KissMeData/451800/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	213200	18576650	5110	5110	5110	5110	980
3	20231108	213100	18576650	5110	5110	5110	5110	0
4	20231108	213000	18576650	5110	5110	5110	5110	0
5	20231108	212900	18576650	5110	5110	5110	5110	0
6	20231108	212800	18576650	5110	5110	5110	5110	0
7	20231108	212700	18576650	5110	5110	5110	5110	0
8	20231108	212600	18576650	5110	5110	5110	5110	0
9	20231108	212500	18576650	5110	5110	5110	5110	0
10	20231108	212400	18576650	5110	5110	5110	5110	0
11	20231108	212300	18576650	5110	5110	5110	5110	0
12	20231108	212200	18576650	5110	5110	5110	5110	0
13	20231108	212100	18576650	5110	5110	5110	5110	0
14	20231108	212000	18576650	5110	5110	5110	5110	0
15	20231108	211900	18576650	5110	5110	5110	5110	0
16	20231108	211800	18576650	5110	5110	5110	5110	0
17	20231108	211700	18576650	5110	5110	5110	5110	0
18	20231108	211600	18576650	5110	5110	5110	5110	0
19	20231108	211500	18576650	5110	5110	5110	5110	0
20	20231108	211400	18576650	5110	5110	5110	5110	0
21	20231108	211300	18576650	5110	5110	5110	5110	0
22	20231108	211200	18576650	5110	5110	5110	5110	0
23	20231108	211100	18576650	5110	5110	5110	5110	0
24	20231108	211000	18576650	5110	5110	5110	5110	0
25	20231108	210900	18576650	5110	5110	5110	5110	0
26	20231108	210800	18576650	5110	5110	5110	5110	0
27	20231108	210700	18576650	5110	5110	5110	5110	0
28	20231108	210600	18576650	5110	5110	5110	5110	0
29	20231108	210500	18576650	5110	5110	5110	5110	0
30	20231108	210400	18576650	5110	5110	5110	5110	0
31	20231108	210300	18576650	5110	5110	5110	5110	0
32	20231108	210200	18576650	5110	5110	5110	5110	980
33	20231108	210100	18576650	5110	5110	5110	5110	0
34	20231108	210000	18576650	5110	5110	5110	5110	0
35	20231108	205900	18576650	5110	5110	5110	5110	0
36	20231108	205800	18576650	5110	5110	5110	5110	0
37	20231108	205700	18576650	5110	5110	5110	5110	0
38	20231108	205600	18576650	5110	5110	5110	5110	0
39	20231108	205500	18576650	5110	5110	5110	5110	0
40	20231108	205400	18576650	5110	5110	5110	5110	0
41	20231108	205300	18576650	5110	5110	5110	5110	0
42	20231108	205200	18576650	5110	5110	5110	5110	0
43	20231108	205100	18576650	5110	5110	5110	5110	0
44	20231108	205000	18576650	5110	5110	5110	5110	0
45	20231108	204900	18576650	5110	5110	5110	5110	0
46	20231108	204800	18576650	5110	5110	5110	5110	0
47	20231108	204700	18576650	5110	5110	5110	5110	0
48	20231108	204600	18576650	5110	5110	5110	5110	0
49	20231108	204500	18576650	5110	5110	5110	5110	0
50	20231108	204400	18576650	5110	5110	5110	5110	0
51	20231108	204300	18576650	5110	5110	5110	5110	0
52	20231108	204200	18576650	5110	5110	5110	5110	0
53	20231108	204100	18576650	5110	5110	5110	5110	0
54	20231108	204000	18576650	5110	5110	5110	5110	0
55	20231108	203900	18576650	5110	5110	5110	5110	0
56	20231108	203800	18576650	5110	5110	5110	5110	0
57	20231108	203700	18576650	5110	5110	5110	5110	0
58	20231108	203600	18576650	5110	5110	5110	5110	0
59	20231108	203500	18576650	5110	5110	5110	5110	0
60	20231108	203400	18576650	5110	5110	5110	5110	0
61	20231108	203300	18576650	5110	5110	5110	5110	0
62	20231108	203200	18576650	5110	5110	5110	5110	980
63	20231108	203100	18576650	5110	5110	5110	5110	0
64	20231108	203000	18576650	5110	5110	5110	5110	0
65	20231108	202900	18576650	5110	5110	5110	5110	0
66	20231108	202800	18576650	5110	5110	5110	5110	0
67	20231108	202700	18576650	5110	5110	5110	5110	0
68	20231108	202600	18576650	5110	5110	5110	5110	0
69	20231108	202500	18576650	5110	5110	5110	5110	0
70	20231108	202400	18576650	5110	5110	5110	5110	0
71	20231108	202300	18576650	5110	5110	5110	5110	0
72	20231108	202200	18576650	5110	5110	5110	5110	0
73	20231108	202100	18576650	5110	5110	5110	5110	0
74	20231108	202000	18576650	5110	5110	5110	5110	0
75	20231108	201900	18576650	5110	5110	5110	5110	0
76	20231108	201800	18576650	5110	5110	5110	5110	0
77	20231108	201700	18576650	5110	5110	5110	5110	0
78	20231108	201600	18576650	5110	5110	5110	5110	0
79	20231108	201500	18576650	5110	5110	5110	5110	0
80	20231108	201400	18576650	5110	5110	5110	5110	0
81	20231108	201300	18576650	5110	5110	5110	5110	0
82	20231108	201200	18576650	5110	5110	5110	5110	0
83	20231108	201100	18576650	5110	5110	5110	5110	0
84	20231108	201000	18576650	5110	5110	5110	5110	0
85	20231108	200900	18576650	5110	5110	5110	5110	0
86	20231108	200800	18576650	5110	5110	5110	5110	0
87	20231108	200700	18576650	5110	5110	5110	5110	0
88	20231108	200600	18576650	5110	5110	5110	5110	0
89	20231108	200500	18576650	5110	5110	5110	5110	0
90	20231108	200400	18576650	5110	5110	5110	5110	0
91	20231108	200300	18576650	5110	5110	5110	5110	0
92	20231108	200200	18576650	5110	5110	5110	5110	980
93	20231108	200100	18576650	5110	5110	5110	5110	0
94	20231108	200000	18576650	5110	5110	5110	5110	0
95	20231108	195900	18576650	5110	5110	5110	5110	0
96	20231108	195800	18576650	5110	5110	5110	5110	0
97	20231108	195700	18576650	5110	5110	5110	5110	0
98	20231108	195600	18576650	5110	5110	5110	5110	0
99	20231108	195500	18576650	5110	5110	5110	5110	0
100	20231108	195400	18576650	5110	5110	5110	5110	0
101	20231108	195300	18576650	5110	5110	5110	5110	0
102	20231108	195200	18576650	5110	5110	5110	5110	0
103	20231108	195100	18576650	5110	5110	5110	5110	0
104	20231108	195000	18576650	5110	5110	5110	5110	0
105	20231108	194900	18576650	5110	5110	5110	5110	0
106	20231108	194800	18576650	5110	5110	5110	5110	0
107	20231108	194700	18576650	5110	5110	5110	5110	0
108	20231108	194600	18576650	5110	5110	5110	5110	0
109	20231108	194500	18576650	5110	5110	5110	5110	0
110	20231108	194400	18576650	5110	5110	5110	5110	0
111	20231108	194300	18576650	5110	5110	5110	5110	0
112	20231108	194200	18576650	5110	5110	5110	5110	0
113	20231108	194100	18576650	5110	5110	5110	5110	0
114	20231108	194000	18576650	5110	5110	5110	5110	0
115	20231108	193900	18576650	5110	5110	5110	5110	0
116	20231108	193800	18576650	5110	5110	5110	5110	0
117	20231108	193700	18576650	5110	5110	5110	5110	0
118	20231108	193600	18576650	5110	5110	5110	5110	0
119	20231108	193500	18576650	5110	5110	5110	5110	0
120	20231108	193400	18576650	5110	5110	5110	5110	0
121	20231108	193300	18576650	5110	5110	5110	5110	0
122	20231108	193200	18576650	5110	5110	5110	5110	980
123	20231108	193100	18576650	5110	5110	5110	5110	0
124	20231108	193000	18576650	5110	5110	5110	5110	0
125	20231108	192900	18576650	5110	5110	5110	5110	0
126	20231108	192800	18576650	5110	5110	5110	5110	0
127	20231108	192700	18576650	5110	5110	5110	5110	0
128	20231108	192600	18576650	5110	5110	5110	5110	0
129	20231108	192500	18576650	5110	5110	5110	5110	0
130	20231108	192400	18576650	5110	5110	5110	5110	0
131	20231108	192300	18576650	5110	5110	5110	5110	0
132	20231108	192200	18576650	5110	5110	5110	5110	0
133	20231108	192100	18576650	5110	5110	5110	5110	0
134	20231108	192000	18576650	5110	5110	5110	5110	0
135	20231108	191900	18576650	5110	5110	5110	5110	0
136	20231108	191800	18576650	5110	5110	5110	5110	0
137	20231108	191700	18576650	5110	5110	5110	5110	0
138	20231108	191600	18576650	5110	5110	5110	5110	0
139	20231108	191500	18576650	5110	5110	5110	5110	0
140	20231108	191400	18576650	5110	5110	5110	5110	0
141	20231108	191300	18576650	5110	5110	5110	5110	0
142	20231108	191200	18576650	5110	5110	5110	5110	0
143	20231108	191100	18576650	5110	5110	5110	5110	0
144	20231108	191000	18576650	5110	5110	5110	5110	0
145	20231108	190900	18576650	5110	5110	5110	5110	0
146	20231108	190800	18576650	5110	5110	5110	5110	0
147	20231108	190700	18576650	5110	5110	5110	5110	0
148	20231108	190600	18576650	5110	5110	5110	5110	0
149	20231108	190500	18576650	5110	5110	5110	5110	0
150	20231108	190400	18576650	5110	5110	5110	5110	0
151	20231108	190300	18576650	5110	5110	5110	5110	0
152	20231108	190200	18576650	5110	5110	5110	5110	980
153	20231108	190100	18576650	5110	5110	5110	5110	0
154	20231108	190000	18576650	5110	5110	5110	5110	0
155	20231108	185900	18576650	5110	5110	5110	5110	0
156	20231108	185800	18576650	5110	5110	5110	5110	0
157	20231108	185700	18576650	5110	5110	5110	5110	0
158	20231108	185600	18576650	5110	5110	5110	5110	0
159	20231108	185500	18576650	5110	5110	5110	5110	0
160	20231108	185400	18576650	5110	5110	5110	5110	0
161	20231108	185300	18576650	5110	5110	5110	5110	0
162	20231108	185200	18576650	5110	5110	5110	5110	0
163	20231108	185100	18576650	5110	5110	5110	5110	0
164	20231108	185000	18576650	5110	5110	5110	5110	0
165	20231108	184900	18576650	5110	5110	5110	5110	0
166	20231108	184800	18576650	5110	5110	5110	5110	0
167	20231108	184700	18576650	5110	5110	5110	5110	0
168	20231108	184600	18576650	5110	5110	5110	5110	0
169	20231108	184500	18576650	5110	5110	5110	5110	0
170	20231108	184400	18576650	5110	5110	5110	5110	0
171	20231108	184300	18576650	5110	5110	5110	5110	0
172	20231108	184200	18576650	5110	5110	5110	5110	0
173	20231108	184100	18576650	5110	5110	5110	5110	0
174	20231108	184000	18576650	5110	5110	5110	5110	0
175	20231108	183900	18576650	5110	5110	5110	5110	0
176	20231108	183800	18576650	5110	5110	5110	5110	0
177	20231108	183700	18576650	5110	5110	5110	5110	0
178	20231108	183600	18576650	5110	5110	5110	5110	0
179	20231108	183500	18576650	5110	5110	5110	5110	0
180	20231108	183400	18576650	5110	5110	5110	5110	0
181	20231108	183300	18576650	5110	5110	5110	5110	0
182	20231108	183200	18576650	5110	5110	5110	5110	980
183	20231108	183100	18576650	5110	5110	5110	5110	0
184	20231108	183000	18576650	5110	5110	5110	5110	0
185	20231108	182900	18576650	5110	5110	5110	5110	0
186	20231108	182800	18576650	5110	5110	5110	5110	0
187	20231108	182700	18576650	5110	5110	5110	5110	0
188	20231108	182600	18576650	5110	5110	5110	5110	0
189	20231108	182500	18576650	5110	5110	5110	5110	0
190	20231108	182400	18576650	5110	5110	5110	5110	0
191	20231108	182300	18576650	5110	5110	5110	5110	0
192	20231108	182200	18576650	5110	5110	5110	5110	0
193	20231108	182100	18576650	5110	5110	5110	5110	0
194	20231108	182000	18576650	5110	5110	5110	5110	0
195	20231108	181900	18576650	5110	5110	5110	5110	0
196	20231108	181800	18576650	5110	5110	5110	5110	0
197	20231108	181700	18576650	5110	5110	5110	5110	0
198	20231108	181600	18576650	5110	5110	5110	5110	0
199	20231108	181500	18576650	5110	5110	5110	5110	0
200	20231108	181400	18576650	5110	5110	5110	5110	0
201	20231108	181300	18576650	5110	5110	5110	5110	0
202	20231108	181200	18576650	5110	5110	5110	5110	0
203	20231108	181100	18576650	5110	5110	5110	5110	0
204	20231108	181000	18576650	5110	5110	5110	5110	0
205	20231108	180900	18576650	5110	5110	5110	5110	0
206	20231108	180800	18576650	5110	5110	5110	5110	0
207	20231108	180700	18576650	5110	5110	5110	5110	0
208	20231108	180600	18576650	5110	5110	5110	5110	0
209	20231108	180500	18576650	5110	5110	5110	5110	0
210	20231108	180400	18576650	5110	5110	5110	5110	0
211	20231108	180300	18576650	5110	5110	5110	5110	0
212	20231108	180200	18576650	5110	5110	5110	5110	980
213	20231108	180100	18576650	5110	5110	5110	5110	0
214	20231108	180000	18576650	5110	5110	5110	5110	0
215	20231108	175900	18576650	5110	5110	5110	5110	0
216	20231108	175800	18576650	5110	5110	5110	5110	0
217	20231108	175700	18576650	5110	5110	5110	5110	0
218	20231108	175600	18576650	5110	5110	5110	5110	0
219	20231108	175500	18576650	5110	5110	5110	5110	0
220	20231108	175400	18576650	5110	5110	5110	5110	0
221	20231108	175300	18576650	5110	5110	5110	5110	0
222	20231108	175200	18576650	5110	5110	5110	5110	0
223	20231108	175100	18576650	5110	5110	5110	5110	0
224	20231108	175000	18576650	5110	5110	5110	5110	0
225	20231108	174900	18576650	5110	5110	5110	5110	0
226	20231108	174800	18576650	5110	5110	5110	5110	0
227	20231108	174700	18576650	5110	5110	5110	5110	0
228	20231108	174600	18576650	5110	5110	5110	5110	0
229	20231108	174500	18576650	5110	5110	5110	5110	0
230	20231108	174400	18576650	5110	5110	5110	5110	0
231	20231108	174300	18576650	5110	5110	5110	5110	0
232	20231108	174200	18576650	5110	5110	5110	5110	0
233	20231108	174100	18576650	5110	5110	5110	5110	0
234	20231108	174000	18576650	5110	5110	5110	5110	0
235	20231108	173900	18576650	5110	5110	5110	5110	0
236	20231108	173800	18576650	5110	5110	5110	5110	0
237	20231108	173700	18576650	5110	5110	5110	5110	0
238	20231108	173600	18576650	5110	5110	5110	5110	0
239	20231108	173500	18576650	5110	5110	5110	5110	0
240	20231108	173400	18576650	5110	5110	5110	5110	0
241	20231108	173300	18576650	5110	5110	5110	5110	0
242	20231108	173200	18576650	5110	5110	5110	5110	980
243	20231108	173100	18576650	5110	5110	5110	5110	0
244	20231108	173000	18576650	5110	5110	5110	5110	0
245	20231108	172900	18576650	5110	5110	5110	5110	0
246	20231108	172800	18576650	5110	5110	5110	5110	0
247	20231108	172700	18576650	5110	5110	5110	5110	0
248	20231108	172600	18576650	5110	5110	5110	5110	0
249	20231108	172500	18576650	5110	5110	5110	5110	0
250	20231108	172400	18576650	5110	5110	5110	5110	0
251	20231108	172300	18576650	5110	5110	5110	5110	0
252	20231108	172200	18576650	5110	5110	5110	5110	0
253	20231108	172100	18576650	5110	5110	5110	5110	0
254	20231108	172000	18576650	5110	5110	5110	5110	0
255	20231108	171900	18576650	5110	5110	5110	5110	0
256	20231108	171800	18576650	5110	5110	5110	5110	0
257	20231108	171700	18576650	5110	5110	5110	5110	0
258	20231108	171600	18576650	5110	5110	5110	5110	0
259	20231108	171500	18576650	5110	5110	5110	5110	0
260	20231108	171400	18576650	5110	5110	5110	5110	0
261	20231108	171300	18576650	5110	5110	5110	5110	0
262	20231108	171200	18576650	5110	5110	5110	5110	0
263	20231108	171100	18576650	5110	5110	5110	5110	0
264	20231108	171000	18576650	5110	5110	5110	5110	0
265	20231108	170900	18576650	5110	5110	5110	5110	0
266	20231108	170800	18576650	5110	5110	5110	5110	0
267	20231108	170700	18576650	5110	5110	5110	5110	0
268	20231108	170600	18576650	5110	5110	5110	5110	0
269	20231108	170500	18576650	5110	5110	5110	5110	0
270	20231108	170400	18576650	5110	5110	5110	5110	0
271	20231108	170300	18576650	5110	5110	5110	5110	0
272	20231108	170200	18576650	5110	5110	5110	5110	980
273	20231108	170100	18576650	5110	5110	5110	5110	0
274	20231108	170000	18576650	5110	5110	5110	5110	0
275	20231108	165900	18576650	5110	5110	5110	5110	0
276	20231108	165800	18576650	5110	5110	5110	5110	0
277	20231108	165700	18576650	5110	5110	5110	5110	0
278	20231108	165600	18576650	5110	5110	5110	5110	0
279	20231108	165500	18576650	5110	5110	5110	5110	0
280	20231108	165400	18576650	5110	5110	5110	5110	0
281	20231108	165300	18576650	5110	5110	5110	5110	0
282	20231108	165200	18576650	5110	5110	5110	5110	0
283	20231108	165100	18576650	5110	5110	5110	5110	0
284	20231108	165000	18576650	5110	5110	5110	5110	0
285	20231108	164900	18576650	5110	5110	5110	5110	0
286	20231108	164800	18576650	5110	5110	5110	5110	0
287	20231108	164700	18576650	5110	5110	5110	5110	0
288	20231108	164600	18576650	5110	5110	5110	5110	0
289	20231108	164500	18576650	5110	5110	5110	5110	0
290	20231108	164400	18576650	5110	5110	5110	5110	0
291	20231108	164300	18576650	5110	5110	5110	5110	0
292	20231108	164200	18576650	5110	5110	5110	5110	0
293	20231108	164100	18576650	5110	5110	5110	5110	0
294	20231108	164000	18576650	5110	5110	5110	5110	0
295	20231108	163900	18576650	5110	5110	5110	5110	0
296	20231108	163800	18576650	5110	5110	5110	5110	0
297	20231108	163700	18576650	5110	5110	5110	5110	0
298	20231108	163600	18576650	5110	5110	5110	5110	0
299	20231108	163500	18576650	5110	5110	5110	5110	0
300	20231108	163400	18576650	5110	5110	5110	5110	0
301	20231108	163300	18576650	5110	5110	5110	5110	0
302	20231108	163200	18576650	5110	5110	5110	5110	980
303	20231108	163100	18576650	5110	5110	5110	5110	0
304	20231108	163000	18576650	5110	5110	5110	5110	0
305	20231108	162900	18576650	5110	5110	5110	5110	0
306	20231108	162800	18576650	5110	5110	5110	5110	0
307	20231108	162700	18576650	5110	5110	5110	5110	0
308	20231108	162600	18576650	5110	5110	5110	5110	0
309	20231108	162500	18576650	5110	5110	5110	5110	0
310	20231108	162400	18576650	5110	5110	5110	5110	0
311	20231108	162300	18576650	5110	5110	5110	5110	0
312	20231108	162200	18576650	5110	5110	5110	5110	0
313	20231108	162100	18576650	5110	5110	5110	5110	0
314	20231108	162000	18576650	5110	5110	5110	5110	0
315	20231108	161900	18576650	5110	5110	5110	5110	0
316	20231108	161800	18576650	5110	5110	5110	5110	0
317	20231108	161700	18576650	5110	5110	5110	5110	0
318	20231108	161600	18576650	5110	5110	5110	5110	0
319	20231108	161500	18576650	5110	5110	5110	5110	0
320	20231108	161400	18576650	5110	5110	5110	5110	0
321	20231108	161300	18576650	5110	5110	5110	5110	0
322	20231108	161200	18576650	5110	5110	5110	5110	0
323	20231108	161100	18576650	5110	5110	5110	5110	0
324	20231108	161000	18576650	5110	5110	5110	5110	0
325	20231108	160900	18576650	5110	5110	5110	5110	0
326	20231108	160800	18576650	5110	5110	5110	5110	0
327	20231108	160700	18576650	5110	5110	5110	5110	0
328	20231108	160600	18576650	5110	5110	5110	5110	0
329	20231108	160500	18576650	5110	5110	5110	5110	0
330	20231108	160400	18576650	5110	5110	5110	5110	0
331	20231108	160300	18576650	5110	5110	5110	5110	0
332	20231108	160200	18576650	5110	5110	5110	5110	980
333	20231108	160100	18576650	5110	5110	5110	5110	0
334	20231108	160000	18576650	5110	5110	5110	5110	0
335	20231108	155900	18576650	5110	5110	5110	5110	0
336	20231108	155800	18576650	5110	5110	5110	5110	0
337	20231108	155700	18576650	5110	5110	5110	5110	0
338	20231108	155600	18576650	5110	5110	5110	5110	0
339	20231108	155500	18576650	5110	5110	5110	5110	0
340	20231108	155400	18576650	5110	5110	5110	5110	0
341	20231108	155300	18576650	5110	5110	5110	5110	0
342	20231108	155200	18576650	5110	5110	5110	5110	0
343	20231108	155100	18576650	5110	5110	5110	5110	0
344	20231108	155000	18576650	5110	5110	5110	5110	0
345	20231108	154900	18576650	5110	5110	5110	5110	0
346	20231108	154800	18576650	5110	5110	5110	5110	0
347	20231108	154700	18576650	5110	5110	5110	5110	0
348	20231108	154600	18576650	5110	5110	5110	5110	0
349	20231108	154500	18576650	5110	5110	5110	5110	0
350	20231108	154400	18576650	5110	5110	5110	5110	0
351	20231108	154300	18576650	5110	5110	5110	5110	0
352	20231108	154200	18576650	5110	5110	5110	5110	0
353	20231108	154100	18576650	5110	5110	5110	5110	0
354	20231108	154000	18576650	5110	5110	5110	5110	0
355	20231108	153900	18576650	5110	5110	5110	5110	0
356	20231108	153800	18576650	5110	5110	5110	5110	0
357	20231108	153700	18576650	5110	5110	5110	5110	0
358	20231108	153600	18576650	5110	5110	5110	5110	0
359	20231108	153500	18576650	5110	5110	5110	5110	0
360	20231108	153400	18576650	5110	5110	5110	5110	0
361	20231108	153300	18576650	5110	5110	5110	5110	0
362	20231108	153200	18576650	5110	5110	5110	5110	980
363	20231108	153100	18576650	5110	5110	5110	5110	0
364	20231108	153000	18576650	5110	5110	5110	5110	980
365	20231108	152900	13568850	5100	5100	5100	5100	0
366	20231108	152800	13568850	5100	5100	5100	5100	0
367	20231108	152700	13568850	5100	5100	5100	5100	0
368	20231108	152600	13568850	5100	5100	5100	5100	0
369	20231108	152500	13568850	5100	5100	5100	5100	0
370	20231108	152400	13568850	5100	5100	5100	5100	0
371	20231108	152300	13568850	5100	5100	5100	5100	0
372	20231108	152200	13568850	5100	5100	5100	5100	0
373	20231108	152100	13568850	5100	5100	5100	5100	0
374	20231108	152000	13568850	5100	5100	5100	5100	0
375	20231108	151900	13568850	5100	5100	5100	5100	1006
376	20231108	151800	8438250	5090	5080	5100	5080	623
377	20231108	151700	5264600	5080	5080	5080	5080	0
378	20231108	151600	5264600	5080	5080	5080	5080	0
379	20231108	151500	5264600	5080	5080	5080	5080	67
380	20231108	151400	4924240	5090	5090	5090	5090	1
381	20231108	151300	4919150	5080	5080	5080	5080	0
382	20231108	151200	4919150	5080	5080	5080	5080	0
383	20231108	151100	4919150	5080	5080	5080	5080	0
384	20231108	151000	4919150	5080	5080	5080	5080	0
385	20231108	150900	4919150	5080	5080	5080	5080	0
386	20231108	150800	4919150	5080	5080	5080	5080	0
387	20231108	150700	4919150	5080	5080	5080	5080	0
388	20231108	150600	4919150	5080	5080	5080	5080	0
389	20231108	150500	4919150	5080	5080	5080	5080	0
390	20231108	150400	4919150	5080	5080	5080	5080	0
391	20231108	150300	4919150	5080	5080	5080	5080	0
392	20231108	150200	4919150	5080	5080	5080	5080	0
393	20231108	150100	4919150	5080	5080	5080	5080	0
394	20231108	150000	4919150	5080	5080	5080	5080	0
395	20231108	145900	4919150	5080	5080	5080	5080	0
396	20231108	145800	4919150	5080	5080	5080	5080	0
397	20231108	145700	4919150	5080	5080	5080	5080	0
398	20231108	145600	4919150	5080	5080	5080	5080	0
399	20231108	145500	4919150	5080	5080	5080	5080	0
400	20231108	145400	4919150	5080	5080	5080	5080	0
401	20231108	145300	4919150	5080	5080	5080	5080	0
402	20231108	145200	4919150	5080	5080	5080	5080	0
403	20231108	145100	4919150	5080	5080	5080	5080	0
404	20231108	145000	4919150	5080	5080	5080	5080	54
405	20231108	144900	4644830	5090	5090	5090	5090	0
406	20231108	144800	4644830	5090	5090	5090	5090	1
407	20231108	144700	4639740	5090	5090	5090	5090	0
408	20231108	144600	4639740	5090	5090	5090	5090	0
409	20231108	144500	4639740	5090	5090	5090	5090	0
410	20231108	144400	4639740	5090	5090	5090	5090	0
411	20231108	144300	4639740	5090	5090	5090	5090	0
412	20231108	144200	4639740	5090	5090	5090	5090	2
413	20231108	144100	4629560	5090	5090	5090	5090	0
414	20231108	144000	4629560	5090	5090	5090	5090	0
415	20231108	143900	4629560	5090	5090	5090	5090	0
416	20231108	143800	4629560	5090	5090	5090	5090	0
417	20231108	143700	4629560	5090	5090	5090	5090	0
418	20231108	143600	4629560	5090	5090	5090	5090	0
419	20231108	143500	4629560	5090	5090	5090	5090	0
420	20231108	143400	4629560	5090	5090	5090	5090	0
421	20231108	143300	4629560	5090	5090	5090	5090	0
422	20231108	143200	4629560	5090	5090	5090	5090	0
423	20231108	143100	4629560	5090	5090	5090	5090	0
424	20231108	143000	4629560	5090	5090	5090	5090	2
425	20231108	142900	4619380	5080	5080	5080	5080	5
426	20231108	142800	4593980	5080	5080	5080	5080	0
427	20231108	142700	4593980	5080	5080	5080	5080	0
428	20231108	142600	4593980	5080	5080	5080	5080	0
429	20231108	142500	4593980	5080	5080	5080	5080	0
430	20231108	142400	4593980	5080	5080	5080	5080	0
431	20231108	142300	4593980	5080	5080	5080	5080	0
432	20231108	142200	4593980	5080	5080	5080	5080	0
433	20231108	142100	4593980	5080	5080	5080	5080	0
434	20231108	142000	4593980	5080	5080	5080	5080	0
435	20231108	141900	4593980	5080	5080	5080	5080	0
436	20231108	141800	4593980	5080	5080	5080	5080	0
437	20231108	141700	4593980	5080	5080	5080	5080	0
438	20231108	141600	4593980	5080	5080	5080	5080	0
439	20231108	141500	4593980	5080	5080	5080	5080	0
440	20231108	141400	4593980	5080	5080	5080	5080	0
441	20231108	141300	4593980	5080	5080	5080	5080	0
442	20231108	141200	4593980	5080	5080	5080	5080	0
443	20231108	141100	4593980	5080	5080	5080	5080	0
444	20231108	141000	4593980	5080	5080	5080	5080	0
445	20231108	140900	4593980	5080	5080	5080	5080	0
446	20231108	140800	4593980	5080	5080	5080	5080	0
447	20231108	140700	4593980	5080	5080	5080	5080	0
448	20231108	140600	4593980	5080	5080	5080	5080	0
449	20231108	140500	4593980	5080	5080	5080	5080	0
450	20231108	140400	4593980	5080	5080	5080	5080	0
451	20231108	140300	4593980	5080	5080	5080	5080	0
452	20231108	140200	4593980	5080	5080	5080	5080	0
453	20231108	140100	4593980	5080	5080	5080	5080	104
454	20231108	140000	4065660	5080	5080	5080	5080	0
455	20231108	135900	4065660	5080	5080	5080	5080	0
456	20231108	135800	4065660	5080	5080	5080	5080	0
457	20231108	135700	4065660	5080	5080	5080	5080	0
458	20231108	135600	4065660	5080	5080	5080	5080	0
459	20231108	135500	4065660	5080	5080	5080	5080	0
460	20231108	135400	4065660	5080	5080	5080	5080	1
461	20231108	135300	4060580	5090	5090	5090	5090	0
462	20231108	135200	4060580	5090	5090	5090	5090	0
463	20231108	135100	4060580	5090	5090	5090	5090	0
464	20231108	135000	4060580	5090	5090	5090	5090	0
465	20231108	134900	4060580	5090	5090	5090	5090	0
466	20231108	134800	4060580	5090	5090	5090	5090	0
467	20231108	134700	4060580	5090	5090	5090	5090	0
468	20231108	134600	4060580	5090	5090	5090	5090	0
469	20231108	134500	4060580	5090	5090	5090	5090	0
470	20231108	134400	4060580	5090	5090	5090	5090	0
471	20231108	134300	4060580	5090	5090	5090	5090	0
472	20231108	134200	4060580	5090	5090	5090	5090	0
473	20231108	134100	4060580	5090	5090	5090	5090	0
474	20231108	134000	4060580	5090	5090	5090	5090	0
475	20231108	133900	4060580	5090	5090	5090	5090	0
476	20231108	133800	4060580	5090	5090	5090	5090	0
477	20231108	133700	4060580	5090	5090	5090	5090	0
478	20231108	133600	4060580	5090	5090	5090	5090	0
479	20231108	133500	4060580	5090	5090	5090	5090	0
480	20231108	133400	4060580	5090	5090	5090	5090	0
481	20231108	133300	4060580	5090	5090	5090	5090	0
482	20231108	133200	4060580	5090	5090	5090	5090	0
483	20231108	133100	4060580	5090	5090	5090	5090	0
484	20231108	133000	4060580	5090	5090	5090	5090	10
485	20231108	132900	4009680	5090	5090	5090	5090	0
486	20231108	132800	4009680	5090	5090	5090	5090	0
487	20231108	132700	4009680	5090	5090	5090	5090	0
488	20231108	132600	4009680	5090	5090	5090	5090	0
489	20231108	132500	4009680	5090	5090	5090	5090	0
490	20231108	132400	4009680	5090	5090	5090	5090	0
491	20231108	132300	4009680	5090	5090	5090	5090	0
492	20231108	132200	4009680	5090	5090	5090	5090	0
493	20231108	132100	4009680	5090	5090	5090	5090	0
494	20231108	132000	4009680	5090	5090	5090	5090	0
495	20231108	131900	4009680	5090	5090	5090	5090	0
496	20231108	131800	4009680	5090	5090	5090	5090	0
497	20231108	131700	4009680	5090	5090	5090	5090	0
498	20231108	131600	4009680	5090	5090	5090	5090	0
499	20231108	131500	4009680	5090	5090	5090	5090	0
500	20231108	131400	4009680	5090	5090	5090	5090	0
501	20231108	131300	4009680	5090	5090	5090	5090	0
502	20231108	131200	4009680	5090	5090	5090	5090	0
503	20231108	131100	4009680	5090	5090	5090	5090	0
504	20231108	131000	4009680	5090	5090	5090	5090	0
505	20231108	130900	4009680	5090	5090	5090	5090	1
506	20231108	130800	4004590	5090	5090	5090	5090	0
507	20231108	130700	4004590	5090	5090	5090	5090	0
508	20231108	130600	4004590	5090	5090	5090	5090	0
509	20231108	130500	4004590	5090	5090	5090	5090	0
510	20231108	130400	4004590	5090	5090	5090	5090	0
511	20231108	130300	4004590	5090	5090	5090	5090	0
512	20231108	130200	4004590	5090	5090	5090	5090	0
513	20231108	130100	4004590	5090	5090	5090	5090	0
514	20231108	130000	4004590	5090	5090	5090	5090	0
515	20231108	125900	4004590	5090	5090	5090	5090	5
516	20231108	125800	3979140	5090	5090	5090	5090	0
517	20231108	125700	3979140	5090	5090	5090	5090	0
518	20231108	125600	3979140	5090	5090	5090	5090	0
519	20231108	125500	3979140	5090	5090	5090	5090	20
520	20231108	125400	3877340	5090	5090	5090	5090	0
521	20231108	125300	3877340	5090	5090	5090	5090	0
522	20231108	125200	3877340	5090	5090	5090	5090	0
523	20231108	125100	3877340	5090	5090	5090	5090	0
524	20231108	125000	3877340	5090	5090	5090	5090	0
525	20231108	124900	3877340	5090	5090	5090	5090	0
526	20231108	124800	3877340	5090	5090	5090	5090	0
527	20231108	124700	3877340	5090	5090	5090	5090	0
528	20231108	124600	3877340	5090	5090	5090	5090	0
529	20231108	124500	3877340	5090	5090	5090	5090	0
530	20231108	124400	3877340	5090	5090	5090	5090	0
531	20231108	124300	3877340	5090	5090	5090	5090	0
532	20231108	124200	3877340	5090	5090	5090	5090	0
533	20231108	124100	3877340	5090	5090	5090	5090	0
534	20231108	124000	3877340	5090	5090	5090	5090	0
535	20231108	123900	3877340	5090	5090	5090	5090	0
536	20231108	123800	3877340	5090	5090	5090	5090	0
537	20231108	123700	3877340	5090	5090	5090	5090	0
538	20231108	123600	3877340	5090	5090	5090	5090	0
539	20231108	123500	3877340	5090	5090	5090	5090	0
540	20231108	123400	3877340	5090	5090	5090	5090	0
541	20231108	123300	3877340	5090	5090	5090	5090	0
542	20231108	123200	3877340	5090	5090	5090	5090	0
543	20231108	123100	3877340	5090	5090	5090	5090	0
544	20231108	123000	3877340	5090	5090	5090	5090	0
545	20231108	122900	3877340	5090	5090	5090	5090	0
546	20231108	122800	3877340	5090	5090	5090	5090	0
547	20231108	122700	3877340	5090	5090	5090	5090	0
548	20231108	122600	3877340	5090	5090	5090	5090	0
549	20231108	122500	3877340	5090	5090	5090	5090	0
550	20231108	122400	3877340	5090	5090	5090	5090	0
551	20231108	122300	3877340	5090	5090	5090	5090	0
552	20231108	122200	3877340	5090	5090	5090	5090	0
553	20231108	122100	3877340	5090	5090	5090	5090	0
554	20231108	122000	3877340	5090	5090	5090	5090	0
555	20231108	121900	3877340	5090	5090	5090	5090	0
556	20231108	121800	3877340	5090	5090	5090	5090	0
557	20231108	121700	3877340	5090	5090	5090	5090	0
558	20231108	121600	3877340	5090	5090	5090	5090	0
559	20231108	121500	3877340	5090	5090	5090	5090	0
560	20231108	121400	3877340	5090	5090	5090	5090	0
561	20231108	121300	3877340	5090	5090	5090	5090	0
562	20231108	121200	3877340	5090	5090	5090	5090	0
563	20231108	121100	3877340	5090	5090	5090	5090	0
564	20231108	121000	3877340	5090	5090	5090	5090	0
565	20231108	120900	3877340	5090	5090	5090	5090	0
566	20231108	120800	3877340	5090	5090	5090	5090	0
567	20231108	120700	3877340	5090	5090	5090	5090	0
568	20231108	120600	3877340	5090	5090	5090	5090	0
569	20231108	120500	3877340	5090	5090	5090	5090	0
570	20231108	120400	3877340	5090	5090	5090	5090	0
571	20231108	120300	3877340	5090	5090	5090	5090	0
572	20231108	120200	3877340	5090	5090	5090	5090	0
573	20231108	120100	3877340	5090	5090	5090	5090	0
574	20231108	120000	3877340	5090	5090	5090	5090	0
575	20231108	115900	3877340	5090	5090	5090	5090	2
576	20231108	115800	3867160	5090	5090	5090	5090	0
577	20231108	115700	3867160	5090	5090	5090	5090	0
578	20231108	115600	3867160	5090	5090	5090	5090	0
579	20231108	115500	3867160	5090	5090	5090	5090	0
580	20231108	115400	3867160	5090	5090	5090	5090	0
581	20231108	115300	3867160	5090	5090	5090	5090	0
582	20231108	115200	3867160	5090	5090	5090	5090	0
583	20231108	115100	3867160	5090	5090	5090	5090	0
584	20231108	115000	3867160	5090	5090	5090	5090	0
585	20231108	114900	3867160	5090	5090	5090	5090	0
586	20231108	114800	3867160	5090	5090	5090	5090	0
587	20231108	114700	3867160	5090	5090	5090	5090	0
588	20231108	114600	3867160	5090	5090	5090	5090	0
589	20231108	114500	3867160	5090	5090	5090	5090	0
590	20231108	114400	3867160	5090	5090	5090	5090	0
591	20231108	114300	3867160	5090	5090	5090	5090	0
592	20231108	114200	3867160	5090	5090	5090	5090	0
593	20231108	114100	3867160	5090	5090	5090	5090	0
594	20231108	114000	3867160	5090	5090	5090	5090	0
595	20231108	113900	3867160	5090	5090	5090	5090	0
596	20231108	113800	3867160	5090	5090	5090	5090	0
597	20231108	113700	3867160	5090	5090	5090	5090	0
598	20231108	113600	3867160	5090	5090	5090	5090	0
599	20231108	113500	3867160	5090	5090	5090	5090	0
600	20231108	113400	3867160	5090	5090	5090	5090	0
601	20231108	113300	3867160	5090	5090	5090	5090	1
602	20231108	113200	3862070	5080	5080	5080	5080	0
603	20231108	113100	3862070	5080	5080	5080	5080	0
604	20231108	113000	3862070	5080	5080	5080	5080	0
605	20231108	112900	3862070	5080	5080	5080	5080	0
606	20231108	112800	3862070	5080	5080	5080	5080	0
607	20231108	112700	3862070	5080	5080	5080	5080	0
608	20231108	112600	3862070	5080	5080	5080	5080	0
609	20231108	112500	3862070	5080	5080	5080	5080	1
610	20231108	112400	3856990	5070	5070	5070	5070	0
611	20231108	112300	3856990	5070	5070	5070	5070	0
612	20231108	112200	3856990	5070	5070	5070	5070	0
613	20231108	112100	3856990	5070	5070	5070	5070	0
614	20231108	112000	3856990	5070	5070	5070	5070	0
615	20231108	111900	3856990	5070	5070	5070	5070	0
616	20231108	111800	3856990	5070	5070	5070	5070	0
617	20231108	111700	3856990	5070	5070	5070	5070	0
618	20231108	111600	3856990	5070	5070	5070	5070	0
619	20231108	111500	3856990	5070	5070	5070	5070	0
620	20231108	111400	3856990	5070	5070	5070	5070	0
621	20231108	111300	3856990	5070	5070	5070	5070	0
622	20231108	111200	3856990	5070	5070	5070	5070	0
623	20231108	111100	3856990	5070	5070	5070	5070	0
624	20231108	111000	3856990	5070	5070	5070	5070	0
625	20231108	110900	3856990	5070	5070	5070	5070	0
626	20231108	110800	3856990	5070	5070	5070	5070	0
627	20231108	110700	3856990	5070	5070	5070	5070	0
628	20231108	110600	3856990	5070	5100	5100	5070	51
629	20231108	110500	3596920	5100	5100	5100	5100	0
630	20231108	110400	3596920	5100	5100	5100	5100	0
631	20231108	110300	3596920	5100	5100	5100	5100	0
632	20231108	110200	3596920	5100	5100	5100	5100	0
633	20231108	110100	3596920	5100	5100	5100	5100	0
634	20231108	110000	3596920	5100	5100	5100	5100	0
635	20231108	105900	3596920	5100	5100	5100	5100	0
636	20231108	105800	3596920	5100	5100	5100	5100	5
637	20231108	105700	3571420	5110	5110	5110	5110	0
638	20231108	105600	3571420	5110	5110	5110	5110	0
639	20231108	105500	3571420	5110	5110	5110	5110	1
640	20231108	105400	3566310	5100	5100	5100	5100	0
641	20231108	105300	3566310	5100	5100	5100	5100	0
642	20231108	105200	3566310	5100	5100	5100	5100	0
643	20231108	105100	3566310	5100	5100	5100	5100	0
644	20231108	105000	3566310	5100	5100	5100	5100	0
645	20231108	104900	3566310	5100	5100	5100	5100	0
646	20231108	104800	3566310	5100	5100	5100	5100	0
647	20231108	104700	3566310	5100	5100	5100	5100	0
648	20231108	104600	3566310	5100	5100	5100	5100	0
649	20231108	104500	3566310	5100	5100	5100	5100	0
650	20231108	104400	3566310	5100	5100	5100	5100	0
651	20231108	104300	3566310	5100	5100	5100	5100	0
652	20231108	104200	3566310	5100	5100	5100	5100	0
653	20231108	104100	3566310	5100	5100	5100	5100	0
654	20231108	104000	3566310	5100	5100	5100	5100	0
655	20231108	103900	3566310	5100	5100	5100	5100	0
656	20231108	103800	3566310	5100	5100	5100	5100	0
657	20231108	103700	3566310	5100	5100	5100	5100	0
658	20231108	103600	3566310	5100	5100	5100	5100	0
659	20231108	103500	3566310	5100	5100	5100	5100	0
660	20231108	103400	3566310	5100	5100	5100	5100	0
661	20231108	103300	3566310	5100	5100	5100	5100	0
662	20231108	103200	3566310	5100	5100	5100	5100	0
663	20231108	103100	3566310	5100	5100	5100	5100	0
664	20231108	103000	3566310	5100	5100	5100	5100	0
665	20231108	102900	3566310	5100	5100	5100	5100	0
666	20231108	102800	3566310	5100	5100	5100	5100	0
667	20231108	102700	3566310	5100	5100	5100	5100	0
668	20231108	102600	3566310	5100	5100	5100	5100	0
669	20231108	102500	3566310	5100	5100	5100	5100	0
670	20231108	102400	3566310	5100	5100	5100	5100	0
671	20231108	102300	3566310	5100	5100	5100	5100	0
672	20231108	102200	3566310	5100	5100	5100	5100	0
673	20231108	102100	3566310	5100	5100	5100	5100	0
674	20231108	102000	3566310	5100	5100	5100	5100	0
675	20231108	101900	3566310	5100	5100	5100	5100	0
676	20231108	101800	3566310	5100	5100	5100	5100	0
677	20231108	101700	3566310	5100	5100	5100	5100	0
678	20231108	101600	3566310	5100	5100	5100	5100	0
679	20231108	101500	3566310	5100	5100	5100	5100	0
680	20231108	101400	3566310	5100	5100	5100	5100	0
681	20231108	101300	3566310	5100	5100	5100	5100	0
682	20231108	101200	3566310	5100	5100	5100	5100	0
683	20231108	101100	3566310	5100	5100	5100	5100	0
684	20231108	101000	3566310	5100	5100	5100	5100	0
685	20231108	100900	3566310	5100	5100	5100	5100	0
686	20231108	100800	3566310	5100	5100	5100	5100	0
687	20231108	100700	3566310	5100	5100	5100	5100	0
688	20231108	100600	3566310	5100	5100	5100	5100	0
689	20231108	100500	3566310	5100	5100	5100	5100	0
690	20231108	100400	3566310	5100	5100	5100	5100	0
691	20231108	100300	3566310	5100	5100	5100	5100	0
692	20231108	100200	3566310	5100	5100	5100	5100	0
693	20231108	100100	3566310	5100	5100	5100	5100	0
694	20231108	100000	3566310	5100	5100	5100	5100	0
695	20231108	095900	3566310	5100	5100	5100	5100	0
696	20231108	095800	3566310	5100	5100	5100	5100	1
697	20231108	095700	3561210	5100	5100	5100	5100	0
698	20231108	095600	3561210	5100	5100	5100	5100	20
699	20231108	095500	3459210	5080	5080	5080	5080	0
700	20231108	095400	3459210	5080	5080	5080	5080	0
701	20231108	095300	3459210	5080	5080	5080	5080	0
702	20231108	095200	3459210	5080	5080	5080	5080	0
703	20231108	095100	3459210	5080	5080	5100	5080	142
704	20231108	095000	2737630	5070	5070	5070	5070	0
705	20231108	094900	2737630	5070	5070	5070	5070	1
706	20231108	094800	2732560	5070	5070	5070	5070	0
707	20231108	094700	2732560	5070	5090	5090	5070	311
708	20231108	094600	1149770	5090	5090	5090	5090	0
709	20231108	094500	1149770	5090	5110	5110	5090	47
710	20231108	094400	909620	5120	5120	5120	5120	0
711	20231108	094300	909620	5120	5120	5120	5120	0
712	20231108	094200	909620	5120	5120	5120	5120	0
713	20231108	094100	909620	5120	5120	5120	5120	0
714	20231108	094000	909620	5120	5120	5120	5120	1
715	20231108	093900	904500	5120	5120	5120	5120	0
716	20231108	093800	904500	5120	5120	5120	5120	2
717	20231108	093700	894260	5120	5120	5120	5120	0
718	20231108	093600	894260	5120	5120	5120	5120	0
719	20231108	093500	894260	5120	5120	5120	5120	0
720	20231108	093400	894260	5120	5120	5120	5120	0
721	20231108	093300	894260	5120	5120	5120	5120	1
722	20231108	093200	889140	5110	5110	5110	5110	0
723	20231108	093100	889140	5110	5110	5110	5110	0
724	20231108	093000	889140	5110	5110	5110	5110	0
725	20231108	092900	889140	5110	5110	5110	5110	0
726	20231108	092800	889140	5110	5110	5110	5110	0
727	20231108	092700	889140	5110	5110	5110	5110	0
728	20231108	092600	889140	5110	5110	5110	5110	0
729	20231108	092500	889140	5110	5110	5110	5110	0
730	20231108	092400	889140	5110	5110	5110	5110	0
731	20231108	092300	889140	5110	5110	5110	5110	0
732	20231108	092200	889140	5110	5110	5110	5110	0
733	20231108	092100	889140	5110	5110	5110	5110	0
734	20231108	092000	889140	5110	5110	5110	5110	0
735	20231108	091900	889140	5110	5110	5110	5110	0
736	20231108	091800	889140	5110	5110	5110	5110	0
737	20231108	091700	889140	5110	5110	5110	5110	0
738	20231108	091600	889140	5110	5110	5110	5110	0
739	20231108	091500	889140	5110	5110	5110	5110	0
740	20231108	091400	889140	5110	5110	5110	5110	0
741	20231108	091300	889140	5110	5110	5110	5110	0
742	20231108	091200	889140	5110	5110	5110	5110	0
743	20231108	091100	889140	5110	5110	5110	5110	0
744	20231108	091000	889140	5110	5110	5110	5110	0
745	20231108	090900	889140	5110	5110	5110	5110	169
746	20231108	090800	25550	5110	5110	5110	5110	0
747	20231108	090700	25550	5110	5110	5110	5110	0
748	20231108	090600	25550	5110	5110	5110	5110	0
749	20231108	090500	25550	5110	5110	5110	5110	0
750	20231108	090400	25550	5110	5110	5110	5110	0
751	20231108	090300	25550	5110	5110	5110	5110	0
752	20231108	090200	25550	5110	5110	5110	5110	0
753	20231108	090100	25550	5110	5110	5110	5110	0
754	20231108	090000	25550	5110	5110	5110	5110	5