KissMeData/088260/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195600	69549655	4895	4895	4895	4895	10123
3	20231108	195500	69549655	4895	4895	4895	4895	0
4	20231108	195400	69549655	4895	4895	4895	4895	0
5	20231108	195300	69549655	4895	4895	4895	4895	0
6	20231108	195200	69549655	4895	4895	4895	4895	0
7	20231108	195100	69549655	4895	4895	4895	4895	0
8	20231108	195000	69549655	4895	4895	4895	4895	0
9	20231108	194900	69549655	4895	4895	4895	4895	0
10	20231108	194800	69549655	4895	4895	4895	4895	0
11	20231108	194700	69549655	4895	4895	4895	4895	0
12	20231108	194600	69549655	4895	4895	4895	4895	0
13	20231108	194500	69549655	4895	4895	4895	4895	0
14	20231108	194400	69549655	4895	4895	4895	4895	0
15	20231108	194300	69549655	4895	4895	4895	4895	0
16	20231108	194200	69549655	4895	4895	4895	4895	0
17	20231108	194100	69549655	4895	4895	4895	4895	0
18	20231108	194000	69549655	4895	4895	4895	4895	0
19	20231108	193900	69549655	4895	4895	4895	4895	0
20	20231108	193800	69549655	4895	4895	4895	4895	0
21	20231108	193700	69549655	4895	4895	4895	4895	0
22	20231108	193600	69549655	4895	4895	4895	4895	0
23	20231108	193500	69549655	4895	4895	4895	4895	0
24	20231108	193400	69549655	4895	4895	4895	4895	0
25	20231108	193300	69549655	4895	4895	4895	4895	0
26	20231108	193200	69549655	4895	4895	4895	4895	0
27	20231108	193100	69549655	4895	4895	4895	4895	0
28	20231108	193000	69549655	4895	4895	4895	4895	0
29	20231108	192900	69549655	4895	4895	4895	4895	0
30	20231108	192800	69549655	4895	4895	4895	4895	0
31	20231108	192700	69549655	4895	4895	4895	4895	0
32	20231108	192600	69549655	4895	4895	4895	4895	10123
33	20231108	192500	69549655	4895	4895	4895	4895	0
34	20231108	192400	69549655	4895	4895	4895	4895	0
35	20231108	192300	69549655	4895	4895	4895	4895	0
36	20231108	192200	69549655	4895	4895	4895	4895	0
37	20231108	192100	69549655	4895	4895	4895	4895	0
38	20231108	192000	69549655	4895	4895	4895	4895	0
39	20231108	191900	69549655	4895	4895	4895	4895	0
40	20231108	191800	69549655	4895	4895	4895	4895	0
41	20231108	191700	69549655	4895	4895	4895	4895	0
42	20231108	191600	69549655	4895	4895	4895	4895	0
43	20231108	191500	69549655	4895	4895	4895	4895	0
44	20231108	191400	69549655	4895	4895	4895	4895	0
45	20231108	191300	69549655	4895	4895	4895	4895	0
46	20231108	191200	69549655	4895	4895	4895	4895	0
47	20231108	191100	69549655	4895	4895	4895	4895	0
48	20231108	191000	69549655	4895	4895	4895	4895	0
49	20231108	190900	69549655	4895	4895	4895	4895	0
50	20231108	190800	69549655	4895	4895	4895	4895	0
51	20231108	190700	69549655	4895	4895	4895	4895	0
52	20231108	190600	69549655	4895	4895	4895	4895	0
53	20231108	190500	69549655	4895	4895	4895	4895	0
54	20231108	190400	69549655	4895	4895	4895	4895	0
55	20231108	190300	69549655	4895	4895	4895	4895	0
56	20231108	190200	69549655	4895	4895	4895	4895	0
57	20231108	190100	69549655	4895	4895	4895	4895	0
58	20231108	190000	69549655	4895	4895	4895	4895	0
59	20231108	185900	69549655	4895	4895	4895	4895	0
60	20231108	185800	69549655	4895	4895	4895	4895	0
61	20231108	185700	69549655	4895	4895	4895	4895	0
62	20231108	185600	69549655	4895	4895	4895	4895	10123
63	20231108	185500	69549655	4895	4895	4895	4895	0
64	20231108	185400	69549655	4895	4895	4895	4895	0
65	20231108	185300	69549655	4895	4895	4895	4895	0
66	20231108	185200	69549655	4895	4895	4895	4895	0
67	20231108	185100	69549655	4895	4895	4895	4895	0
68	20231108	185000	69549655	4895	4895	4895	4895	0
69	20231108	184900	69549655	4895	4895	4895	4895	0
70	20231108	184800	69549655	4895	4895	4895	4895	0
71	20231108	184700	69549655	4895	4895	4895	4895	0
72	20231108	184600	69549655	4895	4895	4895	4895	0
73	20231108	184500	69549655	4895	4895	4895	4895	0
74	20231108	184400	69549655	4895	4895	4895	4895	0
75	20231108	184300	69549655	4895	4895	4895	4895	0
76	20231108	184200	69549655	4895	4895	4895	4895	0
77	20231108	184100	69549655	4895	4895	4895	4895	0
78	20231108	184000	69549655	4895	4895	4895	4895	0
79	20231108	183900	69549655	4895	4895	4895	4895	0
80	20231108	183800	69549655	4895	4895	4895	4895	0
81	20231108	183700	69549655	4895	4895	4895	4895	0
82	20231108	183600	69549655	4895	4895	4895	4895	0
83	20231108	183500	69549655	4895	4895	4895	4895	0
84	20231108	183400	69549655	4895	4895	4895	4895	0
85	20231108	183300	69549655	4895	4895	4895	4895	0
86	20231108	183200	69549655	4895	4895	4895	4895	0
87	20231108	183100	69549655	4895	4895	4895	4895	0
88	20231108	183000	69549655	4895	4895	4895	4895	0
89	20231108	182900	69549655	4895	4895	4895	4895	0
90	20231108	182800	69549655	4895	4895	4895	4895	0
91	20231108	182700	69549655	4895	4895	4895	4895	0
92	20231108	182600	69549655	4895	4895	4895	4895	10123
93	20231108	182500	69549655	4895	4895	4895	4895	0
94	20231108	182400	69549655	4895	4895	4895	4895	0
95	20231108	182300	69549655	4895	4895	4895	4895	0
96	20231108	182200	69549655	4895	4895	4895	4895	0
97	20231108	182100	69549655	4895	4895	4895	4895	0
98	20231108	182000	69549655	4895	4895	4895	4895	0
99	20231108	181900	69549655	4895	4895	4895	4895	0
100	20231108	181800	69549655	4895	4895	4895	4895	0
101	20231108	181700	69549655	4895	4895	4895	4895	0
102	20231108	181600	69549655	4895	4895	4895	4895	0
103	20231108	181500	69549655	4895	4895	4895	4895	0
104	20231108	181400	69549655	4895	4895	4895	4895	0
105	20231108	181300	69549655	4895	4895	4895	4895	0
106	20231108	181200	69549655	4895	4895	4895	4895	0
107	20231108	181100	69549655	4895	4895	4895	4895	0
108	20231108	181000	69549655	4895	4895	4895	4895	0
109	20231108	180900	69549655	4895	4895	4895	4895	0
110	20231108	180800	69549655	4895	4895	4895	4895	0
111	20231108	180700	69549655	4895	4895	4895	4895	0
112	20231108	180600	69549655	4895	4895	4895	4895	0
113	20231108	180500	69549655	4895	4895	4895	4895	0
114	20231108	180400	69549655	4895	4895	4895	4895	0
115	20231108	180300	69549655	4895	4895	4895	4895	0
116	20231108	180200	69549655	4895	4895	4895	4895	0
117	20231108	180100	69549655	4895	4895	4895	4895	0
118	20231108	180000	69549655	4895	4895	4895	4895	0
119	20231108	175900	69549655	4895	4895	4895	4895	0
120	20231108	175800	69549655	4895	4895	4895	4895	0
121	20231108	175700	69549655	4895	4895	4895	4895	0
122	20231108	175600	69549655	4895	4895	4895	4895	10123
123	20231108	175500	69549655	4895	4895	4895	4895	0
124	20231108	175400	69549655	4895	4895	4895	4895	0
125	20231108	175300	69549655	4895	4895	4895	4895	0
126	20231108	175200	69549655	4895	4895	4895	4895	0
127	20231108	175100	69549655	4895	4895	4895	4895	0
128	20231108	175000	69549655	4895	4895	4895	4895	0
129	20231108	174900	69549655	4895	4895	4895	4895	0
130	20231108	174800	69549655	4895	4895	4895	4895	0
131	20231108	174700	69549655	4895	4895	4895	4895	0
132	20231108	174600	69549655	4895	4895	4895	4895	0
133	20231108	174500	69549655	4895	4895	4895	4895	0
134	20231108	174400	69549655	4895	4895	4895	4895	0
135	20231108	174300	69549655	4895	4895	4895	4895	0
136	20231108	174200	69549655	4895	4895	4895	4895	0
137	20231108	174100	69549655	4895	4895	4895	4895	0
138	20231108	174000	69549655	4895	4895	4895	4895	0
139	20231108	173900	69549655	4895	4895	4895	4895	0
140	20231108	173800	69549655	4895	4895	4895	4895	0
141	20231108	173700	69549655	4895	4895	4895	4895	0
142	20231108	173600	69549655	4895	4895	4895	4895	0
143	20231108	173500	69549655	4895	4895	4895	4895	0
144	20231108	173400	69549655	4895	4895	4895	4895	0
145	20231108	173300	69549655	4895	4895	4895	4895	0
146	20231108	173200	69549655	4895	4895	4895	4895	0
147	20231108	173100	69549655	4895	4895	4895	4895	0
148	20231108	173000	69549655	4895	4895	4895	4895	0
149	20231108	172900	69549655	4895	4895	4895	4895	0
150	20231108	172800	69549655	4895	4895	4895	4895	0
151	20231108	172700	69549655	4895	4895	4895	4895	0
152	20231108	172600	69549655	4895	4895	4895	4895	10123
153	20231108	172500	69549655	4895	4895	4895	4895	0
154	20231108	172400	69549655	4895	4895	4895	4895	0
155	20231108	172300	69549655	4895	4895	4895	4895	0
156	20231108	172200	69549655	4895	4895	4895	4895	0
157	20231108	172100	69549655	4895	4895	4895	4895	0
158	20231108	172000	69549655	4895	4895	4895	4895	0
159	20231108	171900	69549655	4895	4895	4895	4895	0
160	20231108	171800	69549655	4895	4895	4895	4895	0
161	20231108	171700	69549655	4895	4895	4895	4895	0
162	20231108	171600	69549655	4895	4895	4895	4895	0
163	20231108	171500	69549655	4895	4895	4895	4895	0
164	20231108	171400	69549655	4895	4895	4895	4895	0
165	20231108	171300	69549655	4895	4895	4895	4895	0
166	20231108	171200	69549655	4895	4895	4895	4895	0
167	20231108	171100	69549655	4895	4895	4895	4895	0
168	20231108	171000	69549655	4895	4895	4895	4895	0
169	20231108	170900	69549655	4895	4895	4895	4895	0
170	20231108	170800	69549655	4895	4895	4895	4895	0
171	20231108	170700	69549655	4895	4895	4895	4895	0
172	20231108	170600	69549655	4895	4895	4895	4895	0
173	20231108	170500	69549655	4895	4895	4895	4895	0
174	20231108	170400	69549655	4895	4895	4895	4895	0
175	20231108	170300	69549655	4895	4895	4895	4895	0
176	20231108	170200	69549655	4895	4895	4895	4895	0
177	20231108	170100	69549655	4895	4895	4895	4895	0
178	20231108	170000	69549655	4895	4895	4895	4895	0
179	20231108	165900	69549655	4895	4895	4895	4895	0
180	20231108	165800	69549655	4895	4895	4895	4895	0
181	20231108	165700	69549655	4895	4895	4895	4895	0
182	20231108	165600	69549655	4895	4895	4895	4895	10123
183	20231108	165500	69549655	4895	4895	4895	4895	0
184	20231108	165400	69549655	4895	4895	4895	4895	0
185	20231108	165300	69549655	4895	4895	4895	4895	0
186	20231108	165200	69549655	4895	4895	4895	4895	0
187	20231108	165100	69549655	4895	4895	4895	4895	0
188	20231108	165000	69549655	4895	4895	4895	4895	0
189	20231108	164900	69549655	4895	4895	4895	4895	0
190	20231108	164800	69549655	4895	4895	4895	4895	0
191	20231108	164700	69549655	4895	4895	4895	4895	0
192	20231108	164600	69549655	4895	4895	4895	4895	0
193	20231108	164500	69549655	4895	4895	4895	4895	0
194	20231108	164400	69549655	4895	4895	4895	4895	0
195	20231108	164300	69549655	4895	4895	4895	4895	0
196	20231108	164200	69549655	4895	4895	4895	4895	0
197	20231108	164100	69549655	4895	4895	4895	4895	0
198	20231108	164000	69549655	4895	4895	4895	4895	0
199	20231108	163900	69549655	4895	4895	4895	4895	0
200	20231108	163800	69549655	4895	4895	4895	4895	0
201	20231108	163700	69549655	4895	4895	4895	4895	0
202	20231108	163600	69549655	4895	4895	4895	4895	0
203	20231108	163500	69549655	4895	4895	4895	4895	0
204	20231108	163400	69549655	4895	4895	4895	4895	0
205	20231108	163300	69549655	4895	4895	4895	4895	0
206	20231108	163200	69549655	4895	4895	4895	4895	0
207	20231108	163100	69549655	4895	4895	4895	4895	0
208	20231108	163000	69549655	4895	4895	4895	4895	0
209	20231108	162900	69549655	4895	4895	4895	4895	0
210	20231108	162800	69549655	4895	4895	4895	4895	0
211	20231108	162700	69549655	4895	4895	4895	4895	0
212	20231108	162600	69549655	4895	4895	4895	4895	10123
213	20231108	162500	69549655	4895	4895	4895	4895	0
214	20231108	162400	69549655	4895	4895	4895	4895	0
215	20231108	162300	69549655	4895	4895	4895	4895	0
216	20231108	162200	69549655	4895	4895	4895	4895	0
217	20231108	162100	69549655	4895	4895	4895	4895	0
218	20231108	162000	69549655	4895	4895	4895	4895	0
219	20231108	161900	69549655	4895	4895	4895	4895	0
220	20231108	161800	69549655	4895	4895	4895	4895	0
221	20231108	161700	69549655	4895	4895	4895	4895	0
222	20231108	161600	69549655	4895	4895	4895	4895	0
223	20231108	161500	69549655	4895	4895	4895	4895	0
224	20231108	161400	69549655	4895	4895	4895	4895	0
225	20231108	161300	69549655	4895	4895	4895	4895	0
226	20231108	161200	69549655	4895	4895	4895	4895	0
227	20231108	161100	69549655	4895	4895	4895	4895	0
228	20231108	161000	69549655	4895	4895	4895	4895	0
229	20231108	160900	69549655	4895	4895	4895	4895	0
230	20231108	160800	69549655	4895	4895	4895	4895	0
231	20231108	160700	69549655	4895	4895	4895	4895	0
232	20231108	160600	69549655	4895	4895	4895	4895	0
233	20231108	160500	69549655	4895	4895	4895	4895	0
234	20231108	160400	69549655	4895	4895	4895	4895	0
235	20231108	160300	69549655	4895	4895	4895	4895	0
236	20231108	160200	69549655	4895	4895	4895	4895	0
237	20231108	160100	69549655	4895	4895	4895	4895	0
238	20231108	160000	69549655	4895	4895	4895	4895	0
239	20231108	155900	69549655	4895	4895	4895	4895	0
240	20231108	155800	69549655	4895	4895	4895	4895	0
241	20231108	155700	69549655	4895	4895	4895	4895	0
242	20231108	155600	69549655	4895	4895	4895	4895	10123
243	20231108	155500	69549655	4895	4895	4895	4895	0
244	20231108	155400	69549655	4895	4895	4895	4895	0
245	20231108	155300	69549655	4895	4895	4895	4895	0
246	20231108	155200	69549655	4895	4895	4895	4895	0
247	20231108	155100	69549655	4895	4895	4895	4895	0
248	20231108	155000	69549655	4895	4895	4895	4895	0
249	20231108	154900	69549655	4895	4895	4895	4895	0
250	20231108	154800	69549655	4895	4895	4895	4895	0
251	20231108	154700	69549655	4895	4895	4895	4895	0
252	20231108	154600	69549655	4895	4895	4895	4895	0
253	20231108	154500	69549655	4895	4895	4895	4895	0
254	20231108	154400	69549655	4895	4895	4895	4895	0
255	20231108	154300	69549655	4895	4895	4895	4895	0
256	20231108	154200	69549655	4895	4895	4895	4895	0
257	20231108	154100	69549655	4895	4895	4895	4895	0
258	20231108	154000	69549655	4895	4895	4895	4895	0
259	20231108	153900	69549655	4895	4895	4895	4895	0
260	20231108	153800	69549655	4895	4895	4895	4895	0
261	20231108	153700	69549655	4895	4895	4895	4895	0
262	20231108	153600	69549655	4895	4895	4895	4895	0
263	20231108	153500	69549655	4895	4895	4895	4895	0
264	20231108	153400	69549655	4895	4895	4895	4895	0
265	20231108	153300	69549655	4895	4895	4895	4895	0
266	20231108	153200	69549655	4895	4895	4895	4895	0
267	20231108	153100	69549655	4895	4895	4895	4895	0
268	20231108	153000	69549655	4895	4895	4895	4895	10123
269	20231108	152900	19997570	4935	4935	4935	4935	0
270	20231108	152800	19997570	4935	4935	4935	4935	0
271	20231108	152700	19997570	4935	4935	4935	4935	0
272	20231108	152600	19997570	4935	4935	4935	4935	0
273	20231108	152500	19997570	4935	4935	4935	4935	0
274	20231108	152400	19997570	4935	4935	4935	4935	0
275	20231108	152300	19997570	4935	4935	4935	4935	0
276	20231108	152200	19997570	4935	4935	4935	4935	0
277	20231108	152100	19997570	4935	4935	4935	4935	0
278	20231108	152000	19997570	4935	4935	4935	4935	0
279	20231108	151900	19997570	4935	4930	4935	4930	159
280	20231108	151800	19213450	4925	4925	4925	4925	0
281	20231108	151700	19213450	4925	4925	4925	4925	79
282	20231108	151600	18824375	4925	4925	4925	4925	1
283	20231108	151500	18819450	4930	4930	4930	4930	30
284	20231108	151400	18671550	4930	4930	4930	4930	0
285	20231108	151300	18671550	4930	4925	4930	4925	440
286	20231108	151200	16504300	4920	4920	4920	4920	0
287	20231108	151100	16504300	4920	4920	4920	4920	0
288	20231108	151000	16504300	4920	4920	4920	4920	101
289	20231108	150900	16007380	4925	4925	4925	4925	0
290	20231108	150800	16007380	4925	4925	4925	4925	0
291	20231108	150700	16007380	4925	4925	4925	4925	0
292	20231108	150600	16007380	4925	4925	4925	4925	2
293	20231108	150500	15997530	4925	4925	4925	4925	0
294	20231108	150400	15997530	4925	4925	4925	4925	0
295	20231108	150300	15997530	4925	4925	4925	4925	0
296	20231108	150200	15997530	4925	4925	4925	4925	0
297	20231108	150100	15997530	4925	4925	4925	4925	0
298	20231108	150000	15997530	4925	4925	4925	4925	1
299	20231108	145900	15992605	4925	4925	4925	4925	14
300	20231108	145800	15923655	4920	4920	4920	4920	1
301	20231108	145700	15918735	4925	4925	4925	4925	1
302	20231108	145600	15913810	4925	4925	4925	4925	16
303	20231108	145500	15835010	4925	4925	4925	4925	0
304	20231108	145400	15835010	4925	4925	4925	4925	0
305	20231108	145300	15835010	4925	4925	4925	4925	0
306	20231108	145200	15835010	4925	4925	4925	4925	0
307	20231108	145100	15835010	4925	4925	4925	4925	0
308	20231108	145000	15835010	4925	4925	4925	4925	0
309	20231108	144900	15835010	4925	4925	4925	4925	0
310	20231108	144800	15835010	4925	4925	4925	4925	0
311	20231108	144700	15835010	4925	4925	4925	4925	0
312	20231108	144600	15835010	4925	4925	4925	4925	0
313	20231108	144500	15835010	4925	4925	4925	4925	0
314	20231108	144400	15835010	4925	4925	4925	4925	0
315	20231108	144300	15835010	4925	4925	4925	4925	0
316	20231108	144200	15835010	4925	4925	4925	4925	0
317	20231108	144100	15835010	4925	4925	4925	4925	0
318	20231108	144000	15835010	4925	4925	4925	4925	0
319	20231108	143900	15835010	4925	4925	4925	4925	0
320	20231108	143800	15835010	4925	4925	4925	4925	0
321	20231108	143700	15835010	4925	4925	4925	4925	0
322	20231108	143600	15835010	4925	4920	4925	4920	2
323	20231108	143500	15825165	4925	4925	4925	4925	0
324	20231108	143400	15825165	4925	4925	4925	4925	19
325	20231108	143300	15731590	4925	4925	4925	4925	44
326	20231108	143200	15514890	4925	4920	4925	4920	108
327	20231108	143100	14983490	4920	4920	4920	4920	0
328	20231108	143000	14983490	4920	4920	4920	4920	0
329	20231108	142900	14983490	4920	4920	4920	4920	0
330	20231108	142800	14983490	4920	4920	4920	4920	0
331	20231108	142700	14983490	4920	4920	4920	4920	0
332	20231108	142600	14983490	4920	4920	4920	4920	0
333	20231108	142500	14983490	4920	4920	4920	4920	0
334	20231108	142400	14983490	4920	4920	4920	4920	0
335	20231108	142300	14983490	4920	4920	4920	4920	0
336	20231108	142200	14983490	4920	4920	4920	4920	100
337	20231108	142100	14491490	4920	4920	4920	4920	387
338	20231108	142000	12587450	4915	4915	4915	4915	0
339	20231108	141900	12587450	4915	4915	4915	4915	0
340	20231108	141800	12587450	4915	4915	4915	4915	0
341	20231108	141700	12587450	4915	4915	4915	4915	0
342	20231108	141600	12587450	4915	4915	4915	4915	0
343	20231108	141500	12587450	4915	4915	4915	4915	0
344	20231108	141400	12587450	4915	4915	4915	4915	0
345	20231108	141300	12587450	4915	4915	4915	4915	0
346	20231108	141200	12587450	4915	4915	4915	4915	0
347	20231108	141100	12587450	4915	4915	4915	4915	0
348	20231108	141000	12587450	4915	4915	4915	4915	0
349	20231108	140900	12587450	4915	4915	4915	4915	0
350	20231108	140800	12587450	4915	4915	4915	4915	0
351	20231108	140700	12587450	4915	4915	4915	4915	0
352	20231108	140600	12587450	4915	4915	4915	4915	0
353	20231108	140500	12587450	4915	4915	4915	4915	0
354	20231108	140400	12587450	4915	4915	4915	4915	0
355	20231108	140300	12587450	4915	4915	4915	4915	0
356	20231108	140200	12587450	4915	4915	4915	4915	0
357	20231108	140100	12587450	4915	4915	4915	4915	0
358	20231108	140000	12587450	4915	4915	4915	4915	0
359	20231108	135900	12587450	4915	4915	4915	4915	0
360	20231108	135800	12587450	4915	4915	4915	4915	0
361	20231108	135700	12587450	4915	4915	4915	4915	0
362	20231108	135600	12587450	4915	4915	4915	4915	0
363	20231108	135500	12587450	4915	4915	4915	4915	0
364	20231108	135400	12587450	4915	4915	4915	4915	0
365	20231108	135300	12587450	4915	4915	4915	4915	1
366	20231108	135200	12582535	4920	4920	4920	4920	0
367	20231108	135100	12582535	4920	4920	4920	4920	0
368	20231108	135000	12582535	4920	4920	4920	4920	0
369	20231108	134900	12582535	4920	4920	4920	4920	14
370	20231108	134800	12513655	4915	4915	4915	4915	0
371	20231108	134700	12513655	4915	4915	4915	4915	0
372	20231108	134600	12513655	4915	4915	4915	4915	0
373	20231108	134500	12513655	4915	4915	4915	4915	16
374	20231108	134400	12435015	4915	4915	4915	4915	0
375	20231108	134300	12435015	4915	4915	4915	4915	0
376	20231108	134200	12435015	4915	4915	4915	4915	0
377	20231108	134100	12435015	4915	4915	4915	4915	0
378	20231108	134000	12435015	4915	4915	4915	4915	0
379	20231108	133900	12435015	4915	4915	4915	4915	0
380	20231108	133800	12435015	4915	4915	4915	4915	0
381	20231108	133700	12435015	4915	4915	4915	4915	0
382	20231108	133600	12435015	4915	4915	4915	4915	0
383	20231108	133500	12435015	4915	4915	4915	4915	20
384	20231108	133400	12336715	4915	4915	4915	4915	0
385	20231108	133300	12336715	4915	4915	4915	4915	0
386	20231108	133200	12336715	4915	4915	4915	4915	0
387	20231108	133100	12336715	4915	4915	4915	4915	0
388	20231108	133000	12336715	4915	4915	4915	4915	21
389	20231108	132900	12233500	4915	4915	4915	4915	0
390	20231108	132800	12233500	4915	4915	4915	4915	0
391	20231108	132700	12233500	4915	4915	4915	4915	0
392	20231108	132600	12233500	4915	4915	4915	4915	17
393	20231108	132500	12149945	4915	4915	4915	4915	0
394	20231108	132400	12149945	4915	4915	4915	4915	0
395	20231108	132300	12149945	4915	4915	4915	4915	0
396	20231108	132200	12149945	4915	4915	4915	4915	0
397	20231108	132100	12149945	4915	4915	4915	4915	0
398	20231108	132000	12149945	4915	4915	4915	4915	0
399	20231108	131900	12149945	4915	4915	4915	4915	0
400	20231108	131800	12149945	4915	4915	4915	4915	0
401	20231108	131700	12149945	4915	4915	4915	4915	0
402	20231108	131600	12149945	4915	4915	4915	4915	0
403	20231108	131500	12149945	4915	4915	4915	4915	0
404	20231108	131400	12149945	4915	4915	4915	4915	0
405	20231108	131300	12149945	4915	4915	4915	4915	0
406	20231108	131200	12149945	4915	4915	4915	4915	0
407	20231108	131100	12149945	4915	4915	4915	4915	0
408	20231108	131000	12149945	4915	4915	4915	4915	66
409	20231108	130900	11825555	4915	4915	4915	4915	0
410	20231108	130800	11825555	4915	4915	4915	4915	0
411	20231108	130700	11825555	4915	4915	4915	4915	0
412	20231108	130600	11825555	4915	4915	4915	4915	12
413	20231108	130500	11766575	4915	4915	4915	4915	0
414	20231108	130400	11766575	4915	4915	4915	4915	0
415	20231108	130300	11766575	4915	4915	4915	4915	0
416	20231108	130200	11766575	4915	4915	4915	4915	50
417	20231108	130100	11520825	4915	4915	4915	4915	0
418	20231108	130000	11520825	4915	4915	4915	4915	0
419	20231108	125900	11520825	4915	4915	4915	4915	82
420	20231108	125800	11117795	4915	4915	4915	4915	0
421	20231108	125700	11117795	4915	4915	4915	4915	0
422	20231108	125600	11117795	4915	4915	4915	4915	0
423	20231108	125500	11117795	4915	4915	4915	4915	0
424	20231108	125400	11117795	4915	4915	4915	4915	25
425	20231108	125300	10994920	4915	4915	4915	4915	0
426	20231108	125200	10994920	4915	4915	4915	4915	0
427	20231108	125100	10994920	4915	4915	4915	4915	0
428	20231108	125000	10994920	4915	4915	4915	4915	299
429	20231108	124900	9525335	4915	4915	4915	4915	1
430	20231108	124800	9520420	4920	4920	4920	4920	0
431	20231108	124700	9520420	4920	4920	4920	4920	0
432	20231108	124600	9520420	4920	4920	4920	4920	0
433	20231108	124500	9520420	4920	4920	4920	4920	0
434	20231108	124400	9520420	4920	4920	4920	4920	0
435	20231108	124300	9520420	4920	4920	4920	4920	0
436	20231108	124200	9520420	4920	4920	4920	4920	0
437	20231108	124100	9520420	4920	4920	4920	4920	0
438	20231108	124000	9520420	4920	4920	4920	4920	0
439	20231108	123900	9520420	4920	4920	4920	4920	0
440	20231108	123800	9520420	4920	4920	4920	4920	0
441	20231108	123700	9520420	4920	4920	4920	4920	0
442	20231108	123600	9520420	4920	4920	4920	4920	0
443	20231108	123500	9520420	4920	4920	4920	4920	0
444	20231108	123400	9520420	4920	4920	4920	4920	1
445	20231108	123300	9515500	4920	4915	4920	4915	12
446	20231108	123200	9456515	4915	4915	4915	4915	5
447	20231108	123100	9431940	4920	4920	4920	4920	0
448	20231108	123000	9431940	4920	4920	4920	4920	0
449	20231108	122900	9431940	4920	4920	4920	4920	1
450	20231108	122800	9427020	4920	4920	4920	4920	2
451	20231108	122700	9417180	4920	4920	4920	4920	0
452	20231108	122600	9417180	4920	4920	4920	4920	0
453	20231108	122500	9417180	4920	4920	4920	4920	2
454	20231108	122400	9407340	4915	4915	4915	4915	10
455	20231108	122300	9358190	4920	4920	4920	4920	0
456	20231108	122200	9358190	4920	4920	4920	4920	0
457	20231108	122100	9358190	4920	4920	4920	4920	0
458	20231108	122000	9358190	4920	4920	4920	4920	1
459	20231108	121900	9353270	4915	4920	4920	4915	3
460	20231108	121800	9338515	4920	4920	4920	4920	12
461	20231108	121700	9279475	4920	4920	4920	4920	0
462	20231108	121600	9279475	4920	4920	4920	4920	16
463	20231108	121500	9200755	4920	4920	4920	4920	2
464	20231108	121400	9190915	4920	4920	4920	4920	71
465	20231108	121300	8841595	4915	4915	4915	4915	107
466	20231108	121200	8315690	4915	4930	4930	4910	876
467	20231108	121100	4006935	4935	4935	4935	4935	0
468	20231108	121000	4006935	4935	4935	4935	4935	0
469	20231108	120900	4006935	4935	4935	4935	4935	0
470	20231108	120800	4006935	4935	4935	4935	4935	0
471	20231108	120700	4006935	4935	4935	4935	4935	0
472	20231108	120600	4006935	4935	4935	4935	4935	0
473	20231108	120500	4006935	4935	4935	4935	4935	0
474	20231108	120400	4006935	4935	4935	4935	4935	0
475	20231108	120300	4006935	4935	4935	4935	4935	0
476	20231108	120200	4006935	4935	4935	4935	4935	2
477	20231108	120100	3997065	4935	4935	4935	4935	0
478	20231108	120000	3997065	4935	4935	4935	4935	1
479	20231108	115900	3992130	4935	4935	4935	4935	1
480	20231108	115800	3987195	4930	4930	4930	4930	8
481	20231108	115700	3947755	4930	4930	4930	4930	0
482	20231108	115600	3947755	4930	4930	4930	4930	0
483	20231108	115500	3947755	4930	4930	4930	4930	0
484	20231108	115400	3947755	4930	4930	4930	4930	0
485	20231108	115300	3947755	4930	4930	4930	4930	0
486	20231108	115200	3947755	4930	4930	4930	4930	0
487	20231108	115100	3947755	4930	4930	4930	4930	0
488	20231108	115000	3947755	4930	4930	4930	4930	0
489	20231108	114900	3947755	4930	4930	4930	4930	0
490	20231108	114800	3947755	4930	4930	4930	4930	0
491	20231108	114700	3947755	4930	4930	4930	4930	0
492	20231108	114600	3947755	4930	4930	4930	4930	0
493	20231108	114500	3947755	4930	4930	4930	4930	0
494	20231108	114400	3947755	4930	4930	4930	4930	0
495	20231108	114300	3947755	4930	4930	4930	4930	2
496	20231108	114200	3937895	4930	4930	4930	4930	0
497	20231108	114100	3937895	4930	4930	4930	4930	0
498	20231108	114000	3937895	4930	4930	4930	4930	0
499	20231108	113900	3937895	4930	4930	4930	4930	0
500	20231108	113800	3937895	4930	4930	4930	4930	0
501	20231108	113700	3937895	4930	4930	4930	4930	0
502	20231108	113600	3937895	4930	4930	4930	4930	0
503	20231108	113500	3937895	4930	4930	4930	4930	1
504	20231108	113400	3932965	4930	4930	4930	4930	0
505	20231108	113300	3932965	4930	4930	4930	4930	0
506	20231108	113200	3932965	4930	4930	4930	4930	0
507	20231108	113100	3932965	4930	4925	4930	4925	4
508	20231108	113000	3913260	4930	4930	4930	4930	0
509	20231108	112900	3913260	4930	4930	4930	4930	0
510	20231108	112800	3913260	4930	4930	4930	4930	0
511	20231108	112700	3913260	4930	4930	4930	4930	0
512	20231108	112600	3913260	4930	4930	4930	4930	0
513	20231108	112500	3913260	4930	4930	4930	4930	0
514	20231108	112400	3913260	4930	4930	4930	4930	0
515	20231108	112300	3913260	4930	4930	4930	4930	0
516	20231108	112200	3913260	4930	4930	4930	4930	0
517	20231108	112100	3913260	4930	4930	4930	4930	0
518	20231108	112000	3913260	4930	4930	4930	4930	0
519	20231108	111900	3913260	4930	4930	4930	4930	0
520	20231108	111800	3913260	4930	4930	4930	4930	2
521	20231108	111700	3903400	4930	4930	4930	4930	0
522	20231108	111600	3903400	4930	4930	4930	4930	0
523	20231108	111500	3903400	4930	4930	4930	4930	3
524	20231108	111400	3888610	4930	4930	4930	4930	0
525	20231108	111300	3888610	4930	4930	4930	4930	0
526	20231108	111200	3888610	4930	4930	4930	4930	0
527	20231108	111100	3888610	4930	4930	4930	4930	0
528	20231108	111000	3888610	4930	4930	4930	4930	0
529	20231108	110900	3888610	4930	4930	4930	4930	0
530	20231108	110800	3888610	4930	4930	4930	4930	0
531	20231108	110700	3888610	4930	4930	4930	4930	0
532	20231108	110600	3888610	4930	4930	4930	4930	0
533	20231108	110500	3888610	4930	4930	4930	4930	0
534	20231108	110400	3888610	4930	4930	4930	4930	0
535	20231108	110300	3888610	4930	4930	4930	4930	0
536	20231108	110200	3888610	4930	4930	4930	4930	0
537	20231108	110100	3888610	4930	4930	4930	4930	0
538	20231108	110000	3888610	4930	4930	4930	4930	0
539	20231108	105900	3888610	4930	4930	4930	4930	0
540	20231108	105800	3888610	4930	4930	4930	4930	0
541	20231108	105700	3888610	4930	4930	4930	4930	0
542	20231108	105600	3888610	4930	4930	4930	4930	0
543	20231108	105500	3888610	4930	4925	4930	4925	8
544	20231108	105400	3849190	4925	4925	4930	4925	15
545	20231108	105300	3775260	4925	4930	4930	4925	53
546	20231108	105200	3513985	4930	4930	4930	4930	0
547	20231108	105100	3513985	4930	4930	4930	4930	0
548	20231108	105000	3513985	4930	4930	4930	4930	1
549	20231108	104900	3509055	4930	4930	4930	4930	0
550	20231108	104800	3509055	4930	4930	4930	4930	0
551	20231108	104700	3509055	4930	4930	4930	4930	0
552	20231108	104600	3509055	4930	4930	4930	4930	1
553	20231108	104500	3504125	4930	4930	4930	4930	2
554	20231108	104400	3494265	4930	4930	4930	4930	0
555	20231108	104300	3494265	4930	4930	4930	4930	0
556	20231108	104200	3494265	4930	4930	4930	4930	0
557	20231108	104100	3494265	4930	4930	4930	4930	0
558	20231108	104000	3494265	4930	4930	4930	4930	12
559	20231108	103900	3435105	4930	4930	4930	4930	1
560	20231108	103800	3430175	4925	4930	4930	4925	3
561	20231108	103700	3415390	4925	4925	4925	4925	10
562	20231108	103600	3366140	4930	4930	4930	4930	3
563	20231108	103500	3351350	4930	4930	4930	4930	13
564	20231108	103400	3287260	4930	4930	4930	4930	0
565	20231108	103300	3287260	4930	4930	4930	4930	0
566	20231108	103200	3287260	4930	4930	4930	4930	0
567	20231108	103100	3287260	4930	4930	4930	4930	0
568	20231108	103000	3287260	4930	4930	4930	4930	0
569	20231108	102900	3287260	4930	4930	4930	4930	0
570	20231108	102800	3287260	4930	4930	4930	4930	0
571	20231108	102700	3287260	4930	4930	4930	4930	0
572	20231108	102600	3287260	4930	4930	4930	4930	0
573	20231108	102500	3287260	4930	4930	4930	4930	0
574	20231108	102400	3287260	4930	4930	4930	4930	0
575	20231108	102300	3287260	4930	4930	4930	4930	0
576	20231108	102200	3287260	4930	4930	4930	4930	0
577	20231108	102100	3287260	4930	4930	4930	4930	0
578	20231108	102000	3287260	4930	4930	4930	4930	1
579	20231108	101900	3282330	4930	4930	4930	4930	5
580	20231108	101800	3257680	4930	4930	4930	4930	0
581	20231108	101700	3257680	4930	4930	4930	4930	0
582	20231108	101600	3257680	4930	4930	4930	4930	0
583	20231108	101500	3257680	4930	4930	4930	4930	0
584	20231108	101400	3257680	4930	4930	4930	4930	0
585	20231108	101300	3257680	4930	4930	4930	4930	0
586	20231108	101200	3257680	4930	4930	4930	4930	0
587	20231108	101100	3257680	4930	4930	4930	4930	0
588	20231108	101000	3257680	4930	4930	4930	4930	0
589	20231108	100900	3257680	4930	4930	4930	4930	0
590	20231108	100800	3257680	4930	4930	4930	4930	0
591	20231108	100700	3257680	4930	4930	4930	4930	0
592	20231108	100600	3257680	4930	4930	4930	4930	0
593	20231108	100500	3257680	4930	4930	4930	4930	1
594	20231108	100400	3252750	4930	4930	4930	4930	0
595	20231108	100300	3252750	4930	4930	4930	4930	1
596	20231108	100200	3247820	4930	4925	4930	4925	12
597	20231108	100100	3188695	4925	4925	4930	4925	26
598	20231108	100000	3060555	4925	4925	4925	4925	82
599	20231108	095900	2656705	4930	4930	4930	4930	0
600	20231108	095800	2656705	4930	4930	4930	4930	0
601	20231108	095700	2656705	4930	4930	4930	4930	2
602	20231108	095600	2646845	4930	4930	4930	4930	10
603	20231108	095500	2597545	4930	4930	4930	4930	1
604	20231108	095400	2592615	4930	4930	4930	4930	0
605	20231108	095300	2592615	4930	4930	4930	4930	3
606	20231108	095200	2577825	4930	4930	4930	4930	0
607	20231108	095100	2577825	4930	4930	4930	4930	0
608	20231108	095000	2577825	4930	4930	4930	4930	0
609	20231108	094900	2577825	4930	4930	4930	4930	0
610	20231108	094800	2577825	4930	4930	4930	4930	1
611	20231108	094700	2572895	4925	4930	4930	4925	6
612	20231108	094600	2543320	4925	4930	4930	4925	22
613	20231108	094500	2434865	4930	4930	4930	4930	0
614	20231108	094400	2434865	4930	4930	4930	4930	0
615	20231108	094300	2434865	4930	4925	4930	4925	8
616	20231108	094200	2395445	4925	4930	4930	4925	14
617	20231108	094100	2326445	4925	4925	4925	4925	49
618	20231108	094000	2085120	4930	4930	4930	4930	0
619	20231108	093900	2085120	4930	4930	4930	4930	1
620	20231108	093800	2080190	4930	4930	4930	4930	1
621	20231108	093700	2075260	4930	4930	4930	4930	3
622	20231108	093600	2060470	4925	4925	4925	4925	4
623	20231108	093500	2040770	4930	4925	4930	4925	13
624	20231108	093400	1976685	4930	4930	4930	4930	18
625	20231108	093300	1887945	4930	4930	4930	4930	0
626	20231108	093200	1887945	4930	4925	4930	4925	3
627	20231108	093100	1873165	4925	4925	4925	4925	17
628	20231108	093000	1789440	4925	4925	4925	4925	18
629	20231108	092900	1700790	4925	4925	4930	4925	113
630	20231108	092800	1143765	4925	4925	4925	4925	15
631	20231108	092700	1069890	4925	4925	4925	4925	0
632	20231108	092600	1069890	4925	4925	4925	4925	1
633	20231108	092500	1064965	4925	4925	4925	4925	0
634	20231108	092400	1064965	4925	4925	4925	4925	4
635	20231108	092300	1045265	4930	4930	4930	4930	0
636	20231108	092200	1045265	4930	4930	4930	4930	0
637	20231108	092100	1045265	4930	4930	4930	4930	0
638	20231108	092000	1045265	4930	4930	4930	4930	0
639	20231108	091900	1045265	4930	4930	4930	4930	0
640	20231108	091800	1045265	4930	4930	4930	4930	156
641	20231108	091700	276185	4930	4930	4930	4930	0
642	20231108	091600	276185	4930	4930	4930	4930	0
643	20231108	091500	276185	4930	4930	4930	4930	0
644	20231108	091400	276185	4930	4930	4930	4930	0
645	20231108	091300	276185	4930	4930	4930	4930	2
646	20231108	091200	266325	4930	4930	4930	4930	2
647	20231108	091100	256465	4930	4935	4935	4930	22
648	20231108	091000	147905	4930	4930	4930	4930	0
649	20231108	090900	147905	4930	4930	4930	4930	0
650	20231108	090800	147905	4930	4930	4930	4930	2
651	20231108	090700	138045	4930	4930	4930	4930	1
652	20231108	090600	133115	4930	4930	4930	4930	16
653	20231108	090500	54235	4930	4930	4930	4930	10
654	20231108	090400	4935	4935	4935	4935	4935	0
655	20231108	090300	4935	4935	4935	4935	4935	0
656	20231108	090200	4935	4935	4935	4935	4935	0
657	20231108	090100	4935	4935	4935	4935	4935	0
658	20231108	090000	4935	4935	4935	4935	4935	1