KissMeData/054410/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193400	24601025	4995	4995	4995	4995	68
3	20231108	193300	24601025	4995	4995	4995	4995	0
4	20231108	193200	24601025	4995	4995	4995	4995	0
5	20231108	193100	24601025	4995	4995	4995	4995	0
6	20231108	193000	24601025	4995	4995	4995	4995	0
7	20231108	192900	24601025	4995	4995	4995	4995	0
8	20231108	192800	24601025	4995	4995	4995	4995	0
9	20231108	192700	24601025	4995	4995	4995	4995	0
10	20231108	192600	24601025	4995	4995	4995	4995	0
11	20231108	192500	24601025	4995	4995	4995	4995	0
12	20231108	192400	24601025	4995	4995	4995	4995	0
13	20231108	192300	24601025	4995	4995	4995	4995	0
14	20231108	192200	24601025	4995	4995	4995	4995	0
15	20231108	192100	24601025	4995	4995	4995	4995	0
16	20231108	192000	24601025	4995	4995	4995	4995	0
17	20231108	191900	24601025	4995	4995	4995	4995	0
18	20231108	191800	24601025	4995	4995	4995	4995	0
19	20231108	191700	24601025	4995	4995	4995	4995	0
20	20231108	191600	24601025	4995	4995	4995	4995	0
21	20231108	191500	24601025	4995	4995	4995	4995	0
22	20231108	191400	24601025	4995	4995	4995	4995	0
23	20231108	191300	24601025	4995	4995	4995	4995	0
24	20231108	191200	24601025	4995	4995	4995	4995	0
25	20231108	191100	24601025	4995	4995	4995	4995	0
26	20231108	191000	24601025	4995	4995	4995	4995	0
27	20231108	190900	24601025	4995	4995	4995	4995	0
28	20231108	190800	24601025	4995	4995	4995	4995	0
29	20231108	190700	24601025	4995	4995	4995	4995	0
30	20231108	190600	24601025	4995	4995	4995	4995	0
31	20231108	190500	24601025	4995	4995	4995	4995	0
32	20231108	190400	24601025	4995	4995	4995	4995	68
33	20231108	190300	24601025	4995	4995	4995	4995	0
34	20231108	190200	24601025	4995	4995	4995	4995	0
35	20231108	190100	24601025	4995	4995	4995	4995	0
36	20231108	190000	24601025	4995	4995	4995	4995	0
37	20231108	185900	24601025	4995	4995	4995	4995	0
38	20231108	185800	24601025	4995	4995	4995	4995	0
39	20231108	185700	24601025	4995	4995	4995	4995	0
40	20231108	185600	24601025	4995	4995	4995	4995	0
41	20231108	185500	24601025	4995	4995	4995	4995	0
42	20231108	185400	24601025	4995	4995	4995	4995	0
43	20231108	185300	24601025	4995	4995	4995	4995	0
44	20231108	185200	24601025	4995	4995	4995	4995	0
45	20231108	185100	24601025	4995	4995	4995	4995	0
46	20231108	185000	24601025	4995	4995	4995	4995	0
47	20231108	184900	24601025	4995	4995	4995	4995	0
48	20231108	184800	24601025	4995	4995	4995	4995	0
49	20231108	184700	24601025	4995	4995	4995	4995	0
50	20231108	184600	24601025	4995	4995	4995	4995	0
51	20231108	184500	24601025	4995	4995	4995	4995	0
52	20231108	184400	24601025	4995	4995	4995	4995	0
53	20231108	184300	24601025	4995	4995	4995	4995	0
54	20231108	184200	24601025	4995	4995	4995	4995	0
55	20231108	184100	24601025	4995	4995	4995	4995	0
56	20231108	184000	24601025	4995	4995	4995	4995	0
57	20231108	183900	24601025	4995	4995	4995	4995	0
58	20231108	183800	24601025	4995	4995	4995	4995	0
59	20231108	183700	24601025	4995	4995	4995	4995	0
60	20231108	183600	24601025	4995	4995	4995	4995	0
61	20231108	183500	24601025	4995	4995	4995	4995	0
62	20231108	183400	24601025	4995	4995	4995	4995	68
63	20231108	183300	24601025	4995	4995	4995	4995	0
64	20231108	183200	24601025	4995	4995	4995	4995	0
65	20231108	183100	24601025	4995	4995	4995	4995	0
66	20231108	183000	24601025	4995	4995	4995	4995	0
67	20231108	182900	24601025	4995	4995	4995	4995	0
68	20231108	182800	24601025	4995	4995	4995	4995	0
69	20231108	182700	24601025	4995	4995	4995	4995	0
70	20231108	182600	24601025	4995	4995	4995	4995	0
71	20231108	182500	24601025	4995	4995	4995	4995	0
72	20231108	182400	24601025	4995	4995	4995	4995	0
73	20231108	182300	24601025	4995	4995	4995	4995	0
74	20231108	182200	24601025	4995	4995	4995	4995	0
75	20231108	182100	24601025	4995	4995	4995	4995	0
76	20231108	182000	24601025	4995	4995	4995	4995	0
77	20231108	181900	24601025	4995	4995	4995	4995	0
78	20231108	181800	24601025	4995	4995	4995	4995	0
79	20231108	181700	24601025	4995	4995	4995	4995	0
80	20231108	181600	24601025	4995	4995	4995	4995	0
81	20231108	181500	24601025	4995	4995	4995	4995	0
82	20231108	181400	24601025	4995	4995	4995	4995	0
83	20231108	181300	24601025	4995	4995	4995	4995	0
84	20231108	181200	24601025	4995	4995	4995	4995	0
85	20231108	181100	24601025	4995	4995	4995	4995	0
86	20231108	181000	24601025	4995	4995	4995	4995	0
87	20231108	180900	24601025	4995	4995	4995	4995	0
88	20231108	180800	24601025	4995	4995	4995	4995	0
89	20231108	180700	24601025	4995	4995	4995	4995	0
90	20231108	180600	24601025	4995	4995	4995	4995	0
91	20231108	180500	24601025	4995	4995	4995	4995	0
92	20231108	180400	24601025	4995	4995	4995	4995	68
93	20231108	180300	24601025	4995	4995	4995	4995	0
94	20231108	180200	24601025	4995	4995	4995	4995	0
95	20231108	180100	24601025	4995	4995	4995	4995	0
96	20231108	180000	24601025	4995	4995	4995	4995	0
97	20231108	175900	24601025	4995	4995	4995	4995	0
98	20231108	175800	24601025	4995	4995	4995	4995	0
99	20231108	175700	24601025	4995	4995	4995	4995	0
100	20231108	175600	24601025	4995	4995	4995	4995	0
101	20231108	175500	24601025	4995	4995	4995	4995	0
102	20231108	175400	24601025	4995	4995	4995	4995	0
103	20231108	175300	24601025	4995	4995	4995	4995	0
104	20231108	175200	24601025	4995	4995	4995	4995	0
105	20231108	175100	24601025	4995	4995	4995	4995	0
106	20231108	175000	24601025	4995	4995	4995	4995	0
107	20231108	174900	24601025	4995	4995	4995	4995	0
108	20231108	174800	24601025	4995	4995	4995	4995	0
109	20231108	174700	24601025	4995	4995	4995	4995	0
110	20231108	174600	24601025	4995	4995	4995	4995	0
111	20231108	174500	24601025	4995	4995	4995	4995	0
112	20231108	174400	24601025	4995	4995	4995	4995	0
113	20231108	174300	24601025	4995	4995	4995	4995	0
114	20231108	174200	24601025	4995	4995	4995	4995	0
115	20231108	174100	24601025	4995	4995	4995	4995	0
116	20231108	174000	24601025	4995	4995	4995	4995	0
117	20231108	173900	24601025	4995	4995	4995	4995	0
118	20231108	173800	24601025	4995	4995	4995	4995	0
119	20231108	173700	24601025	4995	4995	4995	4995	0
120	20231108	173600	24601025	4995	4995	4995	4995	0
121	20231108	173500	24601025	4995	4995	4995	4995	0
122	20231108	173400	24601025	4995	4995	4995	4995	68
123	20231108	173300	24601025	4995	4995	4995	4995	0
124	20231108	173200	24601025	4995	4995	4995	4995	0
125	20231108	173100	24601025	4995	4995	4995	4995	0
126	20231108	173000	24601025	4995	4995	4995	4995	0
127	20231108	172900	24601025	4995	4995	4995	4995	0
128	20231108	172800	24601025	4995	4995	4995	4995	0
129	20231108	172700	24601025	4995	4995	4995	4995	0
130	20231108	172600	24601025	4995	4995	4995	4995	0
131	20231108	172500	24601025	4995	4995	4995	4995	0
132	20231108	172400	24601025	4995	4995	4995	4995	0
133	20231108	172300	24601025	4995	4995	4995	4995	0
134	20231108	172200	24601025	4995	4995	4995	4995	0
135	20231108	172100	24601025	4995	4995	4995	4995	0
136	20231108	172000	24601025	4995	4995	4995	4995	0
137	20231108	171900	24601025	4995	4995	4995	4995	0
138	20231108	171800	24601025	4995	4995	4995	4995	0
139	20231108	171700	24601025	4995	4995	4995	4995	0
140	20231108	171600	24601025	4995	4995	4995	4995	0
141	20231108	171500	24601025	4995	4995	4995	4995	0
142	20231108	171400	24601025	4995	4995	4995	4995	0
143	20231108	171300	24601025	4995	4995	4995	4995	0
144	20231108	171200	24601025	4995	4995	4995	4995	0
145	20231108	171100	24601025	4995	4995	4995	4995	0
146	20231108	171000	24601025	4995	4995	4995	4995	0
147	20231108	170900	24601025	4995	4995	4995	4995	0
148	20231108	170800	24601025	4995	4995	4995	4995	0
149	20231108	170700	24601025	4995	4995	4995	4995	0
150	20231108	170600	24601025	4995	4995	4995	4995	0
151	20231108	170500	24601025	4995	4995	4995	4995	0
152	20231108	170400	24601025	4995	4995	4995	4995	68
153	20231108	170300	24601025	4995	4995	4995	4995	0
154	20231108	170200	24601025	4995	4995	4995	4995	0
155	20231108	170100	24601025	4995	4995	4995	4995	0
156	20231108	170000	24601025	4995	4995	4995	4995	0
157	20231108	165900	24601025	4995	4995	4995	4995	0
158	20231108	165800	24601025	4995	4995	4995	4995	0
159	20231108	165700	24601025	4995	4995	4995	4995	0
160	20231108	165600	24601025	4995	4995	4995	4995	0
161	20231108	165500	24601025	4995	4995	4995	4995	0
162	20231108	165400	24601025	4995	4995	4995	4995	0
163	20231108	165300	24601025	4995	4995	4995	4995	0
164	20231108	165200	24601025	4995	4995	4995	4995	0
165	20231108	165100	24601025	4995	4995	4995	4995	0
166	20231108	165000	24601025	4995	4995	4995	4995	0
167	20231108	164900	24601025	4995	4995	4995	4995	0
168	20231108	164800	24601025	4995	4995	4995	4995	0
169	20231108	164700	24601025	4995	4995	4995	4995	0
170	20231108	164600	24601025	4995	4995	4995	4995	0
171	20231108	164500	24601025	4995	4995	4995	4995	0
172	20231108	164400	24601025	4995	4995	4995	4995	0
173	20231108	164300	24601025	4995	4995	4995	4995	0
174	20231108	164200	24601025	4995	4995	4995	4995	0
175	20231108	164100	24601025	4995	4995	4995	4995	0
176	20231108	164000	24601025	4995	4995	4995	4995	0
177	20231108	163900	24601025	4995	4995	4995	4995	0
178	20231108	163800	24601025	4995	4995	4995	4995	0
179	20231108	163700	24601025	4995	4995	4995	4995	0
180	20231108	163600	24601025	4995	4995	4995	4995	0
181	20231108	163500	24601025	4995	4995	4995	4995	0
182	20231108	163400	24601025	4995	4995	4995	4995	68
183	20231108	163300	24601025	4995	4995	4995	4995	0
184	20231108	163200	24601025	4995	4995	4995	4995	0
185	20231108	163100	24601025	4995	4995	4995	4995	0
186	20231108	163000	24601025	4995	4995	4995	4995	0
187	20231108	162900	24601025	4995	4995	4995	4995	0
188	20231108	162800	24601025	4995	4995	4995	4995	0
189	20231108	162700	24601025	4995	4995	4995	4995	0
190	20231108	162600	24601025	4995	4995	4995	4995	0
191	20231108	162500	24601025	4995	4995	4995	4995	0
192	20231108	162400	24601025	4995	4995	4995	4995	0
193	20231108	162300	24601025	4995	4995	4995	4995	0
194	20231108	162200	24601025	4995	4995	4995	4995	0
195	20231108	162100	24601025	4995	4995	4995	4995	0
196	20231108	162000	24601025	4995	4995	4995	4995	0
197	20231108	161900	24601025	4995	4995	4995	4995	0
198	20231108	161800	24601025	4995	4995	4995	4995	0
199	20231108	161700	24601025	4995	4995	4995	4995	0
200	20231108	161600	24601025	4995	4995	4995	4995	0
201	20231108	161500	24601025	4995	4995	4995	4995	0
202	20231108	161400	24601025	4995	4995	4995	4995	0
203	20231108	161300	24601025	4995	4995	4995	4995	0
204	20231108	161200	24601025	4995	4995	4995	4995	0
205	20231108	161100	24601025	4995	4995	4995	4995	0
206	20231108	161000	24601025	4995	4995	4995	4995	0
207	20231108	160900	24601025	4995	4995	4995	4995	0
208	20231108	160800	24601025	4995	4995	4995	4995	0
209	20231108	160700	24601025	4995	4995	4995	4995	0
210	20231108	160600	24601025	4995	4995	4995	4995	0
211	20231108	160500	24601025	4995	4995	4995	4995	0
212	20231108	160400	24601025	4995	4995	4995	4995	68
213	20231108	160300	24601025	4995	4995	4995	4995	0
214	20231108	160200	24601025	4995	4995	4995	4995	0
215	20231108	160100	24601025	4995	4995	4995	4995	0
216	20231108	160000	24601025	4995	4995	4995	4995	0
217	20231108	155900	24601025	4995	4995	4995	4995	0
218	20231108	155800	24601025	4995	4995	4995	4995	0
219	20231108	155700	24601025	4995	4995	4995	4995	0
220	20231108	155600	24601025	4995	4995	4995	4995	0
221	20231108	155500	24601025	4995	4995	4995	4995	0
222	20231108	155400	24601025	4995	4995	4995	4995	0
223	20231108	155300	24601025	4995	4995	4995	4995	0
224	20231108	155200	24601025	4995	4995	4995	4995	0
225	20231108	155100	24601025	4995	4995	4995	4995	0
226	20231108	155000	24601025	4995	4995	4995	4995	0
227	20231108	154900	24601025	4995	4995	4995	4995	0
228	20231108	154800	24601025	4995	4995	4995	4995	0
229	20231108	154700	24601025	4995	4995	4995	4995	0
230	20231108	154600	24601025	4995	4995	4995	4995	0
231	20231108	154500	24601025	4995	4995	4995	4995	0
232	20231108	154400	24601025	4995	4995	4995	4995	0
233	20231108	154300	24601025	4995	4995	4995	4995	0
234	20231108	154200	24601025	4995	4995	4995	4995	0
235	20231108	154100	24601025	4995	4995	4995	4995	0
236	20231108	154000	24601025	4995	4995	4995	4995	0
237	20231108	153900	24601025	4995	4995	4995	4995	0
238	20231108	153800	24601025	4995	4995	4995	4995	0
239	20231108	153700	24601025	4995	4995	4995	4995	0
240	20231108	153600	24601025	4995	4995	4995	4995	0
241	20231108	153500	24601025	4995	4995	4995	4995	0
242	20231108	153400	24601025	4995	4995	4995	4995	68
243	20231108	153300	24601025	4995	4995	4995	4995	0
244	20231108	153200	24601025	4995	4995	4995	4995	0
245	20231108	153100	24601025	4995	4995	4995	4995	0
246	20231108	153000	24601025	4995	4995	4995	4995	68
247	20231108	152900	24261365	4985	4985	4985	4985	0
248	20231108	152800	24261365	4985	4985	4985	4985	0
249	20231108	152700	24261365	4985	4985	4985	4985	0
250	20231108	152600	24261365	4985	4985	4985	4985	0
251	20231108	152500	24261365	4985	4985	4985	4985	0
252	20231108	152400	24261365	4985	4985	4985	4985	0
253	20231108	152300	24261365	4985	4985	4985	4985	0
254	20231108	152200	24261365	4985	4985	4985	4985	0
255	20231108	152100	24261365	4985	4985	4985	4985	0
256	20231108	152000	24261365	4985	4985	4985	4985	0
257	20231108	151900	24261365	4985	4985	4985	4985	0
258	20231108	151800	24261365	4985	4985	4985	4985	0
259	20231108	151700	24261365	4985	4985	4985	4985	0
260	20231108	151600	24261365	4985	4985	4985	4985	0
261	20231108	151500	24261365	4985	4985	4985	4985	0
262	20231108	151400	24261365	4985	4985	4985	4985	0
263	20231108	151300	24261365	4985	4985	4985	4985	0
264	20231108	151200	24261365	4985	4985	4985	4985	0
265	20231108	151100	24261365	4985	4985	4985	4985	1336
266	20231108	151000	17601405	4990	4990	4990	4990	0
267	20231108	150900	17601405	4990	4990	4990	4990	0
268	20231108	150800	17601405	4990	4990	4990	4990	0
269	20231108	150700	17601405	4990	4990	4990	4990	0
270	20231108	150600	17601405	4990	4990	4990	4990	0
271	20231108	150500	17601405	4990	4990	4990	4990	0
272	20231108	150400	17601405	4990	4990	4990	4990	0
273	20231108	150300	17601405	4990	4990	4990	4990	31
274	20231108	150200	17446715	5010	5010	5010	5010	0
275	20231108	150100	17446715	5010	5010	5010	5010	20
276	20231108	150000	17346515	5010	5010	5010	5010	0
277	20231108	145900	17346515	5010	5010	5010	5010	0
278	20231108	145800	17346515	5010	5010	5010	5010	0
279	20231108	145700	17346515	5010	5010	5010	5010	0
280	20231108	145600	17346515	5010	5010	5010	5010	0
281	20231108	145500	17346515	5010	5010	5010	5010	0
282	20231108	145400	17346515	5010	5010	5010	5010	0
283	20231108	145300	17346515	5010	5010	5010	5010	0
284	20231108	145200	17346515	5010	5010	5010	5010	0
285	20231108	145100	17346515	5010	5010	5010	5010	0
286	20231108	145000	17346515	5010	5010	5010	5010	0
287	20231108	144900	17346515	5010	5010	5010	5010	0
288	20231108	144800	17346515	5010	5010	5010	5010	0
289	20231108	144700	17346515	5010	5010	5010	5010	0
290	20231108	144600	17346515	5010	5010	5010	5010	0
291	20231108	144500	17346515	5010	5010	5010	5010	0
292	20231108	144400	17346515	5010	5010	5010	5010	0
293	20231108	144300	17346515	5010	5010	5010	5010	0
294	20231108	144200	17346515	5010	5010	5010	5010	0
295	20231108	144100	17346515	5010	5010	5010	5010	0
296	20231108	144000	17346515	5010	5010	5010	5010	0
297	20231108	143900	17346515	5010	5010	5010	5010	0
298	20231108	143800	17346515	5010	5010	5010	5010	0
299	20231108	143700	17346515	5010	5010	5010	5010	0
300	20231108	143600	17346515	5010	5010	5010	5010	0
301	20231108	143500	17346515	5010	5010	5010	5010	0
302	20231108	143400	17346515	5010	5010	5010	5010	0
303	20231108	143300	17346515	5010	5010	5010	5010	0
304	20231108	143200	17346515	5010	5010	5010	5010	0
305	20231108	143100	17346515	5010	5010	5010	5010	0
306	20231108	143000	17346515	5010	5010	5010	5010	0
307	20231108	142900	17346515	5010	5010	5010	5010	0
308	20231108	142800	17346515	5010	5010	5010	5010	0
309	20231108	142700	17346515	5010	5010	5010	5010	0
310	20231108	142600	17346515	5010	5010	5010	5010	0
311	20231108	142500	17346515	5010	5010	5010	5010	0
312	20231108	142400	17346515	5010	5010	5010	5010	0
313	20231108	142300	17346515	5010	5010	5010	5010	0
314	20231108	142200	17346515	5010	5010	5010	5010	0
315	20231108	142100	17346515	5010	5010	5010	5010	0
316	20231108	142000	17346515	5010	5010	5010	5010	0
317	20231108	141900	17346515	5010	5010	5010	5010	0
318	20231108	141800	17346515	5010	5010	5010	5010	0
319	20231108	141700	17346515	5010	5010	5010	5010	0
320	20231108	141600	17346515	5010	5010	5010	5010	0
321	20231108	141500	17346515	5010	5010	5010	5010	0
322	20231108	141400	17346515	5010	5010	5010	5010	0
323	20231108	141300	17346515	5010	5010	5010	5010	0
324	20231108	141200	17346515	5010	5010	5010	5010	0
325	20231108	141100	17346515	5010	5010	5010	5010	0
326	20231108	141000	17346515	5010	5010	5010	5010	2
327	20231108	140900	17336495	5010	5010	5010	5010	0
328	20231108	140800	17336495	5010	5010	5010	5010	0
329	20231108	140700	17336495	5010	5010	5010	5010	0
330	20231108	140600	17336495	5010	5010	5010	5010	0
331	20231108	140500	17336495	5010	5010	5010	5010	2
332	20231108	140400	17326475	4990	4990	4990	4990	0
333	20231108	140300	17326475	4990	4990	4990	4990	0
334	20231108	140200	17326475	4990	4990	4990	4990	0
335	20231108	140100	17326475	4990	4990	4990	4990	0
336	20231108	140000	17326475	4990	4990	4990	4990	0
337	20231108	135900	17326475	4990	4990	4990	4990	0
338	20231108	135800	17326475	4990	4990	4990	4990	0
339	20231108	135700	17326475	4990	4990	4990	4990	0
340	20231108	135600	17326475	4990	4990	4990	4990	0
341	20231108	135500	17326475	4990	4990	4990	4990	0
342	20231108	135400	17326475	4990	4990	4990	4990	0
343	20231108	135300	17326475	4990	4990	4990	4990	0
344	20231108	135200	17326475	4990	4990	4990	4990	0
345	20231108	135100	17326475	4990	4990	4990	4990	0
346	20231108	135000	17326475	4990	4990	4990	4990	0
347	20231108	134900	17326475	4990	4990	4990	4990	0
348	20231108	134800	17326475	4990	4990	4990	4990	0
349	20231108	134700	17326475	4990	4990	4990	4990	0
350	20231108	134600	17326475	4990	4990	4990	4990	0
351	20231108	134500	17326475	4990	4990	4990	4990	0
352	20231108	134400	17326475	4990	4990	4990	4990	0
353	20231108	134300	17326475	4990	4990	4990	4990	0
354	20231108	134200	17326475	4990	4990	4990	4990	0
355	20231108	134100	17326475	4990	4990	4990	4990	0
356	20231108	134000	17326475	4990	4990	4990	4990	0
357	20231108	133900	17326475	4990	4990	4990	4990	0
358	20231108	133800	17326475	4990	4990	4990	4990	0
359	20231108	133700	17326475	4990	4990	4990	4990	0
360	20231108	133600	17326475	4990	4990	4990	4990	0
361	20231108	133500	17326475	4990	4990	4990	4990	0
362	20231108	133400	17326475	4990	4990	4990	4990	0
363	20231108	133300	17326475	4990	4990	4990	4990	0
364	20231108	133200	17326475	4990	4990	4990	4990	0
365	20231108	133100	17326475	4990	4990	4990	4990	0
366	20231108	133000	17326475	4990	4990	4990	4990	0
367	20231108	132900	17326475	4990	4990	4990	4990	0
368	20231108	132800	17326475	4990	4990	4990	4990	0
369	20231108	132700	17326475	4990	4990	4990	4990	3
370	20231108	132600	17311505	4990	4990	4990	4990	5
371	20231108	132500	17286555	4995	4995	4995	4995	0
372	20231108	132400	17286555	4995	4995	4995	4995	0
373	20231108	132300	17286555	4995	4995	4995	4995	0
374	20231108	132200	17286555	4995	4995	4995	4995	0
375	20231108	132100	17286555	4995	4995	4995	4995	0
376	20231108	132000	17286555	4995	4995	4995	4995	0
377	20231108	131900	17286555	4995	4995	4995	4995	0
378	20231108	131800	17286555	4995	4995	4995	4995	0
379	20231108	131700	17286555	4995	4995	4995	4995	0
380	20231108	131600	17286555	4995	4995	4995	4995	0
381	20231108	131500	17286555	4995	4995	4995	4995	0
382	20231108	131400	17286555	4995	4995	4995	4995	0
383	20231108	131300	17286555	4995	4995	4995	4995	0
384	20231108	131200	17286555	4995	4995	4995	4995	0
385	20231108	131100	17286555	4995	4995	4995	4995	0
386	20231108	131000	17286555	4995	4995	4995	4995	0
387	20231108	130900	17286555	4995	4995	4995	4995	0
388	20231108	130800	17286555	4995	4995	4995	4995	0
389	20231108	130700	17286555	4995	4995	4995	4995	0
390	20231108	130600	17286555	4995	4995	4995	4995	0
391	20231108	130500	17286555	4995	4995	4995	4995	0
392	20231108	130400	17286555	4995	4995	4995	4995	0
393	20231108	130300	17286555	4995	4995	4995	4995	0
394	20231108	130200	17286555	4995	4995	4995	4995	0
395	20231108	130100	17286555	4995	4995	4995	4995	0
396	20231108	130000	17286555	4995	4995	4995	4995	0
397	20231108	125900	17286555	4995	4995	4995	4995	0
398	20231108	125800	17286555	4995	4995	4995	4995	0
399	20231108	125700	17286555	4995	4995	4995	4995	0
400	20231108	125600	17286555	4995	4995	4995	4995	0
401	20231108	125500	17286555	4995	4995	4995	4995	0
402	20231108	125400	17286555	4995	4995	4995	4995	1
403	20231108	125300	17281560	4985	4985	4985	4985	0
404	20231108	125200	17281560	4985	4985	4985	4985	0
405	20231108	125100	17281560	4985	4985	4985	4985	0
406	20231108	125000	17281560	4985	4985	4985	4985	0
407	20231108	124900	17281560	4985	4985	4985	4985	0
408	20231108	124800	17281560	4985	4985	4985	4985	0
409	20231108	124700	17281560	4985	4985	4985	4985	0
410	20231108	124600	17281560	4985	4985	4985	4985	0
411	20231108	124500	17281560	4985	4985	4985	4985	0
412	20231108	124400	17281560	4985	4985	4985	4985	0
413	20231108	124300	17281560	4985	4985	4985	4985	0
414	20231108	124200	17281560	4985	4985	4985	4985	0
415	20231108	124100	17281560	4985	4985	4985	4985	0
416	20231108	124000	17281560	4985	4985	4985	4985	0
417	20231108	123900	17281560	4985	4985	4985	4985	0
418	20231108	123800	17281560	4985	4985	4985	4985	0
419	20231108	123700	17281560	4985	4985	4985	4985	0
420	20231108	123600	17281560	4985	4985	4985	4985	0
421	20231108	123500	17281560	4985	4985	4985	4985	0
422	20231108	123400	17281560	4985	4985	4985	4985	0
423	20231108	123300	17281560	4985	4985	4985	4985	1
424	20231108	123200	17276575	4990	4990	4990	4990	50
425	20231108	123100	17027075	5010	5010	5010	5010	0
426	20231108	123000	17027075	5010	5010	5010	5010	0
427	20231108	122900	17027075	5010	5010	5010	5010	0
428	20231108	122800	17027075	5010	5010	5010	5010	0
429	20231108	122700	17027075	5010	5010	5010	5010	0
430	20231108	122600	17027075	5010	5010	5010	5010	0
431	20231108	122500	17027075	5010	5010	5010	5010	0
432	20231108	122400	17027075	5010	5010	5010	5010	0
433	20231108	122300	17027075	5010	5010	5010	5010	0
434	20231108	122200	17027075	5010	5010	5010	5010	0
435	20231108	122100	17027075	5010	5010	5010	5010	0
436	20231108	122000	17027075	5010	5010	5010	5010	0
437	20231108	121900	17027075	5010	5010	5010	5010	0
438	20231108	121800	17027075	5010	5010	5010	5010	0
439	20231108	121700	17027075	5010	5010	5010	5010	0
440	20231108	121600	17027075	5010	5010	5010	5010	0
441	20231108	121500	17027075	5010	5010	5010	5010	0
442	20231108	121400	17027075	5010	5010	5010	5010	0
443	20231108	121300	17027075	5010	5010	5010	5010	0
444	20231108	121200	17027075	5010	5010	5010	5010	0
445	20231108	121100	17027075	5010	5010	5010	5010	0
446	20231108	121000	17027075	5010	5010	5010	5010	0
447	20231108	120900	17027075	5010	5010	5010	5010	0
448	20231108	120800	17027075	5010	5010	5010	5010	0
449	20231108	120700	17027075	5010	5010	5010	5010	0
450	20231108	120600	17027075	5010	5010	5010	5010	0
451	20231108	120500	17027075	5010	5010	5010	5010	0
452	20231108	120400	17027075	5010	5010	5010	5010	0
453	20231108	120300	17027075	5010	5010	5010	5010	0
454	20231108	120200	17027075	5010	5010	5010	5010	0
455	20231108	120100	17027075	5010	5010	5010	5010	0
456	20231108	120000	17027075	5010	5010	5010	5010	0
457	20231108	115900	17027075	5010	5010	5010	5010	0
458	20231108	115800	17027075	5010	5010	5010	5010	0
459	20231108	115700	17027075	5010	5010	5010	5010	0
460	20231108	115600	17027075	5010	5010	5010	5010	0
461	20231108	115500	17027075	5010	5010	5010	5010	0
462	20231108	115400	17027075	5010	5010	5010	5010	0
463	20231108	115300	17027075	5010	5010	5010	5010	0
464	20231108	115200	17027075	5010	5010	5010	5010	0
465	20231108	115100	17027075	5010	5010	5010	5010	0
466	20231108	115000	17027075	5010	5010	5010	5010	0
467	20231108	114900	17027075	5010	5010	5010	5010	0
468	20231108	114800	17027075	5010	5010	5010	5010	0
469	20231108	114700	17027075	5010	5010	5010	5010	0
470	20231108	114600	17027075	5010	5010	5010	5010	0
471	20231108	114500	17027075	5010	5010	5010	5010	0
472	20231108	114400	17027075	5010	5010	5010	5010	0
473	20231108	114300	17027075	5010	5010	5010	5010	0
474	20231108	114200	17027075	5010	5010	5010	5010	0
475	20231108	114100	17027075	5010	5010	5010	5010	0
476	20231108	114000	17027075	5010	5010	5010	5010	0
477	20231108	113900	17027075	5010	5010	5010	5010	0
478	20231108	113800	17027075	5010	5010	5010	5010	0
479	20231108	113700	17027075	5010	5010	5010	5010	0
480	20231108	113600	17027075	5010	5010	5010	5010	0
481	20231108	113500	17027075	5010	5010	5010	5010	0
482	20231108	113400	17027075	5010	5010	5010	5010	0
483	20231108	113300	17027075	5010	5010	5010	5010	0
484	20231108	113200	17027075	5010	5010	5010	5010	0
485	20231108	113100	17027075	5010	5010	5010	5010	0
486	20231108	113000	17027075	5010	5010	5010	5010	0
487	20231108	112900	17027075	5010	5010	5010	5010	0
488	20231108	112800	17027075	5010	5010	5010	5010	0
489	20231108	112700	17027075	5010	5010	5010	5010	0
490	20231108	112600	17027075	5010	5010	5010	5010	0
491	20231108	112500	17027075	5010	5010	5010	5010	0
492	20231108	112400	17027075	5010	5010	5010	5010	0
493	20231108	112300	17027075	5010	5010	5010	5010	0
494	20231108	112200	17027075	5010	5010	5010	5010	0
495	20231108	112100	17027075	5010	5010	5010	5010	0
496	20231108	112000	17027075	5010	5010	5010	5010	0
497	20231108	111900	17027075	5010	5010	5010	5010	0
498	20231108	111800	17027075	5010	5010	5010	5010	0
499	20231108	111700	17027075	5010	5010	5010	5010	0
500	20231108	111600	17027075	5010	5010	5010	5010	0
501	20231108	111500	17027075	5010	5010	5010	5010	9
502	20231108	111400	16981985	5010	5010	5010	5010	0
503	20231108	111300	16981985	5010	5010	5010	5010	0
504	20231108	111200	16981985	5010	5010	5010	5010	0
505	20231108	111100	16981985	5010	5010	5010	5010	0
506	20231108	111000	16981985	5010	5010	5010	5010	0
507	20231108	110900	16981985	5010	5010	5010	5010	0
508	20231108	110800	16981985	5010	5010	5010	5010	0
509	20231108	110700	16981985	5010	5010	5010	5010	6
510	20231108	110600	16951925	5010	5010	5010	5010	0
511	20231108	110500	16951925	5010	5010	5010	5010	0
512	20231108	110400	16951925	5010	5010	5010	5010	0
513	20231108	110300	16951925	5010	5010	5010	5010	0
514	20231108	110200	16951925	5010	5010	5010	5010	0
515	20231108	110100	16951925	5010	5010	5010	5010	5
516	20231108	110000	16926875	5010	5010	5010	5010	0
517	20231108	105900	16926875	5010	5010	5010	5010	0
518	20231108	105800	16926875	5010	5010	5010	5010	0
519	20231108	105700	16926875	5010	5010	5010	5010	0
520	20231108	105600	16926875	5010	5010	5010	5010	0
521	20231108	105500	16926875	5010	5010	5010	5010	0
522	20231108	105400	16926875	5010	5010	5010	5010	0
523	20231108	105300	16926875	5010	5010	5010	5010	0
524	20231108	105200	16926875	5010	5010	5010	5010	0
525	20231108	105100	16926875	5010	5010	5010	5010	0
526	20231108	105000	16926875	5010	5010	5010	5010	0
527	20231108	104900	16926875	5010	5010	5010	5010	0
528	20231108	104800	16926875	5010	5010	5010	5010	0
529	20231108	104700	16926875	5010	5010	5010	5010	0
530	20231108	104600	16926875	5010	5010	5010	5010	0
531	20231108	104500	16926875	5010	5010	5010	5010	0
532	20231108	104400	16926875	5010	5010	5010	5010	0
533	20231108	104300	16926875	5010	5010	5010	5010	0
534	20231108	104200	16926875	5010	5010	5010	5010	0
535	20231108	104100	16926875	5010	5010	5010	5010	0
536	20231108	104000	16926875	5010	5010	5010	5010	0
537	20231108	103900	16926875	5010	5010	5010	5010	1
538	20231108	103800	16921865	5010	5010	5010	5010	0
539	20231108	103700	16921865	5010	5010	5010	5010	0
540	20231108	103600	16921865	5010	5010	5010	5010	0
541	20231108	103500	16921865	5010	5010	5010	5010	0
542	20231108	103400	16921865	5010	5010	5010	5010	0
543	20231108	103300	16921865	5010	5010	5010	5010	0
544	20231108	103200	16921865	5010	5010	5010	5010	0
545	20231108	103100	16921865	5010	5010	5010	5010	0
546	20231108	103000	16921865	5010	5010	5010	5010	0
547	20231108	102900	16921865	5010	5010	5010	5010	0
548	20231108	102800	16921865	5010	5010	5010	5010	1
549	20231108	102700	16916855	4990	4990	4990	4990	0
550	20231108	102600	16916855	4990	4990	4990	4990	0
551	20231108	102500	16916855	4990	4990	4990	4990	0
552	20231108	102400	16916855	4990	4990	4990	4990	0
553	20231108	102300	16916855	4990	4990	4990	4990	0
554	20231108	102200	16916855	4990	4990	4990	4990	120
555	20231108	102100	16318055	5010	5010	5010	5010	0
556	20231108	102000	16318055	5010	5010	5010	5010	0
557	20231108	101900	16318055	5010	5010	5010	5010	0
558	20231108	101800	16318055	5010	5010	5010	5010	0
559	20231108	101700	16318055	5010	5010	5010	5010	0
560	20231108	101600	16318055	5010	5010	5010	5010	2
561	20231108	101500	16308035	5000	5000	5000	5000	858
562	20231108	101400	12018035	5000	5000	5000	5000	0
563	20231108	101300	12018035	5000	5000	5000	5000	0
564	20231108	101200	12018035	5000	5000	5000	5000	0
565	20231108	101100	12018035	5000	5000	5000	5000	125
566	20231108	101000	11393035	5010	5010	5010	5010	0
567	20231108	100900	11393035	5010	5010	5010	5010	0
568	20231108	100800	11393035	5010	5010	5010	5010	0
569	20231108	100700	11393035	5010	5010	5010	5010	0
570	20231108	100600	11393035	5010	5010	5010	5010	0
571	20231108	100500	11393035	5010	5010	5010	5010	0
572	20231108	100400	11393035	5010	5010	5010	5010	0
573	20231108	100300	11393035	5010	5010	5010	5010	359
574	20231108	100200	9594445	5010	5010	5010	5010	141
575	20231108	100100	8888035	5030	5030	5030	5030	0
576	20231108	100000	8888035	5030	5030	5030	5030	0
577	20231108	095900	8888035	5030	5030	5030	5030	0
578	20231108	095800	8888035	5030	5030	5030	5030	0
579	20231108	095700	8888035	5030	5030	5030	5030	0
580	20231108	095600	8888035	5030	5030	5030	5030	0
581	20231108	095500	8888035	5030	5030	5030	5030	0
582	20231108	095400	8888035	5030	5030	5030	5030	0
583	20231108	095300	8888035	5030	5030	5030	5030	0
584	20231108	095200	8888035	5030	5030	5030	5030	1
585	20231108	095100	8883005	5010	5010	5010	5010	0
586	20231108	095000	8883005	5010	5010	5010	5010	0
587	20231108	094900	8883005	5010	5010	5010	5010	0
588	20231108	094800	8883005	5010	5010	5010	5010	4
589	20231108	094700	8862965	5000	5000	5000	5000	0
590	20231108	094600	8862965	5000	5000	5000	5000	0
591	20231108	094500	8862965	5000	5000	5000	5000	0
592	20231108	094400	8862965	5000	5000	5000	5000	0
593	20231108	094300	8862965	5000	5000	5000	5000	0
594	20231108	094200	8862965	5000	5000	5000	5000	0
595	20231108	094100	8862965	5000	5010	5010	5000	37
596	20231108	094000	8677785	5000	5000	5000	5000	0
597	20231108	093900	8677785	5000	5000	5000	5000	0
598	20231108	093800	8677785	5000	5000	5000	5000	0
599	20231108	093700	8677785	5000	5000	5000	5000	0
600	20231108	093600	8677785	5000	5000	5000	5000	0
601	20231108	093500	8677785	5000	5000	5000	5000	0
602	20231108	093400	8677785	5000	5000	5000	5000	0
603	20231108	093300	8677785	5000	5000	5000	5000	0
604	20231108	093200	8677785	5000	5000	5000	5000	0
605	20231108	093100	8677785	5000	5000	5000	5000	173
606	20231108	093000	7812785	5000	5000	5000	5000	2
607	20231108	092900	7802785	5000	5000	5000	5000	0
608	20231108	092800	7802785	5000	5000	5000	5000	0
609	20231108	092700	7802785	5000	5000	5000	5000	0
610	20231108	092600	7802785	5000	5000	5000	5000	24
611	20231108	092500	7682785	5000	5000	5000	5000	0
612	20231108	092400	7682785	5000	5000	5000	5000	0
613	20231108	092300	7682785	5000	5000	5000	5000	0
614	20231108	092200	7682785	5000	5000	5000	5000	0
615	20231108	092100	7682785	5000	5000	5000	5000	0
616	20231108	092000	7682785	5000	5000	5000	5000	0
617	20231108	091900	7682785	5000	5000	5000	5000	0
618	20231108	091800	7682785	5000	5000	5000	5000	20
619	20231108	091700	7582785	5000	5000	5000	5000	0
620	20231108	091600	7582785	5000	5000	5000	5000	0
621	20231108	091500	7582785	5000	5000	5000	5000	0
622	20231108	091400	7582785	5000	5000	5000	5000	0
623	20231108	091300	7582785	5000	5000	5000	5000	3
624	20231108	091200	7567785	4985	5000	5000	4985	7
625	20231108	091100	7532830	5000	5000	5000	5000	14
626	20231108	091000	7462830	5040	5000	5040	5000	5
627	20231108	090900	7437750	5000	5000	5000	5000	3
628	20231108	090800	7422750	5040	5030	5040	5030	2
629	20231108	090700	7412680	4990	4990	4990	4990	3
630	20231108	090600	7397710	4990	5040	5040	4990	5
631	20231108	090500	7372660	5020	5010	5020	4985	16
632	20231108	090400	7292505	4985	4960	4985	4960	117
633	20231108	090300	6709335	4985	4985	4985	4985	2
634	20231108	090200	6699365	4950	4985	4985	4950	214
635	20231108	090100	5632680	4950	4950	4950	4950	3
636	20231108	090000	5617830	4975	4985	5000	4975	1126