KissMeData/033200/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191400	6307650	4000	4000	4000	4000	10
3	20231108	191300	6307650	4000	4000	4000	4000	0
4	20231108	191200	6307650	4000	4000	4000	4000	0
5	20231108	191100	6307650	4000	4000	4000	4000	0
6	20231108	191000	6307650	4000	4000	4000	4000	0
7	20231108	190900	6307650	4000	4000	4000	4000	0
8	20231108	190800	6307650	4000	4000	4000	4000	0
9	20231108	190700	6307650	4000	4000	4000	4000	0
10	20231108	190600	6307650	4000	4000	4000	4000	0
11	20231108	190500	6307650	4000	4000	4000	4000	0
12	20231108	190400	6307650	4000	4000	4000	4000	0
13	20231108	190300	6307650	4000	4000	4000	4000	0
14	20231108	190200	6307650	4000	4000	4000	4000	0
15	20231108	190100	6307650	4000	4000	4000	4000	0
16	20231108	190000	6307650	4000	4000	4000	4000	0
17	20231108	185900	6307650	4000	4000	4000	4000	0
18	20231108	185800	6307650	4000	4000	4000	4000	0
19	20231108	185700	6307650	4000	4000	4000	4000	0
20	20231108	185600	6307650	4000	4000	4000	4000	0
21	20231108	185500	6307650	4000	4000	4000	4000	0
22	20231108	185400	6307650	4000	4000	4000	4000	0
23	20231108	185300	6307650	4000	4000	4000	4000	0
24	20231108	185200	6307650	4000	4000	4000	4000	0
25	20231108	185100	6307650	4000	4000	4000	4000	0
26	20231108	185000	6307650	4000	4000	4000	4000	0
27	20231108	184900	6307650	4000	4000	4000	4000	0
28	20231108	184800	6307650	4000	4000	4000	4000	0
29	20231108	184700	6307650	4000	4000	4000	4000	0
30	20231108	184600	6307650	4000	4000	4000	4000	0
31	20231108	184500	6307650	4000	4000	4000	4000	0
32	20231108	184400	6307650	4000	4000	4000	4000	10
33	20231108	184300	6307650	4000	4000	4000	4000	0
34	20231108	184200	6307650	4000	4000	4000	4000	0
35	20231108	184100	6307650	4000	4000	4000	4000	0
36	20231108	184000	6307650	4000	4000	4000	4000	0
37	20231108	183900	6307650	4000	4000	4000	4000	0
38	20231108	183800	6307650	4000	4000	4000	4000	0
39	20231108	183700	6307650	4000	4000	4000	4000	0
40	20231108	183600	6307650	4000	4000	4000	4000	0
41	20231108	183500	6307650	4000	4000	4000	4000	0
42	20231108	183400	6307650	4000	4000	4000	4000	0
43	20231108	183300	6307650	4000	4000	4000	4000	0
44	20231108	183200	6307650	4000	4000	4000	4000	0
45	20231108	183100	6307650	4000	4000	4000	4000	0
46	20231108	183000	6307650	4000	4000	4000	4000	0
47	20231108	182900	6307650	4000	4000	4000	4000	0
48	20231108	182800	6307650	4000	4000	4000	4000	0
49	20231108	182700	6307650	4000	4000	4000	4000	0
50	20231108	182600	6307650	4000	4000	4000	4000	0
51	20231108	182500	6307650	4000	4000	4000	4000	0
52	20231108	182400	6307650	4000	4000	4000	4000	0
53	20231108	182300	6307650	4000	4000	4000	4000	0
54	20231108	182200	6307650	4000	4000	4000	4000	0
55	20231108	182100	6307650	4000	4000	4000	4000	0
56	20231108	182000	6307650	4000	4000	4000	4000	0
57	20231108	181900	6307650	4000	4000	4000	4000	0
58	20231108	181800	6307650	4000	4000	4000	4000	0
59	20231108	181700	6307650	4000	4000	4000	4000	0
60	20231108	181600	6307650	4000	4000	4000	4000	0
61	20231108	181500	6307650	4000	4000	4000	4000	0
62	20231108	181400	6307650	4000	4000	4000	4000	10
63	20231108	181300	6307650	4000	4000	4000	4000	0
64	20231108	181200	6307650	4000	4000	4000	4000	0
65	20231108	181100	6307650	4000	4000	4000	4000	0
66	20231108	181000	6307650	4000	4000	4000	4000	0
67	20231108	180900	6307650	4000	4000	4000	4000	0
68	20231108	180800	6307650	4000	4000	4000	4000	0
69	20231108	180700	6307650	4000	4000	4000	4000	0
70	20231108	180600	6307650	4000	4000	4000	4000	0
71	20231108	180500	6307650	4000	4000	4000	4000	0
72	20231108	180400	6307650	4000	4000	4000	4000	0
73	20231108	180300	6307650	4000	4000	4000	4000	0
74	20231108	180200	6307650	4000	4000	4000	4000	0
75	20231108	180100	6307650	4000	4000	4000	4000	0
76	20231108	180000	6307650	4000	4000	4000	4000	0
77	20231108	175900	6307650	4000	4000	4000	4000	0
78	20231108	175800	6307650	4000	4000	4000	4000	0
79	20231108	175700	6307650	4000	4000	4000	4000	0
80	20231108	175600	6307650	4000	4000	4000	4000	0
81	20231108	175500	6307650	4000	4000	4000	4000	0
82	20231108	175400	6307650	4000	4000	4000	4000	0
83	20231108	175300	6307650	4000	4000	4000	4000	0
84	20231108	175200	6307650	4000	4000	4000	4000	0
85	20231108	175100	6307650	4000	4000	4000	4000	0
86	20231108	175000	6307650	4000	4000	4000	4000	0
87	20231108	174900	6307650	4000	4000	4000	4000	0
88	20231108	174800	6307650	4000	4000	4000	4000	0
89	20231108	174700	6307650	4000	4000	4000	4000	0
90	20231108	174600	6307650	4000	4000	4000	4000	0
91	20231108	174500	6307650	4000	4000	4000	4000	0
92	20231108	174400	6307650	4000	4000	4000	4000	10
93	20231108	174300	6307650	4000	4000	4000	4000	0
94	20231108	174200	6307650	4000	4000	4000	4000	0
95	20231108	174100	6307650	4000	4000	4000	4000	0
96	20231108	174000	6307650	4000	4000	4000	4000	0
97	20231108	173900	6307650	4000	4000	4000	4000	0
98	20231108	173800	6307650	4000	4000	4000	4000	0
99	20231108	173700	6307650	4000	4000	4000	4000	0
100	20231108	173600	6307650	4000	4000	4000	4000	0
101	20231108	173500	6307650	4000	4000	4000	4000	0
102	20231108	173400	6307650	4000	4000	4000	4000	0
103	20231108	173300	6307650	4000	4000	4000	4000	0
104	20231108	173200	6307650	4000	4000	4000	4000	0
105	20231108	173100	6307650	4000	4000	4000	4000	0
106	20231108	173000	6307650	4000	4000	4000	4000	0
107	20231108	172900	6307650	4000	4000	4000	4000	0
108	20231108	172800	6307650	4000	4000	4000	4000	0
109	20231108	172700	6307650	4000	4000	4000	4000	0
110	20231108	172600	6307650	4000	4000	4000	4000	0
111	20231108	172500	6307650	4000	4000	4000	4000	0
112	20231108	172400	6307650	4000	4000	4000	4000	0
113	20231108	172300	6307650	4000	4000	4000	4000	0
114	20231108	172200	6307650	4000	4000	4000	4000	0
115	20231108	172100	6307650	4000	4000	4000	4000	0
116	20231108	172000	6307650	4000	4000	4000	4000	0
117	20231108	171900	6307650	4000	4000	4000	4000	0
118	20231108	171800	6307650	4000	4000	4000	4000	0
119	20231108	171700	6307650	4000	4000	4000	4000	0
120	20231108	171600	6307650	4000	4000	4000	4000	0
121	20231108	171500	6307650	4000	4000	4000	4000	0
122	20231108	171400	6307650	4000	4000	4000	4000	10
123	20231108	171300	6307650	4000	4000	4000	4000	0
124	20231108	171200	6307650	4000	4000	4000	4000	0
125	20231108	171100	6307650	4000	4000	4000	4000	0
126	20231108	171000	6307650	4000	4000	4000	4000	0
127	20231108	170900	6307650	4000	4000	4000	4000	0
128	20231108	170800	6307650	4000	4000	4000	4000	0
129	20231108	170700	6307650	4000	4000	4000	4000	0
130	20231108	170600	6307650	4000	4000	4000	4000	0
131	20231108	170500	6307650	4000	4000	4000	4000	0
132	20231108	170400	6307650	4000	4000	4000	4000	0
133	20231108	170300	6307650	4000	4000	4000	4000	0
134	20231108	170200	6307650	4000	4000	4000	4000	0
135	20231108	170100	6307650	4000	4000	4000	4000	0
136	20231108	170000	6307650	4000	4000	4000	4000	0
137	20231108	165900	6307650	4000	4000	4000	4000	0
138	20231108	165800	6307650	4000	4000	4000	4000	0
139	20231108	165700	6307650	4000	4000	4000	4000	0
140	20231108	165600	6307650	4000	4000	4000	4000	0
141	20231108	165500	6307650	4000	4000	4000	4000	0
142	20231108	165400	6307650	4000	4000	4000	4000	0
143	20231108	165300	6307650	4000	4000	4000	4000	0
144	20231108	165200	6307650	4000	4000	4000	4000	0
145	20231108	165100	6307650	4000	4000	4000	4000	0
146	20231108	165000	6307650	4000	4000	4000	4000	0
147	20231108	164900	6307650	4000	4000	4000	4000	0
148	20231108	164800	6307650	4000	4000	4000	4000	0
149	20231108	164700	6307650	4000	4000	4000	4000	0
150	20231108	164600	6307650	4000	4000	4000	4000	0
151	20231108	164500	6307650	4000	4000	4000	4000	0
152	20231108	164400	6307650	4000	4000	4000	4000	10
153	20231108	164300	6307650	4000	4000	4000	4000	0
154	20231108	164200	6307650	4000	4000	4000	4000	0
155	20231108	164100	6307650	4000	4000	4000	4000	0
156	20231108	164000	6307650	4000	4000	4000	4000	0
157	20231108	163900	6307650	4000	4000	4000	4000	0
158	20231108	163800	6307650	4000	4000	4000	4000	0
159	20231108	163700	6307650	4000	4000	4000	4000	0
160	20231108	163600	6307650	4000	4000	4000	4000	0
161	20231108	163500	6307650	4000	4000	4000	4000	0
162	20231108	163400	6307650	4000	4000	4000	4000	0
163	20231108	163300	6307650	4000	4000	4000	4000	0
164	20231108	163200	6307650	4000	4000	4000	4000	0
165	20231108	163100	6307650	4000	4000	4000	4000	0
166	20231108	163000	6307650	4000	4000	4000	4000	0
167	20231108	162900	6307650	4000	4000	4000	4000	0
168	20231108	162800	6307650	4000	4000	4000	4000	0
169	20231108	162700	6307650	4000	4000	4000	4000	0
170	20231108	162600	6307650	4000	4000	4000	4000	0
171	20231108	162500	6307650	4000	4000	4000	4000	0
172	20231108	162400	6307650	4000	4000	4000	4000	0
173	20231108	162300	6307650	4000	4000	4000	4000	0
174	20231108	162200	6307650	4000	4000	4000	4000	0
175	20231108	162100	6307650	4000	4000	4000	4000	0
176	20231108	162000	6307650	4000	4000	4000	4000	0
177	20231108	161900	6307650	4000	4000	4000	4000	0
178	20231108	161800	6307650	4000	4000	4000	4000	0
179	20231108	161700	6307650	4000	4000	4000	4000	0
180	20231108	161600	6307650	4000	4000	4000	4000	0
181	20231108	161500	6307650	4000	4000	4000	4000	0
182	20231108	161400	6307650	4000	4000	4000	4000	10
183	20231108	161300	6307650	4000	4000	4000	4000	0
184	20231108	161200	6307650	4000	4000	4000	4000	0
185	20231108	161100	6307650	4000	4000	4000	4000	0
186	20231108	161000	6307650	4000	4000	4000	4000	0
187	20231108	160900	6307650	4000	4000	4000	4000	0
188	20231108	160800	6307650	4000	4000	4000	4000	0
189	20231108	160700	6307650	4000	4000	4000	4000	0
190	20231108	160600	6307650	4000	4000	4000	4000	0
191	20231108	160500	6307650	4000	4000	4000	4000	0
192	20231108	160400	6307650	4000	4000	4000	4000	0
193	20231108	160300	6307650	4000	4000	4000	4000	0
194	20231108	160200	6307650	4000	4000	4000	4000	0
195	20231108	160100	6307650	4000	4000	4000	4000	0
196	20231108	160000	6307650	4000	4000	4000	4000	0
197	20231108	155900	6307650	4000	4000	4000	4000	0
198	20231108	155800	6307650	4000	4000	4000	4000	0
199	20231108	155700	6307650	4000	4000	4000	4000	0
200	20231108	155600	6307650	4000	4000	4000	4000	0
201	20231108	155500	6307650	4000	4000	4000	4000	0
202	20231108	155400	6307650	4000	4000	4000	4000	0
203	20231108	155300	6307650	4000	4000	4000	4000	0
204	20231108	155200	6307650	4000	4000	4000	4000	0
205	20231108	155100	6307650	4000	4000	4000	4000	0
206	20231108	155000	6307650	4000	4000	4000	4000	0
207	20231108	154900	6307650	4000	4000	4000	4000	0
208	20231108	154800	6307650	4000	4000	4000	4000	0
209	20231108	154700	6307650	4000	4000	4000	4000	0
210	20231108	154600	6307650	4000	4000	4000	4000	0
211	20231108	154500	6307650	4000	4000	4000	4000	0
212	20231108	154400	6307650	4000	4000	4000	4000	10
213	20231108	154300	6307650	4000	4000	4000	4000	0
214	20231108	154200	6307650	4000	4000	4000	4000	0
215	20231108	154100	6307650	4000	4000	4000	4000	0
216	20231108	154000	6307650	4000	4000	4000	4000	0
217	20231108	153900	6307650	4000	4000	4000	4000	0
218	20231108	153800	6307650	4000	4000	4000	4000	0
219	20231108	153700	6307650	4000	4000	4000	4000	0
220	20231108	153600	6307650	4000	4000	4000	4000	0
221	20231108	153500	6307650	4000	4000	4000	4000	0
222	20231108	153400	6307650	4000	4000	4000	4000	0
223	20231108	153300	6307650	4000	4000	4000	4000	0
224	20231108	153200	6307650	4000	4000	4000	4000	0
225	20231108	153100	6307650	4000	4000	4000	4000	0
226	20231108	153000	6307650	4000	4000	4000	4000	10
227	20231108	152900	6267650	4005	4005	4005	4005	0
228	20231108	152800	6267650	4005	4005	4005	4005	0
229	20231108	152700	6267650	4005	4005	4005	4005	0
230	20231108	152600	6267650	4005	4005	4005	4005	0
231	20231108	152500	6267650	4005	4005	4005	4005	0
232	20231108	152400	6267650	4005	4005	4005	4005	0
233	20231108	152300	6267650	4005	4005	4005	4005	0
234	20231108	152200	6267650	4005	4005	4005	4005	0
235	20231108	152100	6267650	4005	4005	4005	4005	0
236	20231108	152000	6267650	4005	4005	4005	4005	0
237	20231108	151900	6267650	4005	4005	4005	4005	0
238	20231108	151800	6267650	4005	4005	4005	4005	0
239	20231108	151700	6267650	4005	4005	4005	4005	0
240	20231108	151600	6267650	4005	4005	4005	4005	0
241	20231108	151500	6267650	4005	4005	4005	4005	8
242	20231108	151400	6235610	4005	4005	4005	4005	10
243	20231108	151300	6195560	4005	4005	4005	4005	0
244	20231108	151200	6195560	4005	4005	4005	4005	0
245	20231108	151100	6195560	4005	4005	4005	4005	0
246	20231108	151000	6195560	4005	4005	4005	4005	20
247	20231108	150900	6115460	4010	4010	4010	4010	0
248	20231108	150800	6115460	4010	4010	4010	4010	0
249	20231108	150700	6115460	4010	4010	4010	4010	0
250	20231108	150600	6115460	4010	4010	4010	4010	1
251	20231108	150500	6111450	4005	4010	4010	4005	155
252	20231108	150400	5489980	4020	4020	4020	4020	0
253	20231108	150300	5489980	4020	4020	4020	4020	0
254	20231108	150200	5489980	4020	4010	4020	4010	2
255	20231108	150100	5481950	4010	4010	4010	4010	56
256	20231108	150000	5257390	4020	4020	4020	4020	0
257	20231108	145900	5257390	4020	4020	4020	4020	7
258	20231108	145800	5229250	4020	4010	4020	4010	2
259	20231108	145700	5221220	4010	4010	4010	4010	3
260	20231108	145600	5209190	4020	4020	4020	4020	0
261	20231108	145500	5209190	4020	4020	4020	4020	0
262	20231108	145400	5209190	4020	4020	4020	4020	0
263	20231108	145300	5209190	4020	4005	4020	4005	2
264	20231108	145200	5201165	4005	4005	4005	4005	0
265	20231108	145100	5201165	4005	4005	4005	4005	0
266	20231108	145000	5201165	4005	4005	4005	4005	0
267	20231108	144900	5201165	4005	4005	4005	4005	1
268	20231108	144800	5197160	4020	4020	4020	4020	0
269	20231108	144700	5197160	4020	4020	4020	4020	0
270	20231108	144600	5197160	4020	4020	4020	4020	0
271	20231108	144500	5197160	4020	4020	4020	4020	24
272	20231108	144400	5100680	4025	4025	4025	4025	0
273	20231108	144300	5100680	4025	4025	4025	4025	0
274	20231108	144200	5100680	4025	4025	4025	4025	0
275	20231108	144100	5100680	4025	4025	4025	4025	0
276	20231108	144000	5100680	4025	4025	4025	4025	10
277	20231108	143900	5060430	4020	4020	4020	4020	1
278	20231108	143800	5056410	4005	4005	4005	4005	1
279	20231108	143700	5052405	4020	4020	4020	4020	0
280	20231108	143600	5052405	4020	4020	4020	4020	0
281	20231108	143500	5052405	4020	4020	4020	4020	0
282	20231108	143400	5052405	4020	4020	4020	4020	0
283	20231108	143300	5052405	4020	4020	4020	4020	1
284	20231108	143200	5048385	4010	4010	4010	4010	99
285	20231108	143100	4651395	4040	4040	4040	4040	0
286	20231108	143000	4651395	4040	4010	4040	4010	2
287	20231108	142900	4643345	4040	4030	4040	4030	52
288	20231108	142800	4433775	4040	4040	4040	4040	8
289	20231108	142700	4401455	4045	4045	4045	4045	0
290	20231108	142600	4401455	4045	4045	4045	4045	0
291	20231108	142500	4401455	4045	4045	4045	4045	0
292	20231108	142400	4401455	4045	4045	4045	4045	0
293	20231108	142300	4401455	4045	4045	4045	4045	5
294	20231108	142200	4381230	4045	4045	4045	4045	0
295	20231108	142100	4381230	4045	4045	4045	4045	0
296	20231108	142000	4381230	4045	4045	4045	4045	0
297	20231108	141900	4381230	4045	4045	4045	4045	0
298	20231108	141800	4381230	4045	4045	4045	4045	1
299	20231108	141700	4377185	4060	4060	4060	4060	0
300	20231108	141600	4377185	4060	4060	4060	4060	0
301	20231108	141500	4377185	4060	4060	4060	4060	1
302	20231108	141400	4373125	4060	4060	4060	4060	0
303	20231108	141300	4373125	4060	4055	4060	4055	2
304	20231108	141200	4365010	4040	4040	4040	4040	200
305	20231108	141100	3557010	4040	4040	4040	4040	1
306	20231108	141000	3552970	4040	4040	4040	4040	0
307	20231108	140900	3552970	4040	4040	4040	4040	0
308	20231108	140800	3552970	4040	4040	4040	4040	0
309	20231108	140700	3552970	4040	4040	4040	4040	0
310	20231108	140600	3552970	4040	4040	4040	4040	0
311	20231108	140500	3552970	4040	4040	4040	4040	0
312	20231108	140400	3552970	4040	4040	4040	4040	2
313	20231108	140300	3544890	4065	4065	4065	4065	0
314	20231108	140200	3544890	4065	4065	4065	4065	1
315	20231108	140100	3540825	4040	4040	4040	4040	1
316	20231108	140000	3536785	4065	4065	4065	4065	0
317	20231108	135900	3536785	4065	4065	4065	4065	0
318	20231108	135800	3536785	4065	4065	4065	4065	1
319	20231108	135700	3532720	4040	4040	4040	4040	0
320	20231108	135600	3532720	4040	4040	4040	4040	1
321	20231108	135500	3528680	4065	4065	4065	4065	0
322	20231108	135400	3528680	4065	4065	4065	4065	0
323	20231108	135300	3528680	4065	4065	4065	4065	0
324	20231108	135200	3528680	4065	4065	4065	4065	0
325	20231108	135100	3528680	4065	4065	4065	4065	0
326	20231108	135000	3528680	4065	4065	4065	4065	2
327	20231108	134900	3520550	4065	4065	4065	4065	0
328	20231108	134800	3520550	4065	4065	4065	4065	0
329	20231108	134700	3520550	4065	4065	4065	4065	0
330	20231108	134600	3520550	4065	4065	4065	4065	0
331	20231108	134500	3520550	4065	4065	4065	4065	0
332	20231108	134400	3520550	4065	4065	4065	4065	0
333	20231108	134300	3520550	4065	4065	4065	4065	0
334	20231108	134200	3520550	4065	4065	4065	4065	0
335	20231108	134100	3520550	4065	4065	4065	4065	0
336	20231108	134000	3520550	4065	4065	4065	4065	0
337	20231108	133900	3520550	4065	4065	4065	4065	0
338	20231108	133800	3520550	4065	4065	4065	4065	0
339	20231108	133700	3520550	4065	4065	4065	4065	0
340	20231108	133600	3520550	4065	4065	4065	4065	0
341	20231108	133500	3520550	4065	4065	4065	4065	0
342	20231108	133400	3520550	4065	4065	4065	4065	0
343	20231108	133300	3520550	4065	4065	4065	4065	0
344	20231108	133200	3520550	4065	4065	4065	4065	0
345	20231108	133100	3520550	4065	4065	4065	4065	0
346	20231108	133000	3520550	4065	4065	4065	4065	0
347	20231108	132900	3520550	4065	4065	4065	4065	0
348	20231108	132800	3520550	4065	4065	4065	4065	0
349	20231108	132700	3520550	4065	4065	4065	4065	0
350	20231108	132600	3520550	4065	4065	4065	4065	0
351	20231108	132500	3520550	4065	4065	4065	4065	0
352	20231108	132400	3520550	4065	4065	4065	4065	0
353	20231108	132300	3520550	4065	4065	4065	4065	0
354	20231108	132200	3520550	4065	4065	4065	4065	1
355	20231108	132100	3516485	4040	4040	4040	4040	0
356	20231108	132000	3516485	4040	4040	4040	4040	0
357	20231108	131900	3516485	4040	4040	4040	4040	0
358	20231108	131800	3516485	4040	4040	4040	4040	0
359	20231108	131700	3516485	4040	4040	4040	4040	0
360	20231108	131600	3516485	4040	4040	4040	4040	10
361	20231108	131500	3476085	4040	4040	4040	4040	0
362	20231108	131400	3476085	4040	4040	4040	4040	0
363	20231108	131300	3476085	4040	4040	4040	4040	0
364	20231108	131200	3476085	4040	4040	4040	4040	0
365	20231108	131100	3476085	4040	4040	4040	4040	0
366	20231108	131000	3476085	4040	4040	4040	4040	0
367	20231108	130900	3476085	4040	4040	4040	4040	1
368	20231108	130800	3472045	4040	4040	4040	4040	0
369	20231108	130700	3472045	4040	4040	4040	4040	0
370	20231108	130600	3472045	4040	4040	4040	4040	0
371	20231108	130500	3472045	4040	4040	4040	4040	1
372	20231108	130400	3468005	4065	4065	4065	4065	0
373	20231108	130300	3468005	4065	4065	4065	4065	0
374	20231108	130200	3468005	4065	4065	4065	4065	0
375	20231108	130100	3468005	4065	4060	4065	4060	2
376	20231108	130000	3459880	4040	4040	4060	4040	10
377	20231108	125900	3419400	4045	4045	4045	4045	0
378	20231108	125800	3419400	4045	4045	4045	4045	0
379	20231108	125700	3419400	4045	4045	4045	4045	0
380	20231108	125600	3419400	4045	4045	4045	4045	21
381	20231108	125500	3334455	4045	4065	4065	4045	19
382	20231108	125400	3257580	4045	4045	4045	4045	0
383	20231108	125300	3257580	4045	4045	4045	4045	0
384	20231108	125200	3257580	4045	4045	4045	4045	0
385	20231108	125100	3257580	4045	4045	4045	4045	0
386	20231108	125000	3257580	4045	4045	4045	4045	0
387	20231108	124900	3257580	4045	4045	4045	4045	0
388	20231108	124800	3257580	4045	4045	4045	4045	1
389	20231108	124700	3253535	4065	4065	4065	4065	0
390	20231108	124600	3253535	4065	4065	4065	4065	0
391	20231108	124500	3253535	4065	4065	4065	4065	1
392	20231108	124400	3249470	4045	4070	4070	4045	2
393	20231108	124300	3241355	4045	4045	4045	4045	1
394	20231108	124200	3237310	4045	4045	4045	4045	1
395	20231108	124100	3233265	4070	4070	4070	4070	0
396	20231108	124000	3233265	4070	4070	4070	4070	0
397	20231108	123900	3233265	4070	4070	4070	4070	0
398	20231108	123800	3233265	4070	4070	4070	4070	0
399	20231108	123700	3233265	4070	4070	4070	4070	1
400	20231108	123600	3229195	4045	4045	4045	4045	0
401	20231108	123500	3229195	4045	4045	4045	4045	1
402	20231108	123400	3225150	4070	4070	4070	4070	0
403	20231108	123300	3225150	4070	4070	4070	4070	0
404	20231108	123200	3225150	4070	4070	4070	4070	1
405	20231108	123100	3221080	4070	4070	4070	4070	1
406	20231108	123000	3217010	4045	4045	4045	4045	1
407	20231108	122900	3212965	4070	4070	4070	4070	0
408	20231108	122800	3212965	4070	4070	4070	4070	0
409	20231108	122700	3212965	4070	4070	4070	4070	0
410	20231108	122600	3212965	4070	4070	4070	4070	0
411	20231108	122500	3212965	4070	4045	4070	4045	5
412	20231108	122400	3192715	4070	4070	4070	4070	0
413	20231108	122300	3192715	4070	4045	4070	4045	2
414	20231108	122200	3184600	4045	4045	4045	4045	0
415	20231108	122100	3184600	4045	4045	4045	4045	0
416	20231108	122000	3184600	4045	4045	4045	4045	1
417	20231108	121900	3180555	4070	4070	4070	4070	0
418	20231108	121800	3180555	4070	4070	4070	4070	0
419	20231108	121700	3180555	4070	4070	4070	4070	0
420	20231108	121600	3180555	4070	4070	4070	4070	0
421	20231108	121500	3180555	4070	4070	4070	4070	0
422	20231108	121400	3180555	4070	4070	4070	4070	1
423	20231108	121300	3176485	4045	4045	4045	4045	0
424	20231108	121200	3176485	4045	4045	4045	4045	1
425	20231108	121100	3172440	4065	4065	4065	4065	0
426	20231108	121000	3172440	4065	4065	4065	4065	0
427	20231108	120900	3172440	4065	4065	4065	4065	0
428	20231108	120800	3172440	4065	4045	4065	4045	2
429	20231108	120700	3164330	4070	4070	4070	4070	0
430	20231108	120600	3164330	4070	4070	4070	4070	0
431	20231108	120500	3164330	4070	4070	4070	4070	0
432	20231108	120400	3164330	4070	4070	4070	4070	0
433	20231108	120300	3164330	4070	4070	4070	4070	20
434	20231108	120200	3082930	4070	4070	4070	4070	0
435	20231108	120100	3082930	4070	4070	4070	4070	0
436	20231108	120000	3082930	4070	4070	4070	4070	0
437	20231108	115900	3082930	4070	4070	4070	4070	0
438	20231108	115800	3082930	4070	4070	4070	4070	0
439	20231108	115700	3082930	4070	4070	4070	4070	1
440	20231108	115600	3078860	4060	4060	4060	4060	1
441	20231108	115500	3074800	4070	4070	4070	4070	0
442	20231108	115400	3074800	4070	4070	4070	4070	0
443	20231108	115300	3074800	4070	4070	4070	4070	0
444	20231108	115200	3074800	4070	4070	4070	4070	0
445	20231108	115100	3074800	4070	4070	4070	4070	0
446	20231108	115000	3074800	4070	4070	4070	4070	0
447	20231108	114900	3074800	4070	4070	4070	4070	0
448	20231108	114800	3074800	4070	4070	4070	4070	0
449	20231108	114700	3074800	4070	4070	4070	4070	0
450	20231108	114600	3074800	4070	4070	4070	4070	1
451	20231108	114500	3070730	4055	4055	4055	4055	1
452	20231108	114400	3066675	4070	4070	4070	4070	0
453	20231108	114300	3066675	4070	4070	4070	4070	0
454	20231108	114200	3066675	4070	4070	4070	4070	0
455	20231108	114100	3066675	4070	4070	4070	4070	0
456	20231108	114000	3066675	4070	4070	4070	4070	1
457	20231108	113900	3062605	4075	4075	4075	4075	0
458	20231108	113800	3062605	4075	4075	4075	4075	0
459	20231108	113700	3062605	4075	4075	4075	4075	0
460	20231108	113600	3062605	4075	4075	4075	4075	0
461	20231108	113500	3062605	4075	4075	4075	4075	0
462	20231108	113400	3062605	4075	4075	4075	4075	0
463	20231108	113300	3062605	4075	4075	4075	4075	0
464	20231108	113200	3062605	4075	4075	4075	4075	0
465	20231108	113100	3062605	4075	4075	4075	4075	0
466	20231108	113000	3062605	4075	4075	4075	4075	0
467	20231108	112900	3062605	4075	4075	4075	4075	0
468	20231108	112800	3062605	4075	4075	4075	4075	0
469	20231108	112700	3062605	4075	4075	4075	4075	0
470	20231108	112600	3062605	4075	4075	4075	4075	0
471	20231108	112500	3062605	4075	4075	4075	4075	1
472	20231108	112400	3058530	4050	4060	4060	4050	50
473	20231108	112300	2855575	4060	4060	4060	4060	0
474	20231108	112200	2855575	4060	4060	4060	4060	0
475	20231108	112100	2855575	4060	4060	4060	4060	0
476	20231108	112000	2855575	4060	4060	4060	4060	0
477	20231108	111900	2855575	4060	4060	4060	4060	0
478	20231108	111800	2855575	4060	4060	4060	4060	0
479	20231108	111700	2855575	4060	4060	4060	4060	0
480	20231108	111600	2855575	4060	4060	4060	4060	1
481	20231108	111500	2851515	4105	4105	4105	4105	0
482	20231108	111400	2851515	4105	4105	4105	4105	0
483	20231108	111300	2851515	4105	4105	4105	4105	0
484	20231108	111200	2851515	4105	4105	4105	4105	0
485	20231108	111100	2851515	4105	4105	4105	4105	0
486	20231108	111000	2851515	4105	4105	4105	4105	0
487	20231108	110900	2851515	4105	4105	4105	4105	0
488	20231108	110800	2851515	4105	4105	4105	4105	0
489	20231108	110700	2851515	4105	4105	4105	4105	0
490	20231108	110600	2851515	4105	4105	4105	4105	0
491	20231108	110500	2851515	4105	4105	4105	4105	0
492	20231108	110400	2851515	4105	4105	4105	4105	0
493	20231108	110300	2851515	4105	4105	4105	4105	0
494	20231108	110200	2851515	4105	4105	4105	4105	1
495	20231108	110100	2847410	4060	4060	4060	4060	0
496	20231108	110000	2847410	4060	4060	4060	4060	1
497	20231108	105900	2843350	4115	4060	4115	4055	22
498	20231108	105800	2754030	4045	4045	4045	4045	0
499	20231108	105700	2754030	4045	4055	4055	4045	200
500	20231108	105600	1944205	4045	4045	4045	4045	0
501	20231108	105500	1944205	4045	4045	4045	4045	1
502	20231108	105400	1940160	4130	4130	4130	4130	0
503	20231108	105300	1940160	4130	4045	4130	4045	2
504	20231108	105200	1931985	4130	4130	4130	4130	0
505	20231108	105100	1931985	4130	4130	4130	4130	0
506	20231108	105000	1931985	4130	4130	4130	4130	1
507	20231108	104900	1927855	4045	4045	4045	4045	0
508	20231108	104800	1927855	4045	4045	4045	4045	0
509	20231108	104700	1927855	4045	4045	4045	4045	0
510	20231108	104600	1927855	4045	4045	4045	4045	1
511	20231108	104500	1923810	4130	4130	4130	4130	0
512	20231108	104400	1923810	4130	4130	4130	4130	0
513	20231108	104300	1923810	4130	4130	4130	4130	0
514	20231108	104200	1923810	4130	4130	4130	4130	0
515	20231108	104100	1923810	4130	4130	4130	4130	3
516	20231108	104000	1911420	4130	4130	4130	4130	0
517	20231108	103900	1911420	4130	4130	4130	4130	0
518	20231108	103800	1911420	4130	4130	4130	4130	0
519	20231108	103700	1911420	4130	4045	4130	4045	2
520	20231108	103600	1903245	4115	4115	4115	4115	0
521	20231108	103500	1903245	4115	4115	4115	4115	0
522	20231108	103400	1903245	4115	4115	4115	4115	0
523	20231108	103300	1903245	4115	4115	4115	4115	0
524	20231108	103200	1903245	4115	4115	4115	4115	1
525	20231108	103100	1899130	4045	4045	4045	4045	1
526	20231108	103000	1895085	4115	4115	4115	4115	1
527	20231108	102900	1890970	4065	4065	4065	4065	0
528	20231108	102800	1890970	4065	4065	4065	4065	8
529	20231108	102700	1858450	4065	4065	4065	4065	0
530	20231108	102600	1858450	4065	4065	4065	4065	0
531	20231108	102500	1858450	4065	4060	4065	4060	2
532	20231108	102400	1850325	4040	4040	4040	4040	0
533	20231108	102300	1850325	4040	4040	4040	4040	0
534	20231108	102200	1850325	4040	4065	4065	4040	158
535	20231108	102100	1210675	4065	4065	4065	4065	0
536	20231108	102000	1210675	4065	4065	4065	4065	0
537	20231108	101900	1210675	4065	4065	4065	4065	1
538	20231108	101800	1206610	4110	4110	4110	4110	0
539	20231108	101700	1206610	4110	4110	4110	4110	0
540	20231108	101600	1206610	4110	4110	4110	4110	1
541	20231108	101500	1202500	4105	4105	4105	4105	0
542	20231108	101400	1202500	4105	4070	4105	4070	2
543	20231108	101300	1194325	4070	4070	4070	4070	1
544	20231108	101200	1190255	4110	4110	4110	4110	0
545	20231108	101100	1190255	4110	4110	4110	4110	0
546	20231108	101000	1190255	4110	4110	4110	4110	0
547	20231108	100900	1190255	4110	4110	4110	4110	0
548	20231108	100800	1190255	4110	4110	4110	4110	0
549	20231108	100700	1190255	4110	4110	4110	4110	0
550	20231108	100600	1190255	4110	4110	4110	4110	0
551	20231108	100500	1190255	4110	4110	4110	4110	0
552	20231108	100400	1190255	4110	4110	4110	4110	0
553	20231108	100300	1190255	4110	4110	4110	4110	0
554	20231108	100200	1190255	4110	4110	4110	4110	0
555	20231108	100100	1190255	4110	4105	4110	4105	20
556	20231108	100000	1108060	4105	4105	4105	4105	0
557	20231108	095900	1108060	4105	4105	4105	4105	0
558	20231108	095800	1108060	4105	4105	4105	4105	0
559	20231108	095700	1108060	4105	4105	4105	4105	1
560	20231108	095600	1103955	4110	4110	4110	4110	0
561	20231108	095500	1103955	4110	4110	4110	4110	0
562	20231108	095400	1103955	4110	4110	4110	4110	0
563	20231108	095300	1103955	4110	4110	4110	4110	0
564	20231108	095200	1103955	4110	4110	4110	4110	0
565	20231108	095100	1103955	4110	4110	4110	4110	0
566	20231108	095000	1103955	4110	4110	4110	4110	0
567	20231108	094900	1103955	4110	4110	4110	4110	0
568	20231108	094800	1103955	4110	4110	4110	4110	0
569	20231108	094700	1103955	4110	4110	4110	4110	0
570	20231108	094600	1103955	4110	4110	4110	4110	0
571	20231108	094500	1103955	4110	4110	4110	4110	0
572	20231108	094400	1103955	4110	4110	4110	4110	0
573	20231108	094300	1103955	4110	4110	4110	4110	0
574	20231108	094200	1103955	4110	4110	4110	4110	0
575	20231108	094100	1103955	4110	4110	4110	4110	0
576	20231108	094000	1103955	4110	4110	4110	4110	10
577	20231108	093900	1062855	4110	4110	4110	4110	10
578	20231108	093800	1021755	4110	4110	4110	4110	0
579	20231108	093700	1021755	4110	4110	4110	4110	0
580	20231108	093600	1021755	4110	4110	4110	4110	0
581	20231108	093500	1021755	4110	4110	4110	4110	0
582	20231108	093400	1021755	4110	4110	4110	4110	0
583	20231108	093300	1021755	4110	4110	4110	4110	0
584	20231108	093200	1021755	4110	4110	4110	4110	0
585	20231108	093100	1021755	4110	4110	4110	4110	1
586	20231108	093000	1017645	4120	4120	4120	4120	0
587	20231108	092900	1017645	4120	4120	4120	4120	0
588	20231108	092800	1017645	4120	4120	4120	4120	0
589	20231108	092700	1017645	4120	4120	4120	4120	0
590	20231108	092600	1017645	4120	4120	4120	4120	0
591	20231108	092500	1017645	4120	4120	4120	4120	0
592	20231108	092400	1017645	4120	4120	4120	4120	0
593	20231108	092300	1017645	4120	4120	4120	4120	0
594	20231108	092200	1017645	4120	4120	4120	4120	0
595	20231108	092100	1017645	4120	4120	4120	4120	0
596	20231108	092000	1017645	4120	4120	4120	4120	0
597	20231108	091900	1017645	4120	4120	4120	4120	0
598	20231108	091800	1017645	4120	4120	4120	4120	0
599	20231108	091700	1017645	4120	4120	4120	4120	0
600	20231108	091600	1017645	4120	4120	4120	4120	0
601	20231108	091500	1017645	4120	4120	4120	4120	0
602	20231108	091400	1017645	4120	4060	4120	4060	2
603	20231108	091300	1009465	4125	4125	4125	4125	0
604	20231108	091200	1009465	4125	4125	4125	4125	0
605	20231108	091100	1009465	4125	4125	4125	4125	0
606	20231108	091000	1009465	4125	4125	4125	4125	0
607	20231108	090900	1009465	4125	4125	4125	4125	11
608	20231108	090800	964090	4125	4125	4125	4125	1
609	20231108	090700	959965	4130	4075	4130	4055	21
610	20231108	090600	874595	4145	4145	4145	4145	0
611	20231108	090500	874595	4145	4145	4145	4145	0
612	20231108	090400	874595	4145	4145	4145	4145	0
613	20231108	090300	874595	4145	4145	4145	4145	0
614	20231108	090200	874595	4145	4145	4145	4145	0
615	20231108	090100	874595	4145	4145	4145	4145	0
616	20231108	090000	874595	4145	4145	4145	4145	211