KissMeData/054410/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193400	49146930	4975	4975	4975	4975	35
3	20231109	193300	49146930	4975	4975	4975	4975	0
4	20231109	193200	49146930	4975	4975	4975	4975	0
5	20231109	193100	49146930	4975	4975	4975	4975	0
6	20231109	193000	49146930	4975	4975	4975	4975	0
7	20231109	192900	49146930	4975	4975	4975	4975	0
8	20231109	192800	49146930	4975	4975	4975	4975	0
9	20231109	192700	49146930	4975	4975	4975	4975	0
10	20231109	192600	49146930	4975	4975	4975	4975	0
11	20231109	192500	49146930	4975	4975	4975	4975	0
12	20231109	192400	49146930	4975	4975	4975	4975	0
13	20231109	192300	49146930	4975	4975	4975	4975	0
14	20231109	192200	49146930	4975	4975	4975	4975	0
15	20231109	192100	49146930	4975	4975	4975	4975	0
16	20231109	192000	49146930	4975	4975	4975	4975	0
17	20231109	191900	49146930	4975	4975	4975	4975	0
18	20231109	191800	49146930	4975	4975	4975	4975	0
19	20231109	191700	49146930	4975	4975	4975	4975	0
20	20231109	191600	49146930	4975	4975	4975	4975	0
21	20231109	191500	49146930	4975	4975	4975	4975	0
22	20231109	191400	49146930	4975	4975	4975	4975	0
23	20231109	191300	49146930	4975	4975	4975	4975	0
24	20231109	191200	49146930	4975	4975	4975	4975	0
25	20231109	191100	49146930	4975	4975	4975	4975	0
26	20231109	191000	49146930	4975	4975	4975	4975	0
27	20231109	190900	49146930	4975	4975	4975	4975	0
28	20231109	190800	49146930	4975	4975	4975	4975	0
29	20231109	190700	49146930	4975	4975	4975	4975	0
30	20231109	190600	49146930	4975	4975	4975	4975	0
31	20231109	190500	49146930	4975	4975	4975	4975	0
32	20231109	190400	49146930	4975	4975	4975	4975	35
33	20231109	190300	49146930	4975	4975	4975	4975	0
34	20231109	190200	49146930	4975	4975	4975	4975	0
35	20231109	190100	49146930	4975	4975	4975	4975	0
36	20231109	190000	49146930	4975	4975	4975	4975	0
37	20231109	185900	49146930	4975	4975	4975	4975	0
38	20231109	185800	49146930	4975	4975	4975	4975	0
39	20231109	185700	49146930	4975	4975	4975	4975	0
40	20231109	185600	49146930	4975	4975	4975	4975	0
41	20231109	185500	49146930	4975	4975	4975	4975	0
42	20231109	185400	49146930	4975	4975	4975	4975	0
43	20231109	185300	49146930	4975	4975	4975	4975	0
44	20231109	185200	49146930	4975	4975	4975	4975	0
45	20231109	185100	49146930	4975	4975	4975	4975	0
46	20231109	185000	49146930	4975	4975	4975	4975	0
47	20231109	184900	49146930	4975	4975	4975	4975	0
48	20231109	184800	49146930	4975	4975	4975	4975	0
49	20231109	184700	49146930	4975	4975	4975	4975	0
50	20231109	184600	49146930	4975	4975	4975	4975	0
51	20231109	184500	49146930	4975	4975	4975	4975	0
52	20231109	184400	49146930	4975	4975	4975	4975	0
53	20231109	184300	49146930	4975	4975	4975	4975	0
54	20231109	184200	49146930	4975	4975	4975	4975	0
55	20231109	184100	49146930	4975	4975	4975	4975	0
56	20231109	184000	49146930	4975	4975	4975	4975	0
57	20231109	183900	49146930	4975	4975	4975	4975	0
58	20231109	183800	49146930	4975	4975	4975	4975	0
59	20231109	183700	49146930	4975	4975	4975	4975	0
60	20231109	183600	49146930	4975	4975	4975	4975	0
61	20231109	183500	49146930	4975	4975	4975	4975	0
62	20231109	183400	49146930	4975	4975	4975	4975	35
63	20231109	183300	49146930	4975	4975	4975	4975	0
64	20231109	183200	49146930	4975	4975	4975	4975	0
65	20231109	183100	49146930	4975	4975	4975	4975	0
66	20231109	183000	49146930	4975	4975	4975	4975	0
67	20231109	182900	49146930	4975	4975	4975	4975	0
68	20231109	182800	49146930	4975	4975	4975	4975	0
69	20231109	182700	49146930	4975	4975	4975	4975	0
70	20231109	182600	49146930	4975	4975	4975	4975	0
71	20231109	182500	49146930	4975	4975	4975	4975	0
72	20231109	182400	49146930	4975	4975	4975	4975	0
73	20231109	182300	49146930	4975	4975	4975	4975	0
74	20231109	182200	49146930	4975	4975	4975	4975	0
75	20231109	182100	49146930	4975	4975	4975	4975	0
76	20231109	182000	49146930	4975	4975	4975	4975	0
77	20231109	181900	49146930	4975	4975	4975	4975	0
78	20231109	181800	49146930	4975	4975	4975	4975	0
79	20231109	181700	49146930	4975	4975	4975	4975	0
80	20231109	181600	49146930	4975	4975	4975	4975	0
81	20231109	181500	49146930	4975	4975	4975	4975	0
82	20231109	181400	49146930	4975	4975	4975	4975	0
83	20231109	181300	49146930	4975	4975	4975	4975	0
84	20231109	181200	49146930	4975	4975	4975	4975	0
85	20231109	181100	49146930	4975	4975	4975	4975	0
86	20231109	181000	49146930	4975	4975	4975	4975	0
87	20231109	180900	49146930	4975	4975	4975	4975	0
88	20231109	180800	49146930	4975	4975	4975	4975	0
89	20231109	180700	49146930	4975	4975	4975	4975	0
90	20231109	180600	49146930	4975	4975	4975	4975	0
91	20231109	180500	49146930	4975	4975	4975	4975	0
92	20231109	180400	49146930	4975	4975	4975	4975	35
93	20231109	180300	49146930	4975	4975	4975	4975	0
94	20231109	180200	49146930	4975	4975	4975	4975	0
95	20231109	180100	49146930	4975	4975	4975	4975	0
96	20231109	180000	49146930	4975	4975	4975	4975	0
97	20231109	175900	49146930	4975	4975	4975	4975	0
98	20231109	175800	49146930	4975	4975	4975	4975	0
99	20231109	175700	49146930	4975	4975	4975	4975	0
100	20231109	175600	49146930	4975	4975	4975	4975	0
101	20231109	175500	49146930	4975	4975	4975	4975	0
102	20231109	175400	49146930	4975	4975	4975	4975	0
103	20231109	175300	49146930	4975	4975	4975	4975	0
104	20231109	175200	49146930	4975	4975	4975	4975	0
105	20231109	175100	49146930	4975	4975	4975	4975	0
106	20231109	175000	49146930	4975	4975	4975	4975	0
107	20231109	174900	49146930	4975	4975	4975	4975	0
108	20231109	174800	49146930	4975	4975	4975	4975	0
109	20231109	174700	49146930	4975	4975	4975	4975	0
110	20231109	174600	49146930	4975	4975	4975	4975	0
111	20231109	174500	49146930	4975	4975	4975	4975	0
112	20231109	174400	49146930	4975	4975	4975	4975	0
113	20231109	174300	49146930	4975	4975	4975	4975	0
114	20231109	174200	49146930	4975	4975	4975	4975	0
115	20231109	174100	49146930	4975	4975	4975	4975	0
116	20231109	174000	49146930	4975	4975	4975	4975	0
117	20231109	173900	49146930	4975	4975	4975	4975	0
118	20231109	173800	49146930	4975	4975	4975	4975	0
119	20231109	173700	49146930	4975	4975	4975	4975	0
120	20231109	173600	49146930	4975	4975	4975	4975	0
121	20231109	173500	49146930	4975	4975	4975	4975	0
122	20231109	173400	49146930	4975	4975	4975	4975	35
123	20231109	173300	49146930	4975	4975	4975	4975	0
124	20231109	173200	49146930	4975	4975	4975	4975	0
125	20231109	173100	49146930	4975	4975	4975	4975	0
126	20231109	173000	49146930	4975	4975	4975	4975	0
127	20231109	172900	49146930	4975	4975	4975	4975	0
128	20231109	172800	49146930	4975	4975	4975	4975	0
129	20231109	172700	49146930	4975	4975	4975	4975	0
130	20231109	172600	49146930	4975	4975	4975	4975	0
131	20231109	172500	49146930	4975	4975	4975	4975	0
132	20231109	172400	49146930	4975	4975	4975	4975	0
133	20231109	172300	49146930	4975	4975	4975	4975	0
134	20231109	172200	49146930	4975	4975	4975	4975	0
135	20231109	172100	49146930	4975	4975	4975	4975	0
136	20231109	172000	49146930	4975	4975	4975	4975	0
137	20231109	171900	49146930	4975	4975	4975	4975	0
138	20231109	171800	49146930	4975	4975	4975	4975	0
139	20231109	171700	49146930	4975	4975	4975	4975	0
140	20231109	171600	49146930	4975	4975	4975	4975	0
141	20231109	171500	49146930	4975	4975	4975	4975	0
142	20231109	171400	49146930	4975	4975	4975	4975	0
143	20231109	171300	49146930	4975	4975	4975	4975	0
144	20231109	171200	49146930	4975	4975	4975	4975	0
145	20231109	171100	49146930	4975	4975	4975	4975	0
146	20231109	171000	49146930	4975	4975	4975	4975	0
147	20231109	170900	49146930	4975	4975	4975	4975	0
148	20231109	170800	49146930	4975	4975	4975	4975	0
149	20231109	170700	49146930	4975	4975	4975	4975	0
150	20231109	170600	49146930	4975	4975	4975	4975	0
151	20231109	170500	49146930	4975	4975	4975	4975	0
152	20231109	170400	49146930	4975	4975	4975	4975	35
153	20231109	170300	49146930	4975	4975	4975	4975	0
154	20231109	170200	49146930	4975	4975	4975	4975	0
155	20231109	170100	49146930	4975	4975	4975	4975	0
156	20231109	170000	49146930	4975	4975	4975	4975	0
157	20231109	165900	49146930	4975	4975	4975	4975	0
158	20231109	165800	49146930	4975	4975	4975	4975	0
159	20231109	165700	49146930	4975	4975	4975	4975	0
160	20231109	165600	49146930	4975	4975	4975	4975	0
161	20231109	165500	49146930	4975	4975	4975	4975	0
162	20231109	165400	49146930	4975	4975	4975	4975	0
163	20231109	165300	49146930	4975	4975	4975	4975	0
164	20231109	165200	49146930	4975	4975	4975	4975	0
165	20231109	165100	49146930	4975	4975	4975	4975	0
166	20231109	165000	49146930	4975	4975	4975	4975	0
167	20231109	164900	49146930	4975	4975	4975	4975	0
168	20231109	164800	49146930	4975	4975	4975	4975	0
169	20231109	164700	49146930	4975	4975	4975	4975	0
170	20231109	164600	49146930	4975	4975	4975	4975	0
171	20231109	164500	49146930	4975	4975	4975	4975	0
172	20231109	164400	49146930	4975	4975	4975	4975	0
173	20231109	164300	49146930	4975	4975	4975	4975	0
174	20231109	164200	49146930	4975	4975	4975	4975	0
175	20231109	164100	49146930	4975	4975	4975	4975	0
176	20231109	164000	49146930	4975	4975	4975	4975	0
177	20231109	163900	49146930	4975	4975	4975	4975	0
178	20231109	163800	49146930	4975	4975	4975	4975	0
179	20231109	163700	49146930	4975	4975	4975	4975	0
180	20231109	163600	49146930	4975	4975	4975	4975	0
181	20231109	163500	49146930	4975	4975	4975	4975	0
182	20231109	163400	49146930	4975	4975	4975	4975	35
183	20231109	163300	49146930	4975	4975	4975	4975	0
184	20231109	163200	49146930	4975	4975	4975	4975	0
185	20231109	163100	49146930	4975	4975	4975	4975	0
186	20231109	163000	49146930	4975	4975	4975	4975	0
187	20231109	162900	49146930	4975	4975	4975	4975	0
188	20231109	162800	49146930	4975	4975	4975	4975	0
189	20231109	162700	49146930	4975	4975	4975	4975	0
190	20231109	162600	49146930	4975	4975	4975	4975	0
191	20231109	162500	49146930	4975	4975	4975	4975	0
192	20231109	162400	49146930	4975	4975	4975	4975	0
193	20231109	162300	49146930	4975	4975	4975	4975	0
194	20231109	162200	49146930	4975	4975	4975	4975	0
195	20231109	162100	49146930	4975	4975	4975	4975	0
196	20231109	162000	49146930	4975	4975	4975	4975	0
197	20231109	161900	49146930	4975	4975	4975	4975	0
198	20231109	161800	49146930	4975	4975	4975	4975	0
199	20231109	161700	49146930	4975	4975	4975	4975	0
200	20231109	161600	49146930	4975	4975	4975	4975	0
201	20231109	161500	49146930	4975	4975	4975	4975	0
202	20231109	161400	49146930	4975	4975	4975	4975	0
203	20231109	161300	49146930	4975	4975	4975	4975	0
204	20231109	161200	49146930	4975	4975	4975	4975	0
205	20231109	161100	49146930	4975	4975	4975	4975	0
206	20231109	161000	49146930	4975	4975	4975	4975	0
207	20231109	160900	49146930	4975	4975	4975	4975	0
208	20231109	160800	49146930	4975	4975	4975	4975	0
209	20231109	160700	49146930	4975	4975	4975	4975	0
210	20231109	160600	49146930	4975	4975	4975	4975	0
211	20231109	160500	49146930	4975	4975	4975	4975	0
212	20231109	160400	49146930	4975	4975	4975	4975	35
213	20231109	160300	49146930	4975	4975	4975	4975	0
214	20231109	160200	49146930	4975	4975	4975	4975	0
215	20231109	160100	49146930	4975	4975	4975	4975	0
216	20231109	160000	49146930	4975	4975	4975	4975	0
217	20231109	155900	49146930	4975	4975	4975	4975	0
218	20231109	155800	49146930	4975	4975	4975	4975	0
219	20231109	155700	49146930	4975	4975	4975	4975	0
220	20231109	155600	49146930	4975	4975	4975	4975	0
221	20231109	155500	49146930	4975	4975	4975	4975	0
222	20231109	155400	49146930	4975	4975	4975	4975	0
223	20231109	155300	49146930	4975	4975	4975	4975	0
224	20231109	155200	49146930	4975	4975	4975	4975	0
225	20231109	155100	49146930	4975	4975	4975	4975	0
226	20231109	155000	49146930	4975	4975	4975	4975	0
227	20231109	154900	49146930	4975	4975	4975	4975	0
228	20231109	154800	49146930	4975	4975	4975	4975	0
229	20231109	154700	49146930	4975	4975	4975	4975	0
230	20231109	154600	49146930	4975	4975	4975	4975	0
231	20231109	154500	49146930	4975	4975	4975	4975	0
232	20231109	154400	49146930	4975	4975	4975	4975	0
233	20231109	154300	49146930	4975	4975	4975	4975	0
234	20231109	154200	49146930	4975	4975	4975	4975	0
235	20231109	154100	49146930	4975	4975	4975	4975	0
236	20231109	154000	49146930	4975	4975	4975	4975	0
237	20231109	153900	49146930	4975	4975	4975	4975	0
238	20231109	153800	49146930	4975	4975	4975	4975	0
239	20231109	153700	49146930	4975	4975	4975	4975	0
240	20231109	153600	49146930	4975	4975	4975	4975	0
241	20231109	153500	49146930	4975	4975	4975	4975	0
242	20231109	153400	49146930	4975	4975	4975	4975	35
243	20231109	153300	49146930	4975	4975	4975	4975	0
244	20231109	153200	49146930	4975	4975	4975	4975	0
245	20231109	153100	49146930	4975	4975	4975	4975	0
246	20231109	153000	49146930	4975	4975	4975	4975	35
247	20231109	152900	48972805	4960	4960	4960	4960	0
248	20231109	152800	48972805	4960	4960	4960	4960	0
249	20231109	152700	48972805	4960	4960	4960	4960	0
250	20231109	152600	48972805	4960	4960	4960	4960	0
251	20231109	152500	48972805	4960	4960	4960	4960	0
252	20231109	152400	48972805	4960	4960	4960	4960	0
253	20231109	152300	48972805	4960	4960	4960	4960	0
254	20231109	152200	48972805	4960	4960	4960	4960	0
255	20231109	152100	48972805	4960	4960	4960	4960	0
256	20231109	152000	48972805	4960	4960	4960	4960	0
257	20231109	151900	48972805	4960	4960	4960	4960	0
258	20231109	151800	48972805	4960	4960	4960	4960	0
259	20231109	151700	48972805	4960	4960	4960	4960	0
260	20231109	151600	48972805	4960	4960	4960	4960	0
261	20231109	151500	48972805	4960	4960	4960	4960	0
262	20231109	151400	48972805	4960	4960	4960	4960	0
263	20231109	151300	48972805	4960	4960	4960	4960	0
264	20231109	151200	48972805	4960	4960	4960	4960	0
265	20231109	151100	48972805	4960	4960	4960	4960	0
266	20231109	151000	48972805	4960	4960	4960	4960	0
267	20231109	150900	48972805	4960	4960	4960	4960	0
268	20231109	150800	48972805	4960	4960	4960	4960	0
269	20231109	150700	48972805	4960	4960	4960	4960	0
270	20231109	150600	48972805	4960	4960	4960	4960	0
271	20231109	150500	48972805	4960	4960	4960	4960	0
272	20231109	150400	48972805	4960	4960	4960	4960	0
273	20231109	150300	48972805	4960	4960	4960	4960	0
274	20231109	150200	48972805	4960	4960	4960	4960	0
275	20231109	150100	48972805	4960	4960	4960	4960	0
276	20231109	150000	48972805	4960	4960	4960	4960	0
277	20231109	145900	48972805	4960	4960	4960	4960	23
278	20231109	145800	48858725	4960	4960	4960	4960	0
279	20231109	145700	48858725	4960	4960	4960	4960	0
280	20231109	145600	48858725	4960	4960	4960	4960	0
281	20231109	145500	48858725	4960	4960	4960	4960	0
282	20231109	145400	48858725	4960	4960	4960	4960	0
283	20231109	145300	48858725	4960	4960	4960	4960	0
284	20231109	145200	48858725	4960	4960	4960	4960	0
285	20231109	145100	48858725	4960	4960	4960	4960	0
286	20231109	145000	48858725	4960	4960	4960	4960	0
287	20231109	144900	48858725	4960	4960	4960	4960	0
288	20231109	144800	48858725	4960	4960	4960	4960	0
289	20231109	144700	48858725	4960	4960	4960	4960	0
290	20231109	144600	48858725	4960	4960	4960	4960	0
291	20231109	144500	48858725	4960	4960	4960	4960	0
292	20231109	144400	48858725	4960	4960	4960	4960	0
293	20231109	144300	48858725	4960	4960	4960	4960	0
294	20231109	144200	48858725	4960	4960	4960	4960	0
295	20231109	144100	48858725	4960	4960	4960	4960	0
296	20231109	144000	48858725	4960	4960	4960	4960	0
297	20231109	143900	48858725	4960	4960	4960	4960	0
298	20231109	143800	48858725	4960	4960	4960	4960	0
299	20231109	143700	48858725	4960	4960	4960	4960	0
300	20231109	143600	48858725	4960	4960	4960	4960	0
301	20231109	143500	48858725	4960	4960	4960	4960	0
302	20231109	143400	48858725	4960	4960	4960	4960	0
303	20231109	143300	48858725	4960	4960	4960	4960	0
304	20231109	143200	48858725	4960	4960	4960	4960	0
305	20231109	143100	48858725	4960	4960	4960	4960	0
306	20231109	143000	48858725	4960	4960	4960	4960	0
307	20231109	142900	48858725	4960	4960	4960	4960	0
308	20231109	142800	48858725	4960	4960	4960	4960	0
309	20231109	142700	48858725	4960	4960	4960	4960	0
310	20231109	142600	48858725	4960	4960	4960	4960	0
311	20231109	142500	48858725	4960	4960	4960	4960	0
312	20231109	142400	48858725	4960	4960	4960	4960	0
313	20231109	142300	48858725	4960	4960	4960	4960	0
314	20231109	142200	48858725	4960	4960	4960	4960	0
315	20231109	142100	48858725	4960	4960	4960	4960	0
316	20231109	142000	48858725	4960	4960	4960	4960	0
317	20231109	141900	48858725	4960	4975	4975	4960	1650
318	20231109	141800	40658455	4980	4980	4980	4980	20
319	20231109	141700	40558855	4985	4985	4985	4985	0
320	20231109	141600	40558855	4985	4985	4985	4985	0
321	20231109	141500	40558855	4985	4985	4985	4985	0
322	20231109	141400	40558855	4985	4985	4985	4985	0
323	20231109	141300	40558855	4985	4985	4985	4985	0
324	20231109	141200	40558855	4985	4985	4985	4985	0
325	20231109	141100	40558855	4985	4985	4985	4985	10
326	20231109	141000	40509005	4990	4990	4990	4990	0
327	20231109	140900	40509005	4990	4990	4990	4990	0
328	20231109	140800	40509005	4990	4990	4990	4990	0
329	20231109	140700	40509005	4990	4990	4990	4990	0
330	20231109	140600	40509005	4990	4990	4990	4990	0
331	20231109	140500	40509005	4990	4990	4990	4990	0
332	20231109	140400	40509005	4990	4990	4990	4990	0
333	20231109	140300	40509005	4990	4990	4990	4990	0
334	20231109	140200	40509005	4990	4990	4990	4990	0
335	20231109	140100	40509005	4990	4990	4990	4990	0
336	20231109	140000	40509005	4990	4990	4990	4990	0
337	20231109	135900	40509005	4990	4990	4990	4990	0
338	20231109	135800	40509005	4990	4990	4990	4990	0
339	20231109	135700	40509005	4990	4990	4990	4990	0
340	20231109	135600	40509005	4990	4990	4990	4990	0
341	20231109	135500	40509005	4990	4990	4990	4990	40
342	20231109	135400	40309405	4990	4990	4990	4990	0
343	20231109	135300	40309405	4990	4990	4990	4990	0
344	20231109	135200	40309405	4990	4990	4990	4990	0
345	20231109	135100	40309405	4990	4990	4990	4990	0
346	20231109	135000	40309405	4990	4990	4990	4990	0
347	20231109	134900	40309405	4990	4990	4990	4990	0
348	20231109	134800	40309405	4990	4990	4990	4990	0
349	20231109	134700	40309405	4990	4990	4990	4990	0
350	20231109	134600	40309405	4990	4990	4990	4990	0
351	20231109	134500	40309405	4990	4990	4990	4990	0
352	20231109	134400	40309405	4990	4990	4990	4990	0
353	20231109	134300	40309405	4990	4990	4990	4990	0
354	20231109	134200	40309405	4990	4990	4990	4990	0
355	20231109	134100	40309405	4990	4990	4990	4990	0
356	20231109	134000	40309405	4990	4990	4990	4990	0
357	20231109	133900	40309405	4990	4990	4990	4990	0
358	20231109	133800	40309405	4990	4990	4990	4990	0
359	20231109	133700	40309405	4990	4990	4990	4990	0
360	20231109	133600	40309405	4990	4990	4990	4990	0
361	20231109	133500	40309405	4990	4990	4990	4990	0
362	20231109	133400	40309405	4990	4990	4990	4990	0
363	20231109	133300	40309405	4990	4990	4990	4990	0
364	20231109	133200	40309405	4990	4990	4990	4990	0
365	20231109	133100	40309405	4990	4990	4990	4990	0
366	20231109	133000	40309405	4990	4990	4990	4990	0
367	20231109	132900	40309405	4990	4990	4990	4990	0
368	20231109	132800	40309405	4990	4990	4990	4990	0
369	20231109	132700	40309405	4990	4990	4990	4990	0
370	20231109	132600	40309405	4990	4990	4990	4990	0
371	20231109	132500	40309405	4990	4990	4990	4990	0
372	20231109	132400	40309405	4990	4990	4990	4990	0
373	20231109	132300	40309405	4990	4990	4990	4990	0
374	20231109	132200	40309405	4990	4990	4990	4990	0
375	20231109	132100	40309405	4990	4990	4990	4990	0
376	20231109	132000	40309405	4990	4990	4990	4990	0
377	20231109	131900	40309405	4990	4990	4990	4990	0
378	20231109	131800	40309405	4990	4990	4990	4990	0
379	20231109	131700	40309405	4990	4990	4990	4990	0
380	20231109	131600	40309405	4990	4990	4990	4990	0
381	20231109	131500	40309405	4990	4990	4990	4990	0
382	20231109	131400	40309405	4990	4990	4990	4990	0
383	20231109	131300	40309405	4990	4990	4990	4990	0
384	20231109	131200	40309405	4990	4990	4990	4990	0
385	20231109	131100	40309405	4990	4990	4990	4990	0
386	20231109	131000	40309405	4990	4990	4990	4990	0
387	20231109	130900	40309405	4990	4990	4990	4990	0
388	20231109	130800	40309405	4990	4990	4990	4990	0
389	20231109	130700	40309405	4990	4990	4990	4990	0
390	20231109	130600	40309405	4990	4990	4990	4990	0
391	20231109	130500	40309405	4990	4990	4990	4990	0
392	20231109	130400	40309405	4990	4990	4990	4990	0
393	20231109	130300	40309405	4990	4990	4990	4990	0
394	20231109	130200	40309405	4990	4990	4990	4990	0
395	20231109	130100	40309405	4990	4990	4990	4990	0
396	20231109	130000	40309405	4990	4990	4990	4990	0
397	20231109	125900	40309405	4990	4990	4990	4990	0
398	20231109	125800	40309405	4990	4990	4990	4990	0
399	20231109	125700	40309405	4990	4990	4990	4990	0
400	20231109	125600	40309405	4990	4990	4990	4990	0
401	20231109	125500	40309405	4990	4990	4990	4990	0
402	20231109	125400	40309405	4990	4990	4990	4990	0
403	20231109	125300	40309405	4990	4990	4990	4990	0
404	20231109	125200	40309405	4990	4990	4990	4990	0
405	20231109	125100	40309405	4990	4990	4990	4990	0
406	20231109	125000	40309405	4990	4990	4990	4990	0
407	20231109	124900	40309405	4990	4990	4990	4990	0
408	20231109	124800	40309405	4990	4990	4990	4990	0
409	20231109	124700	40309405	4990	4990	4990	4990	0
410	20231109	124600	40309405	4990	4990	4990	4990	0
411	20231109	124500	40309405	4990	4990	4990	4990	0
412	20231109	124400	40309405	4990	4990	4990	4990	0
413	20231109	124300	40309405	4990	4990	4990	4990	0
414	20231109	124200	40309405	4990	4990	4990	4990	0
415	20231109	124100	40309405	4990	4990	4990	4990	0
416	20231109	124000	40309405	4990	4990	4990	4990	0
417	20231109	123900	40309405	4990	4990	4990	4990	400
418	20231109	123800	38313405	4975	4975	4975	4975	0
419	20231109	123700	38313405	4975	4975	4975	4975	0
420	20231109	123600	38313405	4975	4975	4975	4975	0
421	20231109	123500	38313405	4975	4975	4975	4975	0
422	20231109	123400	38313405	4975	4975	4975	4975	0
423	20231109	123300	38313405	4975	4975	4975	4975	0
424	20231109	123200	38313405	4975	4975	4975	4975	0
425	20231109	123100	38313405	4975	4975	4975	4975	0
426	20231109	123000	38313405	4975	4975	4975	4975	0
427	20231109	122900	38313405	4975	4975	4975	4975	0
428	20231109	122800	38313405	4975	4975	4975	4975	0
429	20231109	122700	38313405	4975	4985	4985	4975	1628
430	20231109	122600	30198825	4990	4990	4990	4990	0
431	20231109	122500	30198825	4990	4990	4990	4990	0
432	20231109	122400	30198825	4990	4990	4990	4990	0
433	20231109	122300	30198825	4990	4990	4990	4990	0
434	20231109	122200	30198825	4990	4990	4990	4990	0
435	20231109	122100	30198825	4990	4990	4990	4990	0
436	20231109	122000	30198825	4990	4990	4990	4990	0
437	20231109	121900	30198825	4990	4990	4990	4990	0
438	20231109	121800	30198825	4990	4990	4990	4990	0
439	20231109	121700	30198825	4990	4990	4990	4990	0
440	20231109	121600	30198825	4990	4990	4990	4990	0
441	20231109	121500	30198825	4990	4990	4990	4990	0
442	20231109	121400	30198825	4990	4990	4990	4990	0
443	20231109	121300	30198825	4990	4990	4990	4990	0
444	20231109	121200	30198825	4990	4990	4990	4990	0
445	20231109	121100	30198825	4990	4990	4990	4990	0
446	20231109	121000	30198825	4990	4990	4990	4990	0
447	20231109	120900	30198825	4990	4990	4990	4990	0
448	20231109	120800	30198825	4990	4990	4990	4990	0
449	20231109	120700	30198825	4990	4990	4990	4990	700
450	20231109	120600	26705825	4995	4995	4995	4995	0
451	20231109	120500	26705825	4995	4995	4995	4995	0
452	20231109	120400	26705825	4995	4995	4995	4995	0
453	20231109	120300	26705825	4995	4995	4995	4995	0
454	20231109	120200	26705825	4995	4995	4995	4995	0
455	20231109	120100	26705825	4995	4995	4995	4995	0
456	20231109	120000	26705825	4995	4995	4995	4995	0
457	20231109	115900	26705825	4995	4995	4995	4995	0
458	20231109	115800	26705825	4995	4995	4995	4995	0
459	20231109	115700	26705825	4995	4995	4995	4995	0
460	20231109	115600	26705825	4995	4995	4995	4995	0
461	20231109	115500	26705825	4995	4995	4995	4995	0
462	20231109	115400	26705825	4995	4995	4995	4995	0
463	20231109	115300	26705825	4995	4995	4995	4995	0
464	20231109	115200	26705825	4995	4995	4995	4995	0
465	20231109	115100	26705825	4995	4995	4995	4995	0
466	20231109	115000	26705825	4995	4995	4995	4995	0
467	20231109	114900	26705825	4995	4995	4995	4995	0
468	20231109	114800	26705825	4995	4995	4995	4995	0
469	20231109	114700	26705825	4995	4995	4995	4995	0
470	20231109	114600	26705825	4995	4995	4995	4995	0
471	20231109	114500	26705825	4995	4995	4995	4995	0
472	20231109	114400	26705825	4995	4995	4995	4995	0
473	20231109	114300	26705825	4995	4995	4995	4995	0
474	20231109	114200	26705825	4995	4995	4995	4995	0
475	20231109	114100	26705825	4995	4995	4995	4995	0
476	20231109	114000	26705825	4995	4995	4995	4995	0
477	20231109	113900	26705825	4995	4995	4995	4995	4
478	20231109	113800	26685845	4995	4995	4995	4995	0
479	20231109	113700	26685845	4995	4995	4995	4995	0
480	20231109	113600	26685845	4995	4995	4995	4995	0
481	20231109	113500	26685845	4995	4995	4995	4995	0
482	20231109	113400	26685845	4995	4995	4995	4995	0
483	20231109	113300	26685845	4995	4995	4995	4995	0
484	20231109	113200	26685845	4995	4995	4995	4995	0
485	20231109	113100	26685845	4995	4995	4995	4995	0
486	20231109	113000	26685845	4995	4995	4995	4995	0
487	20231109	112900	26685845	4995	4995	4995	4995	0
488	20231109	112800	26685845	4995	4995	4995	4995	0
489	20231109	112700	26685845	4995	4995	4995	4995	0
490	20231109	112600	26685845	4995	4995	4995	4995	0
491	20231109	112500	26685845	4995	4995	4995	4995	0
492	20231109	112400	26685845	4995	4995	4995	4995	0
493	20231109	112300	26685845	4995	4995	4995	4995	0
494	20231109	112200	26685845	4995	4995	4995	4995	0
495	20231109	112100	26685845	4995	4995	4995	4995	0
496	20231109	112000	26685845	4995	4995	4995	4995	0
497	20231109	111900	26685845	4995	4995	4995	4995	0
498	20231109	111800	26685845	4995	4995	4995	4995	0
499	20231109	111700	26685845	4995	4995	4995	4995	0
500	20231109	111600	26685845	4995	4995	4995	4995	0
501	20231109	111500	26685845	4995	4995	4995	4995	93
502	20231109	111400	26221310	5010	5010	5010	5010	0
503	20231109	111300	26221310	5010	5010	5010	5010	0
504	20231109	111200	26221310	5010	5010	5010	5010	0
505	20231109	111100	26221310	5010	5010	5010	5010	0
506	20231109	111000	26221310	5010	5010	5010	5010	0
507	20231109	110900	26221310	5010	5010	5010	5010	0
508	20231109	110800	26221310	5010	5010	5010	5010	0
509	20231109	110700	26221310	5010	5010	5010	5010	0
510	20231109	110600	26221310	5010	5010	5010	5010	0
511	20231109	110500	26221310	5010	5010	5010	5010	0
512	20231109	110400	26221310	5010	5010	5010	5010	0
513	20231109	110300	26221310	5010	5010	5010	5010	0
514	20231109	110200	26221310	5010	5010	5010	5010	0
515	20231109	110100	26221310	5010	5010	5010	5010	0
516	20231109	110000	26221310	5010	5010	5010	5010	0
517	20231109	105900	26221310	5010	5010	5010	5010	0
518	20231109	105800	26221310	5010	5010	5010	5010	0
519	20231109	105700	26221310	5010	5010	5010	5010	0
520	20231109	105600	26221310	5010	5010	5010	5010	0
521	20231109	105500	26221310	5010	5010	5010	5010	0
522	20231109	105400	26221310	5010	5010	5010	5010	0
523	20231109	105300	26221310	5010	5010	5010	5010	0
524	20231109	105200	26221310	5010	5010	5010	5010	0
525	20231109	105100	26221310	5010	5010	5010	5010	0
526	20231109	105000	26221310	5010	5010	5010	5010	0
527	20231109	104900	26221310	5010	5010	5010	5010	0
528	20231109	104800	26221310	5010	5010	5010	5010	0
529	20231109	104700	26221310	5010	5010	5010	5010	0
530	20231109	104600	26221310	5010	5010	5010	5010	0
531	20231109	104500	26221310	5010	5010	5010	5010	0
532	20231109	104400	26221310	5010	5010	5010	5010	0
533	20231109	104300	26221310	5010	5010	5010	5010	0
534	20231109	104200	26221310	5010	5010	5010	5010	0
535	20231109	104100	26221310	5010	5010	5010	5010	0
536	20231109	104000	26221310	5010	5010	5010	5010	0
537	20231109	103900	26221310	5010	5010	5010	5010	0
538	20231109	103800	26221310	5010	5010	5010	5010	0
539	20231109	103700	26221310	5010	5010	5010	5010	0
540	20231109	103600	26221310	5010	5010	5010	5010	0
541	20231109	103500	26221310	5010	5010	5010	5010	0
542	20231109	103400	26221310	5010	5010	5010	5010	0
543	20231109	103300	26221310	5010	5010	5010	5010	0
544	20231109	103200	26221310	5010	5010	5010	5010	0
545	20231109	103100	26221310	5010	5010	5010	5010	0
546	20231109	103000	26221310	5010	5010	5010	5010	0
547	20231109	102900	26221310	5010	5010	5010	5010	0
548	20231109	102800	26221310	5010	5010	5010	5010	0
549	20231109	102700	26221310	5010	5010	5010	5010	0
550	20231109	102600	26221310	5010	5010	5010	5010	0
551	20231109	102500	26221310	5010	5010	5010	5010	0
552	20231109	102400	26221310	5010	5010	5010	5010	0
553	20231109	102300	26221310	5010	5010	5010	5010	0
554	20231109	102200	26221310	5010	5010	5010	5010	0
555	20231109	102100	26221310	5010	5010	5010	5010	0
556	20231109	102000	26221310	5010	5010	5010	5010	0
557	20231109	101900	26221310	5010	5010	5010	5010	0
558	20231109	101800	26221310	5010	5010	5010	5010	0
559	20231109	101700	26221310	5010	5010	5010	5010	0
560	20231109	101600	26221310	5010	5010	5010	5010	0
561	20231109	101500	26221310	5010	5010	5010	5010	0
562	20231109	101400	26221310	5010	5010	5010	5010	0
563	20231109	101300	26221310	5010	5010	5010	5010	0
564	20231109	101200	26221310	5010	5010	5010	5010	0
565	20231109	101100	26221310	5010	5010	5010	5010	0
566	20231109	101000	26221310	5010	5010	5010	5010	0
567	20231109	100900	26221310	5010	5010	5010	5010	0
568	20231109	100800	26221310	5010	5010	5010	5010	0
569	20231109	100700	26221310	5010	5010	5010	5010	0
570	20231109	100600	26221310	5010	5010	5010	5010	66
571	20231109	100500	25890650	5010	5010	5010	5010	0
572	20231109	100400	25890650	5010	5010	5010	5010	0
573	20231109	100300	25890650	5010	5010	5010	5010	0
574	20231109	100200	25890650	5010	5010	5010	5010	0
575	20231109	100100	25890650	5010	5010	5010	5010	0
576	20231109	100000	25890650	5010	5010	5010	5010	0
577	20231109	095900	25890650	5010	5010	5010	5010	0
578	20231109	095800	25890650	5010	5010	5010	5010	0
579	20231109	095700	25890650	5010	5010	5010	5010	0
580	20231109	095600	25890650	5010	5010	5010	5010	0
581	20231109	095500	25890650	5010	5010	5010	5010	259
582	20231109	095400	24593060	5040	5040	5040	5040	1
583	20231109	095300	24588020	5010	5010	5010	5010	0
584	20231109	095200	24588020	5010	5010	5010	5010	0
585	20231109	095100	24588020	5010	5010	5010	5010	0
586	20231109	095000	24588020	5010	5010	5010	5010	0
587	20231109	094900	24588020	5010	5010	5010	5010	0
588	20231109	094800	24588020	5010	5010	5010	5010	0
589	20231109	094700	24588020	5010	5010	5010	5010	0
590	20231109	094600	24588020	5010	5010	5010	5010	0
591	20231109	094500	24588020	5010	5010	5010	5010	0
592	20231109	094400	24588020	5010	5010	5010	5010	0
593	20231109	094300	24588020	5010	5010	5010	5010	0
594	20231109	094200	24588020	5010	5010	5010	5010	0
595	20231109	094100	24588020	5010	5010	5010	5010	0
596	20231109	094000	24588020	5010	5010	5010	5010	0
597	20231109	093900	24588020	5010	5020	5020	5010	400
598	20231109	093800	22584010	5010	5010	5010	5010	0
599	20231109	093700	22584010	5010	5010	5010	5010	0
600	20231109	093600	22584010	5010	5010	5010	5010	0
601	20231109	093500	22584010	5010	5010	5010	5010	0
602	20231109	093400	22584010	5010	5010	5010	5010	0
603	20231109	093300	22584010	5010	5010	5010	5010	0
604	20231109	093200	22584010	5010	5010	5010	5010	0
605	20231109	093100	22584010	5010	5010	5010	5010	0
606	20231109	093000	22584010	5010	5010	5010	5010	1
607	20231109	092900	22579000	5060	5060	5060	5060	0
608	20231109	092800	22579000	5060	5060	5060	5060	0
609	20231109	092700	22579000	5060	5060	5060	5060	0
610	20231109	092600	22579000	5060	5060	5060	5060	0
611	20231109	092500	22579000	5060	5060	5060	5060	0
612	20231109	092400	22579000	5060	5060	5060	5060	0
613	20231109	092300	22579000	5060	5060	5060	5060	0
614	20231109	092200	22579000	5060	5060	5060	5060	1280
615	20231109	092100	16102200	5060	5060	5060	5060	3
616	20231109	092000	16087020	5060	5060	5060	5060	1717
617	20231109	091900	7399000	5060	5060	5060	5060	0
618	20231109	091800	7399000	5060	5030	5060	5030	75
619	20231109	091700	7021560	5030	5030	5030	5030	0
620	20231109	091600	7021560	5030	4985	5030	4985	73
621	20231109	091500	6657215	4990	4990	4990	4990	0
622	20231109	091400	6657215	4990	4990	4990	4990	0
623	20231109	091300	6657215	4990	4990	4990	4990	21
624	20231109	091200	6552425	4990	4990	4990	4990	3
625	20231109	091100	6537455	4990	4990	4990	4990	197
626	20231109	091000	5554425	4980	4980	4980	4980	66
627	20231109	090900	5225745	4995	4995	4995	4995	451
628	20231109	090800	2973000	4995	4995	4995	4995	0
629	20231109	090700	2973000	4995	4995	4995	4995	0
630	20231109	090600	2973000	4995	4995	4995	4995	0
631	20231109	090500	2973000	4995	4995	4995	4995	0
632	20231109	090400	2973000	4995	4995	4995	4995	2
633	20231109	090300	2963010	5060	5060	5060	5060	0
634	20231109	090200	2963010	5060	5060	5060	5060	0
635	20231109	090100	2963010	5060	5060	5060	5060	0
636	20231109	090000	2963010	5060	4995	5060	4995	593