KissMeData/080520/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195100	54668560	4370	4370	4370	4370	317
3	20231108	195000	54668560	4370	4370	4370	4370	0
4	20231108	194900	54668560	4370	4370	4370	4370	0
5	20231108	194800	54668560	4370	4370	4370	4370	0
6	20231108	194700	54668560	4370	4370	4370	4370	0
7	20231108	194600	54668560	4370	4370	4370	4370	0
8	20231108	194500	54668560	4370	4370	4370	4370	0
9	20231108	194400	54668560	4370	4370	4370	4370	0
10	20231108	194300	54668560	4370	4370	4370	4370	0
11	20231108	194200	54668560	4370	4370	4370	4370	0
12	20231108	194100	54668560	4370	4370	4370	4370	0
13	20231108	194000	54668560	4370	4370	4370	4370	0
14	20231108	193900	54668560	4370	4370	4370	4370	0
15	20231108	193800	54668560	4370	4370	4370	4370	0
16	20231108	193700	54668560	4370	4370	4370	4370	0
17	20231108	193600	54668560	4370	4370	4370	4370	0
18	20231108	193500	54668560	4370	4370	4370	4370	0
19	20231108	193400	54668560	4370	4370	4370	4370	0
20	20231108	193300	54668560	4370	4370	4370	4370	0
21	20231108	193200	54668560	4370	4370	4370	4370	0
22	20231108	193100	54668560	4370	4370	4370	4370	0
23	20231108	193000	54668560	4370	4370	4370	4370	0
24	20231108	192900	54668560	4370	4370	4370	4370	0
25	20231108	192800	54668560	4370	4370	4370	4370	0
26	20231108	192700	54668560	4370	4370	4370	4370	0
27	20231108	192600	54668560	4370	4370	4370	4370	0
28	20231108	192500	54668560	4370	4370	4370	4370	0
29	20231108	192400	54668560	4370	4370	4370	4370	0
30	20231108	192300	54668560	4370	4370	4370	4370	0
31	20231108	192200	54668560	4370	4370	4370	4370	0
32	20231108	192100	54668560	4370	4370	4370	4370	317
33	20231108	192000	54668560	4370	4370	4370	4370	0
34	20231108	191900	54668560	4370	4370	4370	4370	0
35	20231108	191800	54668560	4370	4370	4370	4370	0
36	20231108	191700	54668560	4370	4370	4370	4370	0
37	20231108	191600	54668560	4370	4370	4370	4370	0
38	20231108	191500	54668560	4370	4370	4370	4370	0
39	20231108	191400	54668560	4370	4370	4370	4370	0
40	20231108	191300	54668560	4370	4370	4370	4370	0
41	20231108	191200	54668560	4370	4370	4370	4370	0
42	20231108	191100	54668560	4370	4370	4370	4370	0
43	20231108	191000	54668560	4370	4370	4370	4370	0
44	20231108	190900	54668560	4370	4370	4370	4370	0
45	20231108	190800	54668560	4370	4370	4370	4370	0
46	20231108	190700	54668560	4370	4370	4370	4370	0
47	20231108	190600	54668560	4370	4370	4370	4370	0
48	20231108	190500	54668560	4370	4370	4370	4370	0
49	20231108	190400	54668560	4370	4370	4370	4370	0
50	20231108	190300	54668560	4370	4370	4370	4370	0
51	20231108	190200	54668560	4370	4370	4370	4370	0
52	20231108	190100	54668560	4370	4370	4370	4370	0
53	20231108	190000	54668560	4370	4370	4370	4370	0
54	20231108	185900	54668560	4370	4370	4370	4370	0
55	20231108	185800	54668560	4370	4370	4370	4370	0
56	20231108	185700	54668560	4370	4370	4370	4370	0
57	20231108	185600	54668560	4370	4370	4370	4370	0
58	20231108	185500	54668560	4370	4370	4370	4370	0
59	20231108	185400	54668560	4370	4370	4370	4370	0
60	20231108	185300	54668560	4370	4370	4370	4370	0
61	20231108	185200	54668560	4370	4370	4370	4370	0
62	20231108	185100	54668560	4370	4370	4370	4370	317
63	20231108	185000	54668560	4370	4370	4370	4370	0
64	20231108	184900	54668560	4370	4370	4370	4370	0
65	20231108	184800	54668560	4370	4370	4370	4370	0
66	20231108	184700	54668560	4370	4370	4370	4370	0
67	20231108	184600	54668560	4370	4370	4370	4370	0
68	20231108	184500	54668560	4370	4370	4370	4370	0
69	20231108	184400	54668560	4370	4370	4370	4370	0
70	20231108	184300	54668560	4370	4370	4370	4370	0
71	20231108	184200	54668560	4370	4370	4370	4370	0
72	20231108	184100	54668560	4370	4370	4370	4370	0
73	20231108	184000	54668560	4370	4370	4370	4370	0
74	20231108	183900	54668560	4370	4370	4370	4370	0
75	20231108	183800	54668560	4370	4370	4370	4370	0
76	20231108	183700	54668560	4370	4370	4370	4370	0
77	20231108	183600	54668560	4370	4370	4370	4370	0
78	20231108	183500	54668560	4370	4370	4370	4370	0
79	20231108	183400	54668560	4370	4370	4370	4370	0
80	20231108	183300	54668560	4370	4370	4370	4370	0
81	20231108	183200	54668560	4370	4370	4370	4370	0
82	20231108	183100	54668560	4370	4370	4370	4370	0
83	20231108	183000	54668560	4370	4370	4370	4370	0
84	20231108	182900	54668560	4370	4370	4370	4370	0
85	20231108	182800	54668560	4370	4370	4370	4370	0
86	20231108	182700	54668560	4370	4370	4370	4370	0
87	20231108	182600	54668560	4370	4370	4370	4370	0
88	20231108	182500	54668560	4370	4370	4370	4370	0
89	20231108	182400	54668560	4370	4370	4370	4370	0
90	20231108	182300	54668560	4370	4370	4370	4370	0
91	20231108	182200	54668560	4370	4370	4370	4370	0
92	20231108	182100	54668560	4370	4370	4370	4370	317
93	20231108	182000	54668560	4370	4370	4370	4370	0
94	20231108	181900	54668560	4370	4370	4370	4370	0
95	20231108	181800	54668560	4370	4370	4370	4370	0
96	20231108	181700	54668560	4370	4370	4370	4370	0
97	20231108	181600	54668560	4370	4370	4370	4370	0
98	20231108	181500	54668560	4370	4370	4370	4370	0
99	20231108	181400	54668560	4370	4370	4370	4370	0
100	20231108	181300	54668560	4370	4370	4370	4370	0
101	20231108	181200	54668560	4370	4370	4370	4370	0
102	20231108	181100	54668560	4370	4370	4370	4370	0
103	20231108	181000	54668560	4370	4370	4370	4370	0
104	20231108	180900	54668560	4370	4370	4370	4370	0
105	20231108	180800	54668560	4370	4370	4370	4370	0
106	20231108	180700	54668560	4370	4370	4370	4370	0
107	20231108	180600	54668560	4370	4370	4370	4370	0
108	20231108	180500	54668560	4370	4370	4370	4370	0
109	20231108	180400	54668560	4370	4370	4370	4370	0
110	20231108	180300	54668560	4370	4370	4370	4370	0
111	20231108	180200	54668560	4370	4370	4370	4370	0
112	20231108	180100	54668560	4370	4370	4370	4370	0
113	20231108	180000	54668560	4370	4370	4370	4370	0
114	20231108	175900	54668560	4370	4370	4370	4370	0
115	20231108	175800	54668560	4370	4370	4370	4370	0
116	20231108	175700	54668560	4370	4370	4370	4370	0
117	20231108	175600	54668560	4370	4370	4370	4370	0
118	20231108	175500	54668560	4370	4370	4370	4370	0
119	20231108	175400	54668560	4370	4370	4370	4370	0
120	20231108	175300	54668560	4370	4370	4370	4370	0
121	20231108	175200	54668560	4370	4370	4370	4370	0
122	20231108	175100	54668560	4370	4370	4370	4370	317
123	20231108	175000	54668560	4370	4370	4370	4370	0
124	20231108	174900	54668560	4370	4370	4370	4370	0
125	20231108	174800	54668560	4370	4370	4370	4370	0
126	20231108	174700	54668560	4370	4370	4370	4370	0
127	20231108	174600	54668560	4370	4370	4370	4370	0
128	20231108	174500	54668560	4370	4370	4370	4370	0
129	20231108	174400	54668560	4370	4370	4370	4370	0
130	20231108	174300	54668560	4370	4370	4370	4370	0
131	20231108	174200	54668560	4370	4370	4370	4370	0
132	20231108	174100	54668560	4370	4370	4370	4370	0
133	20231108	174000	54668560	4370	4370	4370	4370	0
134	20231108	173900	54668560	4370	4370	4370	4370	0
135	20231108	173800	54668560	4370	4370	4370	4370	0
136	20231108	173700	54668560	4370	4370	4370	4370	0
137	20231108	173600	54668560	4370	4370	4370	4370	0
138	20231108	173500	54668560	4370	4370	4370	4370	0
139	20231108	173400	54668560	4370	4370	4370	4370	0
140	20231108	173300	54668560	4370	4370	4370	4370	0
141	20231108	173200	54668560	4370	4370	4370	4370	0
142	20231108	173100	54668560	4370	4370	4370	4370	0
143	20231108	173000	54668560	4370	4370	4370	4370	0
144	20231108	172900	54668560	4370	4370	4370	4370	0
145	20231108	172800	54668560	4370	4370	4370	4370	0
146	20231108	172700	54668560	4370	4370	4370	4370	0
147	20231108	172600	54668560	4370	4370	4370	4370	0
148	20231108	172500	54668560	4370	4370	4370	4370	0
149	20231108	172400	54668560	4370	4370	4370	4370	0
150	20231108	172300	54668560	4370	4370	4370	4370	0
151	20231108	172200	54668560	4370	4370	4370	4370	0
152	20231108	172100	54668560	4370	4370	4370	4370	317
153	20231108	172000	54668560	4370	4370	4370	4370	0
154	20231108	171900	54668560	4370	4370	4370	4370	0
155	20231108	171800	54668560	4370	4370	4370	4370	0
156	20231108	171700	54668560	4370	4370	4370	4370	0
157	20231108	171600	54668560	4370	4370	4370	4370	0
158	20231108	171500	54668560	4370	4370	4370	4370	0
159	20231108	171400	54668560	4370	4370	4370	4370	0
160	20231108	171300	54668560	4370	4370	4370	4370	0
161	20231108	171200	54668560	4370	4370	4370	4370	0
162	20231108	171100	54668560	4370	4370	4370	4370	0
163	20231108	171000	54668560	4370	4370	4370	4370	0
164	20231108	170900	54668560	4370	4370	4370	4370	0
165	20231108	170800	54668560	4370	4370	4370	4370	0
166	20231108	170700	54668560	4370	4370	4370	4370	0
167	20231108	170600	54668560	4370	4370	4370	4370	0
168	20231108	170500	54668560	4370	4370	4370	4370	0
169	20231108	170400	54668560	4370	4370	4370	4370	0
170	20231108	170300	54668560	4370	4370	4370	4370	0
171	20231108	170200	54668560	4370	4370	4370	4370	0
172	20231108	170100	54668560	4370	4370	4370	4370	0
173	20231108	170000	54668560	4370	4370	4370	4370	0
174	20231108	165900	54668560	4370	4370	4370	4370	0
175	20231108	165800	54668560	4370	4370	4370	4370	0
176	20231108	165700	54668560	4370	4370	4370	4370	0
177	20231108	165600	54668560	4370	4370	4370	4370	0
178	20231108	165500	54668560	4370	4370	4370	4370	0
179	20231108	165400	54668560	4370	4370	4370	4370	0
180	20231108	165300	54668560	4370	4370	4370	4370	0
181	20231108	165200	54668560	4370	4370	4370	4370	0
182	20231108	165100	54668560	4370	4370	4370	4370	317
183	20231108	165000	54668560	4370	4370	4370	4370	0
184	20231108	164900	54668560	4370	4370	4370	4370	0
185	20231108	164800	54668560	4370	4370	4370	4370	0
186	20231108	164700	54668560	4370	4370	4370	4370	0
187	20231108	164600	54668560	4370	4370	4370	4370	0
188	20231108	164500	54668560	4370	4370	4370	4370	0
189	20231108	164400	54668560	4370	4370	4370	4370	0
190	20231108	164300	54668560	4370	4370	4370	4370	0
191	20231108	164200	54668560	4370	4370	4370	4370	0
192	20231108	164100	54668560	4370	4370	4370	4370	0
193	20231108	164000	54668560	4370	4370	4370	4370	0
194	20231108	163900	54668560	4370	4370	4370	4370	0
195	20231108	163800	54668560	4370	4370	4370	4370	0
196	20231108	163700	54668560	4370	4370	4370	4370	0
197	20231108	163600	54668560	4370	4370	4370	4370	0
198	20231108	163500	54668560	4370	4370	4370	4370	0
199	20231108	163400	54668560	4370	4370	4370	4370	0
200	20231108	163300	54668560	4370	4370	4370	4370	0
201	20231108	163200	54668560	4370	4370	4370	4370	0
202	20231108	163100	54668560	4370	4370	4370	4370	0
203	20231108	163000	54668560	4370	4370	4370	4370	0
204	20231108	162900	54668560	4370	4370	4370	4370	0
205	20231108	162800	54668560	4370	4370	4370	4370	0
206	20231108	162700	54668560	4370	4370	4370	4370	0
207	20231108	162600	54668560	4370	4370	4370	4370	0
208	20231108	162500	54668560	4370	4370	4370	4370	0
209	20231108	162400	54668560	4370	4370	4370	4370	0
210	20231108	162300	54668560	4370	4370	4370	4370	0
211	20231108	162200	54668560	4370	4370	4370	4370	0
212	20231108	162100	54668560	4370	4370	4370	4370	317
213	20231108	162000	54668560	4370	4370	4370	4370	0
214	20231108	161900	54668560	4370	4370	4370	4370	0
215	20231108	161800	54668560	4370	4370	4370	4370	0
216	20231108	161700	54668560	4370	4370	4370	4370	0
217	20231108	161600	54668560	4370	4370	4370	4370	0
218	20231108	161500	54668560	4370	4370	4370	4370	0
219	20231108	161400	54668560	4370	4370	4370	4370	0
220	20231108	161300	54668560	4370	4370	4370	4370	0
221	20231108	161200	54668560	4370	4370	4370	4370	0
222	20231108	161100	54668560	4370	4370	4370	4370	0
223	20231108	161000	54668560	4370	4370	4370	4370	0
224	20231108	160900	54668560	4370	4370	4370	4370	0
225	20231108	160800	54668560	4370	4370	4370	4370	0
226	20231108	160700	54668560	4370	4370	4370	4370	0
227	20231108	160600	54668560	4370	4370	4370	4370	0
228	20231108	160500	54668560	4370	4370	4370	4370	0
229	20231108	160400	54668560	4370	4370	4370	4370	0
230	20231108	160300	54668560	4370	4370	4370	4370	0
231	20231108	160200	54668560	4370	4370	4370	4370	0
232	20231108	160100	54668560	4370	4370	4370	4370	0
233	20231108	160000	54668560	4370	4370	4370	4370	0
234	20231108	155900	54668560	4370	4370	4370	4370	0
235	20231108	155800	54668560	4370	4370	4370	4370	0
236	20231108	155700	54668560	4370	4370	4370	4370	0
237	20231108	155600	54668560	4370	4370	4370	4370	0
238	20231108	155500	54668560	4370	4370	4370	4370	0
239	20231108	155400	54668560	4370	4370	4370	4370	0
240	20231108	155300	54668560	4370	4370	4370	4370	0
241	20231108	155200	54668560	4370	4370	4370	4370	0
242	20231108	155100	54668560	4370	4370	4370	4370	317
243	20231108	155000	54668560	4370	4370	4370	4370	0
244	20231108	154900	54668560	4370	4370	4370	4370	0
245	20231108	154800	54668560	4370	4370	4370	4370	0
246	20231108	154700	54668560	4370	4370	4370	4370	0
247	20231108	154600	54668560	4370	4370	4370	4370	0
248	20231108	154500	54668560	4370	4370	4370	4370	0
249	20231108	154400	54668560	4370	4370	4370	4370	0
250	20231108	154300	54668560	4370	4370	4370	4370	0
251	20231108	154200	54668560	4370	4370	4370	4370	0
252	20231108	154100	54668560	4370	4370	4370	4370	0
253	20231108	154000	54668560	4370	4370	4370	4370	0
254	20231108	153900	54668560	4370	4370	4370	4370	0
255	20231108	153800	54668560	4370	4370	4370	4370	0
256	20231108	153700	54668560	4370	4370	4370	4370	0
257	20231108	153600	54668560	4370	4370	4370	4370	0
258	20231108	153500	54668560	4370	4370	4370	4370	0
259	20231108	153400	54668560	4370	4370	4370	4370	0
260	20231108	153300	54668560	4370	4370	4370	4370	0
261	20231108	153200	54668560	4370	4370	4370	4370	0
262	20231108	153100	54668560	4370	4370	4370	4370	0
263	20231108	153000	54668560	4370	4370	4370	4370	317
264	20231108	152900	53283270	4340	4340	4340	4340	0
265	20231108	152800	53283270	4340	4340	4340	4340	0
266	20231108	152700	53283270	4340	4340	4340	4340	0
267	20231108	152600	53283270	4340	4340	4340	4340	0
268	20231108	152500	53283270	4340	4340	4340	4340	0
269	20231108	152400	53283270	4340	4340	4340	4340	0
270	20231108	152300	53283270	4340	4340	4340	4340	0
271	20231108	152200	53283270	4340	4340	4340	4340	0
272	20231108	152100	53283270	4340	4340	4340	4340	0
273	20231108	152000	53283270	4340	4340	4340	4340	0
274	20231108	151900	53283270	4340	4340	4340	4340	0
275	20231108	151800	53283270	4340	4340	4340	4340	3
276	20231108	151700	53270250	4340	4340	4340	4340	0
277	20231108	151600	53270250	4340	4340	4340	4340	0
278	20231108	151500	53270250	4340	4340	4340	4340	0
279	20231108	151400	53270250	4340	4340	4340	4340	1
280	20231108	151300	53265910	4345	4345	4345	4345	0
281	20231108	151200	53265910	4345	4345	4345	4345	0
282	20231108	151100	53265910	4345	4345	4345	4345	0
283	20231108	151000	53265910	4345	4345	4345	4345	0
284	20231108	150900	53265910	4345	4345	4345	4345	0
285	20231108	150800	53265910	4345	4345	4345	4345	0
286	20231108	150700	53265910	4345	4345	4345	4345	0
287	20231108	150600	53265910	4345	4345	4345	4345	0
288	20231108	150500	53265910	4345	4345	4345	4345	0
289	20231108	150400	53265910	4345	4345	4345	4345	0
290	20231108	150300	53265910	4345	4345	4345	4345	0
291	20231108	150200	53265910	4345	4345	4345	4345	0
292	20231108	150100	53265910	4345	4345	4345	4345	0
293	20231108	150000	53265910	4345	4345	4345	4345	0
294	20231108	145900	53265910	4345	4345	4345	4345	0
295	20231108	145800	53265910	4345	4345	4345	4345	0
296	20231108	145700	53265910	4345	4345	4345	4345	0
297	20231108	145600	53265910	4345	4345	4345	4345	0
298	20231108	145500	53265910	4345	4345	4345	4345	0
299	20231108	145400	53265910	4345	4345	4345	4345	0
300	20231108	145300	53265910	4345	4345	4345	4345	0
301	20231108	145200	53265910	4345	4345	4345	4345	0
302	20231108	145100	53265910	4345	4345	4345	4345	0
303	20231108	145000	53265910	4345	4345	4345	4345	0
304	20231108	144900	53265910	4345	4345	4345	4345	1
305	20231108	144800	53261565	4365	4365	4365	4365	0
306	20231108	144700	53261565	4365	4365	4365	4365	0
307	20231108	144600	53261565	4365	4365	4365	4365	0
308	20231108	144500	53261565	4365	4365	4365	4365	0
309	20231108	144400	53261565	4365	4365	4365	4365	0
310	20231108	144300	53261565	4365	4365	4365	4365	0
311	20231108	144200	53261565	4365	4365	4365	4365	0
312	20231108	144100	53261565	4365	4365	4365	4365	0
313	20231108	144000	53261565	4365	4365	4365	4365	0
314	20231108	143900	53261565	4365	4365	4365	4365	0
315	20231108	143800	53261565	4365	4365	4365	4365	0
316	20231108	143700	53261565	4365	4365	4365	4365	0
317	20231108	143600	53261565	4365	4365	4365	4365	0
318	20231108	143500	53261565	4365	4365	4365	4365	0
319	20231108	143400	53261565	4365	4365	4365	4365	0
320	20231108	143300	53261565	4365	4365	4365	4365	0
321	20231108	143200	53261565	4365	4365	4365	4365	0
322	20231108	143100	53261565	4365	4365	4365	4365	0
323	20231108	143000	53261565	4365	4365	4365	4365	0
324	20231108	142900	53261565	4365	4365	4365	4365	0
325	20231108	142800	53261565	4365	4365	4365	4365	0
326	20231108	142700	53261565	4365	4365	4365	4365	0
327	20231108	142600	53261565	4365	4365	4365	4365	1
328	20231108	142500	53257200	4350	4350	4350	4350	0
329	20231108	142400	53257200	4350	4350	4350	4350	0
330	20231108	142300	53257200	4350	4350	4350	4350	0
331	20231108	142200	53257200	4350	4350	4350	4350	0
332	20231108	142100	53257200	4350	4350	4350	4350	0
333	20231108	142000	53257200	4350	4350	4350	4350	0
334	20231108	141900	53257200	4350	4350	4350	4350	0
335	20231108	141800	53257200	4350	4350	4350	4350	0
336	20231108	141700	53257200	4350	4350	4350	4350	0
337	20231108	141600	53257200	4350	4350	4350	4350	0
338	20231108	141500	53257200	4350	4350	4350	4350	1
339	20231108	141400	53252850	4365	4365	4365	4365	0
340	20231108	141300	53252850	4365	4365	4365	4365	0
341	20231108	141200	53252850	4365	4365	4365	4365	0
342	20231108	141100	53252850	4365	4365	4365	4365	0
343	20231108	141000	53252850	4365	4365	4365	4365	0
344	20231108	140900	53252850	4365	4365	4365	4365	0
345	20231108	140800	53252850	4365	4365	4365	4365	0
346	20231108	140700	53252850	4365	4365	4365	4365	0
347	20231108	140600	53252850	4365	4365	4365	4365	0
348	20231108	140500	53252850	4365	4365	4365	4365	2
349	20231108	140400	53244120	4365	4365	4365	4365	0
350	20231108	140300	53244120	4365	4365	4365	4365	0
351	20231108	140200	53244120	4365	4365	4365	4365	0
352	20231108	140100	53244120	4365	4365	4365	4365	0
353	20231108	140000	53244120	4365	4365	4365	4365	0
354	20231108	135900	53244120	4365	4365	4365	4365	0
355	20231108	135800	53244120	4365	4365	4365	4365	0
356	20231108	135700	53244120	4365	4365	4365	4365	0
357	20231108	135600	53244120	4365	4365	4365	4365	0
358	20231108	135500	53244120	4365	4365	4365	4365	0
359	20231108	135400	53244120	4365	4365	4365	4365	1
360	20231108	135300	53239755	4330	4330	4330	4330	0
361	20231108	135200	53239755	4330	4330	4330	4330	0
362	20231108	135100	53239755	4330	4330	4330	4330	0
363	20231108	135000	53239755	4330	4330	4330	4330	0
364	20231108	134900	53239755	4330	4340	4340	4330	2000
365	20231108	134800	44579215	4370	4370	4370	4370	0
366	20231108	134700	44579215	4370	4370	4370	4370	0
367	20231108	134600	44579215	4370	4370	4370	4370	0
368	20231108	134500	44579215	4370	4370	4370	4370	0
369	20231108	134400	44579215	4370	4370	4370	4370	0
370	20231108	134300	44579215	4370	4370	4370	4370	0
371	20231108	134200	44579215	4370	4370	4370	4370	1
372	20231108	134100	44574845	4375	4375	4375	4375	0
373	20231108	134000	44574845	4375	4375	4375	4375	0
374	20231108	133900	44574845	4375	4365	4375	4365	10
375	20231108	133800	44531155	4330	4350	4350	4330	495
376	20231108	133700	42385790	4375	4375	4375	4375	0
377	20231108	133600	42385790	4375	4375	4375	4375	0
378	20231108	133500	42385790	4375	4375	4375	4375	0
379	20231108	133400	42385790	4375	4375	4375	4375	0
380	20231108	133300	42385790	4375	4375	4375	4375	0
381	20231108	133200	42385790	4375	4375	4375	4375	0
382	20231108	133100	42385790	4375	4375	4375	4375	0
383	20231108	133000	42385790	4375	4375	4375	4375	0
384	20231108	132900	42385790	4375	4375	4375	4375	0
385	20231108	132800	42385790	4375	4375	4375	4375	0
386	20231108	132700	42385790	4375	4375	4375	4375	0
387	20231108	132600	42385790	4375	4375	4375	4375	0
388	20231108	132500	42385790	4375	4375	4375	4375	0
389	20231108	132400	42385790	4375	4375	4375	4375	0
390	20231108	132300	42385790	4375	4375	4375	4375	0
391	20231108	132200	42385790	4375	4375	4375	4375	0
392	20231108	132100	42385790	4375	4375	4375	4375	0
393	20231108	132000	42385790	4375	4375	4375	4375	0
394	20231108	131900	42385790	4375	4375	4375	4375	0
395	20231108	131800	42385790	4375	4375	4375	4375	0
396	20231108	131700	42385790	4375	4375	4375	4375	1
397	20231108	131600	42381415	4370	4370	4370	4370	0
398	20231108	131500	42381415	4370	4370	4370	4370	0
399	20231108	131400	42381415	4370	4370	4370	4370	0
400	20231108	131300	42381415	4370	4355	4370	4355	400
401	20231108	131200	40634315	4355	4355	4355	4355	0
402	20231108	131100	40634315	4355	4355	4355	4355	0
403	20231108	131000	40634315	4355	4355	4355	4355	0
404	20231108	130900	40634315	4355	4355	4355	4355	0
405	20231108	130800	40634315	4355	4355	4355	4355	0
406	20231108	130700	40634315	4355	4355	4355	4355	1
407	20231108	130600	40629960	4355	4355	4355	4355	0
408	20231108	130500	40629960	4355	4355	4355	4355	0
409	20231108	130400	40629960	4355	4355	4355	4355	1
410	20231108	130300	40625605	4355	4355	4355	4355	0
411	20231108	130200	40625605	4355	4355	4355	4355	0
412	20231108	130100	40625605	4355	4355	4355	4355	1
413	20231108	130000	40621250	4355	4355	4355	4355	0
414	20231108	125900	40621250	4355	4355	4355	4355	0
415	20231108	125800	40621250	4355	4355	4355	4355	0
416	20231108	125700	40621250	4355	4355	4355	4355	0
417	20231108	125600	40621250	4355	4355	4355	4355	0
418	20231108	125500	40621250	4355	4355	4355	4355	0
419	20231108	125400	40621250	4355	4355	4355	4355	29
420	20231108	125300	40494955	4355	4360	4360	4355	110
421	20231108	125200	40015880	4370	4370	4370	4365	128
422	20231108	125100	39456905	4380	4380	4380	4380	0
423	20231108	125000	39456905	4380	4380	4380	4380	0
424	20231108	124900	39456905	4380	4380	4380	4380	0
425	20231108	124800	39456905	4380	4380	4380	4380	0
426	20231108	124700	39456905	4380	4380	4380	4380	0
427	20231108	124600	39456905	4380	4380	4380	4380	0
428	20231108	124500	39456905	4380	4380	4380	4380	0
429	20231108	124400	39456905	4380	4380	4380	4380	1
430	20231108	124300	39452525	4365	4365	4365	4365	0
431	20231108	124200	39452525	4365	4365	4365	4365	0
432	20231108	124100	39452525	4365	4375	4375	4365	200
433	20231108	124000	38579285	4375	4375	4375	4375	1
434	20231108	123900	38574910	4380	4380	4380	4380	0
435	20231108	123800	38574910	4380	4380	4380	4380	0
436	20231108	123700	38574910	4380	4380	4380	4380	0
437	20231108	123600	38574910	4380	4380	4380	4380	0
438	20231108	123500	38574910	4380	4380	4380	4380	93
439	20231108	123400	38167570	4380	4380	4380	4380	0
440	20231108	123300	38167570	4380	4380	4380	4380	0
441	20231108	123200	38167570	4380	4380	4380	4380	5
442	20231108	123100	38145670	4390	4390	4390	4390	0
443	20231108	123000	38145670	4390	4390	4390	4390	0
444	20231108	122900	38145670	4390	4390	4390	4390	0
445	20231108	122800	38145670	4390	4390	4390	4390	0
446	20231108	122700	38145670	4390	4390	4390	4390	0
447	20231108	122600	38145670	4390	4390	4390	4390	200
448	20231108	122500	37267670	4405	4405	4405	4405	100
449	20231108	122400	36827170	4405	4405	4405	4405	0
450	20231108	122300	36827170	4405	4405	4405	4405	0
451	20231108	122200	36827170	4405	4405	4405	4405	0
452	20231108	122100	36827170	4405	4405	4405	4405	112
453	20231108	122000	36333810	4405	4405	4405	4405	256
454	20231108	121900	35206130	4405	4400	4405	4400	366
455	20231108	121800	33594590	4390	4390	4390	4390	0
456	20231108	121700	33594590	4390	4390	4390	4390	100
457	20231108	121600	33155590	4380	4380	4380	4380	0
458	20231108	121500	33155590	4380	4380	4380	4380	18
459	20231108	121400	33076750	4385	4385	4385	4385	18
460	20231108	121300	32997820	4370	4380	4380	4370	300
461	20231108	121200	31685100	4380	4380	4380	4380	560
462	20231108	121100	29232300	4410	4410	4410	4410	0
463	20231108	121000	29232300	4410	4410	4410	4410	0
464	20231108	120900	29232300	4410	4410	4410	4410	0
465	20231108	120800	29232300	4410	4410	4410	4410	0
466	20231108	120700	29232300	4410	4410	4410	4410	0
467	20231108	120600	29232300	4410	4410	4410	4410	0
468	20231108	120500	29232300	4410	4410	4410	4410	0
469	20231108	120400	29232300	4410	4410	4410	4410	0
470	20231108	120300	29232300	4410	4410	4410	4410	0
471	20231108	120200	29232300	4410	4410	4410	4410	0
472	20231108	120100	29232300	4410	4400	4410	4400	70
473	20231108	120000	28923880	4365	4365	4365	4365	0
474	20231108	115900	28923880	4365	4365	4365	4365	0
475	20231108	115800	28923880	4365	4365	4365	4365	0
476	20231108	115700	28923880	4365	4370	4370	4365	400
477	20231108	115600	27176630	4370	4400	4400	4370	827
478	20231108	115500	23545330	4400	4400	4400	4400	104
479	20231108	115400	23087730	4400	4400	4400	4400	0
480	20231108	115300	23087730	4400	4400	4400	4400	0
481	20231108	115200	23087730	4400	4400	4400	4400	0
482	20231108	115100	23087730	4400	4400	4400	4400	0
483	20231108	115000	23087730	4400	4400	4400	4400	110
484	20231108	114900	22603730	4400	4400	4400	4400	0
485	20231108	114800	22603730	4400	4400	4400	4400	0
486	20231108	114700	22603730	4400	4400	4400	4400	0
487	20231108	114600	22603730	4400	4400	4400	4400	0
488	20231108	114500	22603730	4400	4400	4400	4400	0
489	20231108	114400	22603730	4400	4400	4400	4400	0
490	20231108	114300	22603730	4400	4400	4400	4400	0
491	20231108	114200	22603730	4400	4400	4400	4400	0
492	20231108	114100	22603730	4400	4400	4400	4400	5
493	20231108	114000	22581730	4400	4400	4400	4400	10
494	20231108	113900	22537730	4370	4370	4370	4370	0
495	20231108	113800	22537730	4370	4370	4370	4370	0
496	20231108	113700	22537730	4370	4370	4370	4370	0
497	20231108	113600	22537730	4370	4370	4370	4370	0
498	20231108	113500	22537730	4370	4370	4370	4370	0
499	20231108	113400	22537730	4370	4370	4370	4370	0
500	20231108	113300	22537730	4370	4370	4370	4370	0
501	20231108	113200	22537730	4370	4370	4370	4370	0
502	20231108	113100	22537730	4370	4370	4370	4370	0
503	20231108	113000	22537730	4370	4370	4370	4370	0
504	20231108	112900	22537730	4370	4370	4370	4370	10
505	20231108	112800	22494030	4365	4365	4365	4365	0
506	20231108	112700	22494030	4365	4365	4365	4365	0
507	20231108	112600	22494030	4365	4365	4365	4365	0
508	20231108	112500	22494030	4365	4365	4365	4365	0
509	20231108	112400	22494030	4365	4365	4365	4365	0
510	20231108	112300	22494030	4365	4365	4365	4365	0
511	20231108	112200	22494030	4365	4365	4365	4365	1
512	20231108	112100	22489665	4400	4400	4400	4400	0
513	20231108	112000	22489665	4400	4400	4400	4400	0
514	20231108	111900	22489665	4400	4400	4400	4400	0
515	20231108	111800	22489665	4400	4400	4400	4400	1
516	20231108	111700	22485265	4400	4400	4400	4400	0
517	20231108	111600	22485265	4400	4400	4400	4400	0
518	20231108	111500	22485265	4400	4400	4400	4400	0
519	20231108	111400	22485265	4400	4400	4400	4400	0
520	20231108	111300	22485265	4400	4400	4400	4400	0
521	20231108	111200	22485265	4400	4400	4400	4400	0
522	20231108	111100	22485265	4400	4400	4400	4400	0
523	20231108	111000	22485265	4400	4400	4400	4400	0
524	20231108	110900	22485265	4400	4400	4400	4400	0
525	20231108	110800	22485265	4400	4400	4400	4400	0
526	20231108	110700	22485265	4400	4400	4400	4400	1
527	20231108	110600	22480865	4400	4400	4400	4400	94
528	20231108	110500	22067265	4400	4400	4400	4400	0
529	20231108	110400	22067265	4400	4400	4400	4400	0
530	20231108	110300	22067265	4400	4400	4400	4400	0
531	20231108	110200	22067265	4400	4400	4400	4400	8
532	20231108	110100	22032065	4395	4390	4395	4390	85
533	20231108	110000	21658510	4385	4385	4385	4385	1
534	20231108	105900	21654125	4355	4355	4355	4355	0
535	20231108	105800	21654125	4355	4355	4355	4355	0
536	20231108	105700	21654125	4355	4355	4355	4355	0
537	20231108	105600	21654125	4355	4355	4355	4355	0
538	20231108	105500	21654125	4355	4355	4355	4355	1
539	20231108	105400	21649770	4355	4355	4355	4355	0
540	20231108	105300	21649770	4355	4355	4355	4355	0
541	20231108	105200	21649770	4355	4355	4355	4355	0
542	20231108	105100	21649770	4355	4355	4355	4355	0
543	20231108	105000	21649770	4355	4355	4355	4355	0
544	20231108	104900	21649770	4355	4355	4355	4355	0
545	20231108	104800	21649770	4355	4375	4375	4355	300
546	20231108	104700	20342350	4375	4375	4375	4375	0
547	20231108	104600	20342350	4375	4375	4375	4375	0
548	20231108	104500	20342350	4375	4375	4375	4375	0
549	20231108	104400	20342350	4375	4375	4375	4375	0
550	20231108	104300	20342350	4375	4360	4375	4360	50
551	20231108	104200	20123925	4355	4355	4355	4355	50
552	20231108	104100	19906175	4355	4355	4355	4355	0
553	20231108	104000	19906175	4355	4355	4355	4355	50
554	20231108	103900	19688425	4355	4355	4355	4355	92
555	20231108	103800	19287765	4360	4375	4375	4360	326
556	20231108	103700	17866350	4360	4385	4385	4360	300
557	20231108	103600	16555735	4385	4385	4385	4385	8
558	20231108	103500	16520655	4390	4390	4390	4390	5
559	20231108	103400	16498705	4410	4385	4410	4385	53
560	20231108	103300	16265650	4385	4385	4385	4385	1
561	20231108	103200	16261265	4385	4385	4385	4385	0
562	20231108	103100	16261265	4385	4385	4385	4385	0
563	20231108	103000	16261265	4385	4385	4385	4385	1
564	20231108	102900	16256880	4355	4365	4365	4355	300
565	20231108	102800	14948885	4390	4390	4390	4390	1
566	20231108	102700	14944495	4390	4390	4390	4390	0
567	20231108	102600	14944495	4390	4390	4390	4390	0
568	20231108	102500	14944495	4390	4390	4390	4390	0
569	20231108	102400	14944495	4390	4390	4390	4390	0
570	20231108	102300	14944495	4390	4390	4390	4390	0
571	20231108	102200	14944495	4390	4390	4390	4390	0
572	20231108	102100	14944495	4390	4390	4390	4390	0
573	20231108	102000	14944495	4390	4390	4390	4390	0
574	20231108	101900	14944495	4390	4390	4390	4390	60
575	20231108	101800	14681095	4390	4390	4390	4390	0
576	20231108	101700	14681095	4390	4390	4390	4390	0
577	20231108	101600	14681095	4390	4390	4390	4390	0
578	20231108	101500	14681095	4390	4390	4390	4390	0
579	20231108	101400	14681095	4390	4390	4390	4390	18
580	20231108	101300	14602075	4365	4365	4365	4365	0
581	20231108	101200	14602075	4365	4365	4365	4365	0
582	20231108	101100	14602075	4365	4365	4365	4365	40
583	20231108	101000	14427475	4365	4365	4365	4365	0
584	20231108	100900	14427475	4365	4365	4365	4365	0
585	20231108	100800	14427475	4365	4370	4370	4360	321
586	20231108	100700	13025950	4390	4390	4390	4390	80
587	20231108	100600	12674750	4395	4395	4395	4395	0
588	20231108	100500	12674750	4395	4395	4395	4395	0
589	20231108	100400	12674750	4395	4390	4395	4390	80
590	20231108	100300	12323155	4400	4400	4400	4400	30
591	20231108	100200	12191155	4400	4400	4400	4400	0
592	20231108	100100	12191155	4400	4400	4400	4400	0
593	20231108	100000	12191155	4400	4400	4400	4400	0
594	20231108	095900	12191155	4400	4400	4400	4400	0
595	20231108	095800	12191155	4400	4400	4400	4400	0
596	20231108	095700	12191155	4400	4400	4400	4400	0
597	20231108	095600	12191155	4400	4400	4400	4400	10
598	20231108	095500	12147155	4400	4400	4400	4400	0
599	20231108	095400	12147155	4400	4400	4400	4400	0
600	20231108	095300	12147155	4400	4400	4400	4400	2
601	20231108	095200	12138355	4400	4400	4400	4400	4
602	20231108	095100	12120755	4400	4400	4400	4400	347
603	20231108	095000	10593955	4395	4395	4395	4395	0
604	20231108	094900	10593955	4395	4395	4395	4395	0
605	20231108	094800	10593955	4395	4395	4395	4395	0
606	20231108	094700	10593955	4395	4395	4395	4395	0
607	20231108	094600	10593955	4395	4395	4395	4395	0
608	20231108	094500	10593955	4395	4395	4395	4395	0
609	20231108	094400	10593955	4395	4395	4395	4395	0
610	20231108	094300	10593955	4395	4395	4395	4395	0
611	20231108	094200	10593955	4395	4395	4395	4395	1
612	20231108	094100	10589560	4395	4395	4395	4395	0
613	20231108	094000	10589560	4395	4395	4395	4395	35
614	20231108	093900	10435735	4395	4395	4395	4395	0
615	20231108	093800	10435735	4395	4370	4395	4370	238
616	20231108	093700	9395650	4400	4400	4400	4400	100
617	20231108	093600	8955650	4400	4400	4400	4400	0
618	20231108	093500	8955650	4400	4400	4400	4400	0
619	20231108	093400	8955650	4400	4400	4400	4400	0
620	20231108	093300	8955650	4400	4400	4400	4400	0
621	20231108	093200	8955650	4400	4400	4400	4400	1
622	20231108	093100	8951250	4400	4400	4400	4400	2
623	20231108	093000	8942450	4390	4390	4390	4390	0
624	20231108	092900	8942450	4390	4390	4390	4390	0
625	20231108	092800	8942450	4390	4390	4390	4390	0
626	20231108	092700	8942450	4390	4390	4390	4390	0
627	20231108	092600	8942450	4390	4395	4395	4390	14
628	20231108	092500	8880940	4395	4395	4395	4395	0
629	20231108	092400	8880940	4395	4395	4395	4395	100
630	20231108	092300	8441440	4400	4400	4400	4400	0
631	20231108	092200	8441440	4400	4400	4400	4400	0
632	20231108	092100	8441440	4400	4400	4400	4400	0
633	20231108	092000	8441440	4400	4400	4400	4400	0
634	20231108	091900	8441440	4400	4400	4400	4400	0
635	20231108	091800	8441440	4400	4400	4400	4400	0
636	20231108	091700	8441440	4400	4395	4400	4395	30
637	20231108	091600	8309515	4400	4400	4400	4400	0
638	20231108	091500	8309515	4400	4400	4400	4400	0
639	20231108	091400	8309515	4400	4400	4400	4400	0
640	20231108	091300	8309515	4400	4375	4400	4370	414
641	20231108	091200	6493815	4400	4400	4400	4400	0
642	20231108	091100	6493815	4400	4400	4400	4400	0
643	20231108	091000	6493815	4400	4380	4400	4380	121
644	20231108	090900	5962165	4375	4370	4375	4370	30
645	20231108	090800	5830935	4365	4355	4365	4355	305
646	20231108	090700	4499670	4345	4350	4350	4345	801
647	20231108	090600	1016825	4345	4345	4345	4345	147
648	20231108	090500	378110	4345	4345	4345	4345	68
649	20231108	090400	82650	4350	4350	4350	4350	0
650	20231108	090300	82650	4350	4350	4350	4350	10
651	20231108	090200	39150	4350	4350	4350	4350	0
652	20231108	090100	39150	4350	4350	4350	4350	0
653	20231108	090000	39150	4350	4350	4350	4350	9