	115100	40322700	2870	2870	2870	2870	0
563	20231108	115000	40322700	2870	2870	2870	2870	0
564	20231108	114900	40322700	2870	2870	2870	2870	0
565	20231108	114800	40322700	2870	2870	2870	2870	0
566	20231108	114700	40322700	2870	2870	2870	2870	0
567	20231108	114600	40322700	2870	2870	2870	2870	0
568	20231108	114500	40322700	2870	2870	2870	2870	0
569	20231108	114400	40322700	2870	2870	2870	2870	0
570	20231108	114300	40322700	2870	2870	2870	2870	0
571	20231108	114200	40322700	2870	2870	2870	2870	0
572	20231108	114100	40322700	2870	2870	2870	2870	0
573	20231108	114000	40322700	2870	2870	2870	2870	0
574	20231108	113900	40322700	2870	2870	2870	2870	0
575	20231108	113800	40322700	2870	2870	2870	2870	0
576	20231108	113700	40322700	2870	2870	2870	2870	0
577	20231108	113600	40322700	2870	2870	2870	2870	0
578	20231108	113500	40322700	2870	2870	2870	2870	0
579	20231108	113400	40322700	2870	2870	2870	2870	0
580	20231108	113300	40322700	2870	2870	2870	2870	0
581	20231108	113200	40322700	2870	2870	2870	2870	0
582	20231108	113100	40322700	2870	2870	2870	2870	0
583	20231108	113000	40322700	2870	2870	2870	2870	0
584	20231108	112900	40322700	2870	2870	2870	2870	0
585	20231108	112800	40322700	2870	2870	2870	2870	1
586	20231108	112700	40319830	2880	2880	2880	2880	0
587	20231108	112600	40319830	2880	2880	2880	2880	0
588	20231108	112500	40319830	2880	2880	2880	2880	0
589	20231108	112400	40319830	2880	2880	2880	2880	0
590	20231108	112300	40319830	2880	2880	2880	2880	14
591	20231108	112200	40279510	2880	2880	2880	2880	320
592	20231108	112100	39357910	2880	2880	2880	2880	34
593	20231108	112000	39259990	2880	2880	2880	2880	38
594	20231108	111900	39150550	2880	2880	2880	2880	365
595	20231108	111800	38099350	2880	2870	2880	2870	253
596	20231108	111700	37371720	2875	2875	2875	2875	0
597	20231108	111600	37371720	2875	2875	2875	2875	0
598	20231108	111500	37371720	2875	2875	2875	2875	13
599	20231108	111400	37334345	2875	2875	2875	2875	0
600	20231108	111300	37334345	2875	2875	2875	2875	0
601	20231108	111200	37334345	2875	2875	2875	2875	0
602	20231108	111100	37334345	2875	2875	2875	2875	0
603	20231108	111000	37334345	2875	2875	2875	2875	0
604	20231108	110900	37334345	2875	2875	2875	2875	0
605	20231108	110800	37334345	2875	2875	2875	2875	0
606	20231108	110700	37334345	2875	2875	2875	2875	0
607	20231108	110600	37334345	2875	2875	2875	2875	0
608	20231108	110500	37334345	2875	2875	2875	2875	409
609	20231108	110400	36158470	2875	2875	2875	2875	0
610	20231108	110300	36158470	2875	2875	2875	2875	0
611	20231108	110200	36158470	2875	2875	2875	2875	0
612	20231108	110100	36158470	2875	2875	2875	2875	0
613	20231108	110000	36158470	2875	2875	2875	2875	0
614	20231108	105900	36158470	2875	2875	2875	2875	0
615	20231108	105800	36158470	2875	2875	2875	2875	0
616	20231108	105700	36158470	2875	2875	2875	2875	16
617	20231108	105600	36112470	2875	2875	2875	2875	0
618	20231108	105500	36112470	2875	2875	2875	2875	0
619	20231108	105400	36112470	2875	2875	2875	2875	0
620	20231108	105300	36112470	2875	2875	2875	2875	0
621	20231108	105200	36112470	2875	2875	2875	2875	20
622	20231108	105100	36054970	2875	2875	2875	2875	0
623	20231108	105000	36054970	2875	2875	2875	2875	0
624	20231108	104900	36054970	2875	2875	2875	2875	0
625	20231108	104800	36054970	2875	2875	2875	2875	2000
626	20231108	104700	30304970	2875	2875	2875	2875	0
627	20231108	104600	30304970	2875	2875	2875	2875	0
628	20231108	104500	30304970	2875	2875	2880	2875	903
629	20231108	104400	27708830	2875	2870	2875	2870	691
630	20231108	104300	25724945	2860	2860	2860	2860	0
631	20231108	104200	25724945	2860	2860	2860	2860	0
632	20231108	104100	25724945	2860	2860	2860	2860	0
633	20231108	104000	25724945	2860	2860	2860	2860	0
634	20231108	103900	25724945	2860	2860	2860	2860	0
635	20231108	103800	25724945	2860	2860	2860	2860	0
636	20231108	103700	25724945	2860	2860	2860	2860	0
637	20231108	103600	25724945	2860	2860	2860	2860	0
638	20231108	103500	25724945	2860	2860	2860	2860	1122
639	20231108	103400	22516025	2860	2860	2860	2860	0
640	20231108	103300	22516025	2860	2860	2860	2860	0
641	20231108	103200	22516025	2860	2860	2860	2860	2
642	20231108	103100	22510305	2860	2860	2860	2860	4004
643	20231108	103000	11058865	2860	2865	2865	2860	20
644	20231108	102900	11001635	2865	2865	2865	2865	0
645	20231108	102800	11001635	2865	2865	2865	2865	0
646	20231108	102700	11001635	2865	2865	2865	2865	0
647	20231108	102600	11001635	2865	2865	2865	2865	0
648	20231108	102500	11001635	2865	2865	2865	2865	0
649	20231108	102400	11001635	2865	2865	2865	2865	57
650	20231108	102300	10838330	2865	2865	2865	2865	0
651	20231108	102200	10838330	2865	2865	2865	2865	0
652	20231108	102100	10838330	2865	2865	2865	2865	1
653	20231108	102000	10835465	2865	2865	2865	2865	0
654	20231108	101900	10835465	2865	2865	2865	2865	0
655	20231108	101800	10835465	2865	2865	2865	2865	2
656	20231108	101700	10829735	2865	2865	2865	2865	49
657	20231108	101600	10689350	2865	2865	2865	2865	2
658	20231108	101500	10683620	2865	2860	2865	2860	21
659	20231108	101400	10623550	2845	2845	2845	2845	0
660	20231108	101300	10623550	2845	2845	2845	2845	0
661	20231108	101200	10623550	2845	2845	2845	2845	15
662	20231108	101100	10580875	2845	2845	2845	2845	0
663	20231108	101000	10580875	2845	2850	2850	2845	123
664	20231108	100900	10230890	2840	2840	2840	2840	0
665	20231108	100800	10230890	2840	2855	2855	2840	736
666	20231108	100700	8134780	2855	2855	2855	2855	0
667	20231108	100600	8134780	2855	2855	2855	2855	0
668	20231108	100500	8134780	2855	2855	2855	2855	0
669	20231108	100400	8134780	2855	2855	2855	2855	0
670	20231108	100300	8134780	2855	2855	2855	2855	0
671	20231108	100200	8134780	2855	2855	2855	2855	0
672	20231108	100100	8134780	2855	2855	2855	2855	0
673	20231108	100000	8134780	2855	2855	2855	2855	0
674	20231108	095900	8134780	2855	2855	2855	2855	0
675	20231108	095800	8134780	2855	2855	2855	2855	0
676	20231108	095700	8134780	2855	2855	2855	2855	0
677	20231108	095600	8134780	2855	2855	2855	2855	0
678	20231108	095500	8134780	2855	2855	2855	2855	0
679	20231108	095400	8134780	2855	2855	2855	2855	0
680	20231108	095300	8134780	2855	2855	2855	2855	0
681	20231108	095200	8134780	2855	2865	2865	2855	50
682	20231108	095100	7991850	2855	2855	2855	2855	0
683	20231108	095000	7991850	2855	2855	2855	2855	0
684	20231108	094900	7991850	2855	2860	2860	2855	7
685	20231108	094800	7971860	2880	2880	2880	2880	0
686	20231108	094700	7971860	2880	2880	2880	2880	0
687	20231108	094600	7971860	2880	2880	2880	2880	0
688	20231108	094500	7971860	2880	2880	2880	2880	1
689	20231108	094400	7968980	2880	2880	2880	2880	0
690	20231108	094300	7968980	2880	2880	2880	2880	9
691	20231108	094200	7943060	2885	2885	2885	2885	0
692	20231108	094100	7943060	2885	2885	2885	2885	1
693	20231108	094000	7940175	2855	2855	2855	2855	0
694	20231108	093900	7940175	2855	2885	2885	2855	46
695	20231108	093800	7808590	2885	2885	2885	2885	0
696	20231108	093700	7808590	2885	2885	2885	2885	0
697	20231108	093600	7808590	2885	2885	2885	2885	1
698	20231108	093500	7805705	2885	2885	2885	2885	0
699	20231108	093400	7805705	2885	2870	2885	2870	5
700	20231108	093300	7791340	2850	2850	2850	2850	0
701	20231108	093200	7791340	2850	2850	2850	2850	0
702	20231108	093100	7791340	2850	2850	2850	2850	0
703	20231108	093000	7791340	2850	2850	2850	2850	0
704	20231108	092900	7791340	2850	2850	2850	2850	164
705	20231108	092800	7323940	2845	2845	2845	2845	320
706	20231108	092700	6413540	2845	2845	2845	2845	10
707	20231108	092600	6385090	2840	2840	2840	2840	1
708	20231108	092500	6382250	2830	2830	2830	2830	0
709	20231108	092400	6382250	2830	2830	2830	2830	0
710	20231108	092300	6382250	2830	2830	2830	2830	0
711	20231108	092200	6382250	2830	2830	2830	2830	32
712	20231108	092100	6291690	2845	2845	2845	2845	3
713	20231108	092000	6283155	2845	2845	2845	2845	0
714	20231108	091900	6283155	2845	2845	2845	2845	0
715	20231108	091800	6283155	2845	2845	2845	2845	0
716	20231108	091700	6283155	2845	2845	2845	2845	0
717	20231108	091600	6283155	2845	2845	2845	2845	64
718	20231108	091500	6101075	2830	2830	2830	2830	0
719	20231108	091400	6101075	2830	2825	2830	2825	322
720	20231108	091300	5191385	2820	2820	2820	2820	0
721	20231108	091200	5191385	2820	2845	2845	2820	4
722	20231108	091100	5180080	2820	2820	2820	2820	3
723	20231108	091000	5171620	2820	2820	2820	2820	12
724	20231108	090900	5137780	2805	2805	2805	2805	3
725	20231108	090800	5129365	2805	2805	2805	2805	3
726	20231108	090700	5120950	2815	2815	2815	2815	227
727	20231108	090600	4481945	2800	2800	2800	2800	3
728	20231108	090500	4473545	2800	2815	2815	2800	21
729	20231108	090400	4414525	2810	2840	2840	2810	503
730	20231108	090300	2986095	2840	2800	2840	2800	386
731	20231108	090200	1891060	2800	2800	2800	2800	0
732	20231108	090100	1891060	2800	2835	2835	2800	4
733	20231108	090000	1879825	2790	2845	2845	2790	497