KissMeData/094800/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200100	243058455	3940	3940	3940	3940	430
3	20231106	200000	243058455	3940	3940	3940	3940	0
4	20231106	195900	243058455	3940	3940	3940	3940	0
5	20231106	195800	243058455	3940	3940	3940	3940	0
6	20231106	195700	243058455	3940	3940	3940	3940	0
7	20231106	195600	243058455	3940	3940	3940	3940	0
8	20231106	195500	243058455	3940	3940	3940	3940	0
9	20231106	195400	243058455	3940	3940	3940	3940	0
10	20231106	195300	243058455	3940	3940	3940	3940	0
11	20231106	195200	243058455	3940	3940	3940	3940	0
12	20231106	195100	243058455	3940	3940	3940	3940	0
13	20231106	195000	243058455	3940	3940	3940	3940	0
14	20231106	194900	243058455	3940	3940	3940	3940	0
15	20231106	194800	243058455	3940	3940	3940	3940	0
16	20231106	194700	243058455	3940	3940	3940	3940	0
17	20231106	194600	243058455	3940	3940	3940	3940	0
18	20231106	194500	243058455	3940	3940	3940	3940	0
19	20231106	194400	243058455	3940	3940	3940	3940	0
20	20231106	194300	243058455	3940	3940	3940	3940	0
21	20231106	194200	243058455	3940	3940	3940	3940	0
22	20231106	194100	243058455	3940	3940	3940	3940	0
23	20231106	194000	243058455	3940	3940	3940	3940	0
24	20231106	193900	243058455	3940	3940	3940	3940	0
25	20231106	193800	243058455	3940	3940	3940	3940	0
26	20231106	193700	243058455	3940	3940	3940	3940	0
27	20231106	193600	243058455	3940	3940	3940	3940	0
28	20231106	193500	243058455	3940	3940	3940	3940	0
29	20231106	193400	243058455	3940	3940	3940	3940	0
30	20231106	193300	243058455	3940	3940	3940	3940	0
31	20231106	193200	243058455	3940	3940	3940	3940	0
32	20231106	193100	243058455	3940	3940	3940	3940	430
33	20231106	193000	243058455	3940	3940	3940	3940	0
34	20231106	192900	243058455	3940	3940	3940	3940	0
35	20231106	192800	243058455	3940	3940	3940	3940	0
36	20231106	192700	243058455	3940	3940	3940	3940	0
37	20231106	192600	243058455	3940	3940	3940	3940	0
38	20231106	192500	243058455	3940	3940	3940	3940	0
39	20231106	192400	243058455	3940	3940	3940	3940	0
40	20231106	192300	243058455	3940	3940	3940	3940	0
41	20231106	192200	243058455	3940	3940	3940	3940	0
42	20231106	192100	243058455	3940	3940	3940	3940	0
43	20231106	192000	243058455	3940	3940	3940	3940	0
44	20231106	191900	243058455	3940	3940	3940	3940	0
45	20231106	191800	243058455	3940	3940	3940	3940	0
46	20231106	191700	243058455	3940	3940	3940	3940	0
47	20231106	191600	243058455	3940	3940	3940	3940	0
48	20231106	191500	243058455	3940	3940	3940	3940	0
49	20231106	191400	243058455	3940	3940	3940	3940	0
50	20231106	191300	243058455	3940	3940	3940	3940	0
51	20231106	191200	243058455	3940	3940	3940	3940	0
52	20231106	191100	243058455	3940	3940	3940	3940	0
53	20231106	191000	243058455	3940	3940	3940	3940	0
54	20231106	190900	243058455	3940	3940	3940	3940	0
55	20231106	190800	243058455	3940	3940	3940	3940	0
56	20231106	190700	243058455	3940	3940	3940	3940	0
57	20231106	190600	243058455	3940	3940	3940	3940	0
58	20231106	190500	243058455	3940	3940	3940	3940	0
59	20231106	190400	243058455	3940	3940	3940	3940	0
60	20231106	190300	243058455	3940	3940	3940	3940	0
61	20231106	190200	243058455	3940	3940	3940	3940	0
62	20231106	190100	243058455	3940	3940	3940	3940	430
63	20231106	190000	243058455	3940	3940	3940	3940	0
64	20231106	185900	243058455	3940	3940	3940	3940	0
65	20231106	185800	243058455	3940	3940	3940	3940	0
66	20231106	185700	243058455	3940	3940	3940	3940	0
67	20231106	185600	243058455	3940	3940	3940	3940	0
68	20231106	185500	243058455	3940	3940	3940	3940	0
69	20231106	185400	243058455	3940	3940	3940	3940	0
70	20231106	185300	243058455	3940	3940	3940	3940	0
71	20231106	185200	243058455	3940	3940	3940	3940	0
72	20231106	185100	243058455	3940	3940	3940	3940	0
73	20231106	185000	243058455	3940	3940	3940	3940	0
74	20231106	184900	243058455	3940	3940	3940	3940	0
75	20231106	184800	243058455	3940	3940	3940	3940	0
76	20231106	184700	243058455	3940	3940	3940	3940	0
77	20231106	184600	243058455	3940	3940	3940	3940	0
78	20231106	184500	243058455	3940	3940	3940	3940	0
79	20231106	184400	243058455	3940	3940	3940	3940	0
80	20231106	184300	243058455	3940	3940	3940	3940	0
81	20231106	184200	243058455	3940	3940	3940	3940	0
82	20231106	184100	243058455	3940	3940	3940	3940	0
83	20231106	184000	243058455	3940	3940	3940	3940	0
84	20231106	183900	243058455	3940	3940	3940	3940	0
85	20231106	183800	243058455	3940	3940	3940	3940	0
86	20231106	183700	243058455	3940	3940	3940	3940	0
87	20231106	183600	243058455	3940	3940	3940	3940	0
88	20231106	183500	243058455	3940	3940	3940	3940	0
89	20231106	183400	243058455	3940	3940	3940	3940	0
90	20231106	183300	243058455	3940	3940	3940	3940	0
91	20231106	183200	243058455	3940	3940	3940	3940	0
92	20231106	183100	243058455	3940	3940	3940	3940	430
93	20231106	183000	243058455	3940	3940	3940	3940	0
94	20231106	182900	243058455	3940	3940	3940	3940	0
95	20231106	182800	243058455	3940	3940	3940	3940	0
96	20231106	182700	243058455	3940	3940	3940	3940	0
97	20231106	182600	243058455	3940	3940	3940	3940	0
98	20231106	182500	243058455	3940	3940	3940	3940	0
99	20231106	182400	243058455	3940	3940	3940	3940	0
100	20231106	182300	243058455	3940	3940	3940	3940	0
101	20231106	182200	243058455	3940	3940	3940	3940	0
102	20231106	182100	243058455	3940	3940	3940	3940	0
103	20231106	182000	243058455	3940	3940	3940	3940	0
104	20231106	181900	243058455	3940	3940	3940	3940	0
105	20231106	181800	243058455	3940	3940	3940	3940	0
106	20231106	181700	243058455	3940	3940	3940	3940	0
107	20231106	181600	243058455	3940	3940	3940	3940	0
108	20231106	181500	243058455	3940	3940	3940	3940	0
109	20231106	181400	243058455	3940	3940	3940	3940	0
110	20231106	181300	243058455	3940	3940	3940	3940	0
111	20231106	181200	243058455	3940	3940	3940	3940	0
112	20231106	181100	243058455	3940	3940	3940	3940	0
113	20231106	181000	243058455	3940	3940	3940	3940	0
114	20231106	180900	243058455	3940	3940	3940	3940	0
115	20231106	180800	243058455	3940	3940	3940	3940	0
116	20231106	180700	243058455	3940	3940	3940	3940	0
117	20231106	180600	243058455	3940	3940	3940	3940	0
118	20231106	180500	243058455	3940	3940	3940	3940	0
119	20231106	180400	243058455	3940	3940	3940	3940	0
120	20231106	180300	243058455	3940	3940	3940	3940	0
121	20231106	180200	243058455	3940	3940	3940	3940	0
122	20231106	180100	243058455	3940	3940	3940	3940	430
123	20231106	180000	243058455	3940	3940	3940	3940	0
124	20231106	175900	243058455	3940	3940	3940	3940	0
125	20231106	175800	243058455	3940	3940	3940	3940	0
126	20231106	175700	243058455	3940	3940	3940	3940	0
127	20231106	175600	243058455	3940	3940	3940	3940	0
128	20231106	175500	243058455	3940	3940	3940	3940	0
129	20231106	175400	243058455	3940	3940	3940	3940	0
130	20231106	175300	243058455	3940	3940	3940	3940	0
131	20231106	175200	243058455	3940	3940	3940	3940	0
132	20231106	175100	243058455	3940	3940	3940	3940	0
133	20231106	175000	243058455	3940	3940	3940	3940	0
134	20231106	174900	243058455	3940	3940	3940	3940	0
135	20231106	174800	243058455	3940	3940	3940	3940	0
136	20231106	174700	243058455	3940	3940	3940	3940	0
137	20231106	174600	243058455	3940	3940	3940	3940	0
138	20231106	174500	243058455	3940	3940	3940	3940	0
139	20231106	174400	243058455	3940	3940	3940	3940	0
140	20231106	174300	243058455	3940	3940	3940	3940	0
141	20231106	174200	243058455	3940	3940	3940	3940	0
142	20231106	174100	243058455	3940	3940	3940	3940	0
143	20231106	174000	243058455	3940	3940	3940	3940	0
144	20231106	173900	243058455	3940	3940	3940	3940	0
145	20231106	173800	243058455	3940	3940	3940	3940	0
146	20231106	173700	243058455	3940	3940	3940	3940	0
147	20231106	173600	243058455	3940	3940	3940	3940	0
148	20231106	173500	243058455	3940	3940	3940	3940	0
149	20231106	173400	243058455	3940	3940	3940	3940	0
150	20231106	173300	243058455	3940	3940	3940	3940	0
151	20231106	173200	243058455	3940	3940	3940	3940	0
152	20231106	173100	243058455	3940	3940	3940	3940	430
153	20231106	173000	243058455	3940	3940	3940	3940	0
154	20231106	172900	243058455	3940	3940	3940	3940	0
155	20231106	172800	243058455	3940	3940	3940	3940	0
156	20231106	172700	243058455	3940	3940	3940	3940	0
157	20231106	172600	243058455	3940	3940	3940	3940	0
158	20231106	172500	243058455	3940	3940	3940	3940	0
159	20231106	172400	243058455	3940	3940	3940	3940	0
160	20231106	172300	243058455	3940	3940	3940	3940	0
161	20231106	172200	243058455	3940	3940	3940	3940	0
162	20231106	172100	243058455	3940	3940	3940	3940	0
163	20231106	172000	243058455	3940	3940	3940	3940	0
164	20231106	171900	243058455	3940	3940	3940	3940	0
165	20231106	171800	243058455	3940	3940	3940	3940	0
166	20231106	171700	243058455	3940	3940	3940	3940	0
167	20231106	171600	243058455	3940	3940	3940	3940	0
168	20231106	171500	243058455	3940	3940	3940	3940	0
169	20231106	171400	243058455	3940	3940	3940	3940	0
170	20231106	171300	243058455	3940	3940	3940	3940	0
171	20231106	171200	243058455	3940	3940	3940	3940	0
172	20231106	171100	243058455	3940	3940	3940	3940	0
173	20231106	171000	243058455	3940	3940	3940	3940	0
174	20231106	170900	243058455	3940	3940	3940	3940	0
175	20231106	170800	243058455	3940	3940	3940	3940	0
176	20231106	170700	243058455	3940	3940	3940	3940	0
177	20231106	170600	243058455	3940	3940	3940	3940	0
178	20231106	170500	243058455	3940	3940	3940	3940	0
179	20231106	170400	243058455	3940	3940	3940	3940	0
180	20231106	170300	243058455	3940	3940	3940	3940	0
181	20231106	170200	243058455	3940	3940	3940	3940	0
182	20231106	170100	243058455	3940	3940	3940	3940	430
183	20231106	170000	243058455	3940	3940	3940	3940	0
184	20231106	165900	243058455	3940	3940	3940	3940	0
185	20231106	165800	243058455	3940	3940	3940	3940	0
186	20231106	165700	243058455	3940	3940	3940	3940	0
187	20231106	165600	243058455	3940	3940	3940	3940	0
188	20231106	165500	243058455	3940	3940	3940	3940	0
189	20231106	165400	243058455	3940	3940	3940	3940	0
190	20231106	165300	243058455	3940	3940	3940	3940	0
191	20231106	165200	243058455	3940	3940	3940	3940	0
192	20231106	165100	243058455	3940	3940	3940	3940	0
193	20231106	165000	243058455	3940	3940	3940	3940	0
194	20231106	164900	243058455	3940	3940	3940	3940	0
195	20231106	164800	243058455	3940	3940	3940	3940	0
196	20231106	164700	243058455	3940	3940	3940	3940	0
197	20231106	164600	243058455	3940	3940	3940	3940	0
198	20231106	164500	243058455	3940	3940	3940	3940	0
199	20231106	164400	243058455	3940	3940	3940	3940	0
200	20231106	164300	243058455	3940	3940	3940	3940	0
201	20231106	164200	243058455	3940	3940	3940	3940	0
202	20231106	164100	243058455	3940	3940	3940	3940	0
203	20231106	164000	243058455	3940	3940	3940	3940	0
204	20231106	163900	243058455	3940	3940	3940	3940	0
205	20231106	163800	243058455	3940	3940	3940	3940	0
206	20231106	163700	243058455	3940	3940	3940	3940	0
207	20231106	163600	243058455	3940	3940	3940	3940	0
208	20231106	163500	243058455	3940	3940	3940	3940	0
209	20231106	163400	243058455	3940	3940	3940	3940	0
210	20231106	163300	243058455	3940	3940	3940	3940	0
211	20231106	163200	243058455	3940	3940	3940	3940	0
212	20231106	163100	243058455	3940	3940	3940	3940	430
213	20231106	163000	243058455	3940	3940	3940	3940	0
214	20231106	162900	243058455	3940	3940	3940	3940	0
215	20231106	162800	243058455	3940	3940	3940	3940	0
216	20231106	162700	243058455	3940	3940	3940	3940	0
217	20231106	162600	243058455	3940	3940	3940	3940	0
218	20231106	162500	243058455	3940	3940	3940	3940	0
219	20231106	162400	243058455	3940	3940	3940	3940	0
220	20231106	162300	243058455	3940	3940	3940	3940	0
221	20231106	162200	243058455	3940	3940	3940	3940	0
222	20231106	162100	243058455	3940	3940	3940	3940	0
223	20231106	162000	243058455	3940	3940	3940	3940	0
224	20231106	161900	243058455	3940	3940	3940	3940	0
225	20231106	161800	243058455	3940	3940	3940	3940	0
226	20231106	161700	243058455	3940	3940	3940	3940	0
227	20231106	161600	243058455	3940	3940	3940	3940	0
228	20231106	161500	243058455	3940	3940	3940	3940	0
229	20231106	161400	243058455	3940	3940	3940	3940	0
230	20231106	161300	243058455	3940	3940	3940	3940	0
231	20231106	161200	243058455	3940	3940	3940	3940	0
232	20231106	161100	243058455	3940	3940	3940	3940	0
233	20231106	161000	243058455	3940	3940	3940	3940	0
234	20231106	160900	243058455	3940	3940	3940	3940	0
235	20231106	160800	243058455	3940	3940	3940	3940	0
236	20231106	160700	243058455	3940	3940	3940	3940	0
237	20231106	160600	243058455	3940	3940	3940	3940	0
238	20231106	160500	243058455	3940	3940	3940	3940	0
239	20231106	160400	243058455	3940	3940	3940	3940	0
240	20231106	160300	243058455	3940	3940	3940	3940	0
241	20231106	160200	243058455	3940	3940	3940	3940	0
242	20231106	160100	243058455	3940	3940	3940	3940	430
243	20231106	160000	243058455	3940	3940	3940	3940	0
244	20231106	155900	243058455	3940	3940	3940	3940	0
245	20231106	155800	243058455	3940	3940	3940	3940	0
246	20231106	155700	243058455	3940	3940	3940	3940	0
247	20231106	155600	243058455	3940	3940	3940	3940	0
248	20231106	155500	243058455	3940	3940	3940	3940	0
249	20231106	155400	243058455	3940	3940	3940	3940	0
250	20231106	155300	243058455	3940	3940	3940	3940	0
251	20231106	155200	243058455	3940	3940	3940	3940	0
252	20231106	155100	243058455	3940	3940	3940	3940	0
253	20231106	155000	243058455	3940	3940	3940	3940	0
254	20231106	154900	243058455	3940	3940	3940	3940	0
255	20231106	154800	243058455	3940	3940	3940	3940	0
256	20231106	154700	243058455	3940	3940	3940	3940	0
257	20231106	154600	243058455	3940	3940	3940	3940	0
258	20231106	154500	243058455	3940	3940	3940	3940	0
259	20231106	154400	243058455	3940	3940	3940	3940	0
260	20231106	154300	243058455	3940	3940	3940	3940	0
261	20231106	154200	243058455	3940	3940	3940	3940	0
262	20231106	154100	243058455	3940	3940	3940	3940	0
263	20231106	154000	243058455	3940	3940	3940	3940	0
264	20231106	153900	243058455	3940	3940	3940	3940	0
265	20231106	153800	243058455	3940	3940	3940	3940	0
266	20231106	153700	243058455	3940	3940	3940	3940	0
267	20231106	153600	243058455	3940	3940	3940	3940	0
268	20231106	153500	243058455	3940	3940	3940	3940	0
269	20231106	153400	243058455	3940	3940	3940	3940	0
270	20231106	153300	243058455	3940	3940	3940	3940	0
271	20231106	153200	243058455	3940	3940	3940	3940	0
272	20231106	153100	243058455	3940	3940	3940	3940	430
273	20231106	153000	243058455	3940	3940	3940	3940	430
274	20231106	152900	241364255	3935	3935	3935	3935	0
275	20231106	152800	241364255	3935	3935	3935	3935	0
276	20231106	152700	241364255	3935	3935	3935	3935	0
277	20231106	152600	241364255	3935	3935	3935	3935	0
278	20231106	152500	241364255	3935	3935	3935	3935	0
279	20231106	152400	241364255	3935	3935	3935	3935	0
280	20231106	152300	241364255	3935	3935	3935	3935	0
281	20231106	152200	241364255	3935	3935	3935	3935	0
282	20231106	152100	241364255	3935	3935	3935	3935	0
283	20231106	152000	241364255	3935	3935	3935	3935	0
284	20231106	151900	241364255	3935	3935	3935	3935	10
285	20231106	151800	241324905	3925	3925	3925	3925	0
286	20231106	151700	241324905	3925	3925	3925	3925	250
287	20231106	151600	240343655	3925	3925	3925	3925	0
288	20231106	151500	240343655	3925	3925	3925	3925	0
289	20231106	151400	240343655	3925	3925	3925	3925	0
290	20231106	151300	240343655	3925	3925	3925	3925	3
291	20231106	151200	240331880	3925	3925	3925	3925	0
292	20231106	151100	240331880	3925	3925	3925	3925	364
293	20231106	151000	238903180	3925	3925	3925	3925	0
294	20231106	150900	238903180	3925	3925	3925	3925	281
295	20231106	150800	237800255	3925	3925	3925	3925	0
296	20231106	150700	237800255	3925	3925	3925	3925	0
297	20231106	150600	237800255	3925	3925	3925	3925	0
298	20231106	150500	237800255	3925	3925	3925	3925	0
299	20231106	150400	237800255	3925	3925	3925	3925	20
300	20231106	150300	237721755	3925	3925	3925	3925	500
301	20231106	150200	235759255	3925	3925	3925	3925	60
302	20231106	150100	235523755	3930	3925	3930	3925	20
303	20231106	150000	235445240	3925	3925	3925	3925	0
304	20231106	145900	235445240	3925	3925	3925	3925	0
305	20231106	145800	235445240	3925	3925	3925	3925	0
306	20231106	145700	235445240	3925	3925	3925	3925	666
307	20231106	145600	232831190	3925	3925	3925	3925	0
308	20231106	145500	232831190	3925	3925	3925	3925	0
309	20231106	145400	232831190	3925	3925	3925	3925	0
310	20231106	145300	232831190	3925	3925	3925	3925	0
311	20231106	145200	232831190	3925	3925	3925	3925	0
312	20231106	145100	232831190	3925	3925	3925	3925	0
313	20231106	145000	232831190	3925	3925	3925	3925	0
314	20231106	144900	232831190	3925	3925	3925	3925	0
315	20231106	144800	232831190	3925	3925	3925	3925	2
316	20231106	144700	232823340	3925	3925	3925	3925	0
317	20231106	144600	232823340	3925	3925	3925	3925	0
318	20231106	144500	232823340	3925	3925	3925	3925	0
319	20231106	144400	232823340	3925	3925	3925	3925	0
320	20231106	144300	232823340	3925	3925	3925	3925	0
321	20231106	144200	232823340	3925	3925	3925	3925	0
322	20231106	144100	232823340	3925	3925	3925	3925	0
323	20231106	144000	232823340	3925	3925	3925	3925	0
324	20231106	143900	232823340	3925	3925	3925	3925	331
325	20231106	143800	231524165	3925	3925	3925	3925	0
326	20231106	143700	231524165	3925	3925	3925	3925	0
327	20231106	143600	231524165	3925	3925	3925	3925	0
328	20231106	143500	231524165	3925	3925	3925	3925	0
329	20231106	143400	231524165	3925	3925	3925	3925	0
330	20231106	143300	231524165	3925	3925	3925	3925	0
331	20231106	143200	231524165	3925	3925	3925	3925	0
332	20231106	143100	231524165	3925	3925	3925	3925	0
333	20231106	143000	231524165	3925	3925	3925	3925	1617
334	20231106	142900	225177440	3925	3925	3925	3925	0
335	20231106	142800	225177440	3925	3925	3925	3925	0
336	20231106	142700	225177440	3925	3925	3925	3925	0
337	20231106	142600	225177440	3925	3925	3925	3925	0
338	20231106	142500	225177440	3925	3925	3925	3925	0
339	20231106	142400	225177440	3925	3925	3925	3925	0
340	20231106	142300	225177440	3925	3925	3925	3925	0
341	20231106	142200	225177440	3925	3925	3925	3925	0
342	20231106	142100	225177440	3925	3925	3925	3925	0
343	20231106	142000	225177440	3925	3925	3925	3925	0
344	20231106	141900	225177440	3925	3925	3925	3925	0
345	20231106	141800	225177440	3925	3925	3925	3925	0
346	20231106	141700	225177440	3925	3925	3925	3925	0
347	20231106	141600	225177440	3925	3925	3925	3925	0
348	20231106	141500	225177440	3925	3925	3925	3925	0
349	20231106	141400	225177440	3925	3925	3925	3925	0
350	20231106	141300	225177440	3925	3925	3925	3925	0
351	20231106	141200	225177440	3925	3925	3925	3925	0
352	20231106	141100	225177440	3925	3925	3925	3925	0
353	20231106	141000	225177440	3925	3925	3925	3925	0
354	20231106	140900	225177440	3925	3925	3925	3925	0
355	20231106	140800	225177440	3925	3925	3925	3925	0
356	20231106	140700	225177440	3925	3925	3925	3925	0
357	20231106	140600	225177440	3925	3925	3925	3925	0
358	20231106	140500	225177440	3925	3925	3925	3925	0
359	20231106	140400	225177440	3925	3925	3925	3925	0
360	20231106	140300	225177440	3925	3925	3925	3925	0
361	20231106	140200	225177440	3925	3925	3925	3925	0
362	20231106	140100	225177440	3925	3925	3925	3925	0
363	20231106	140000	225177440	3925	3925	3925	3925	0
364	20231106	135900	225177440	3925	3925	3925	3925	0
365	20231106	135800	225177440	3925	3925	3925	3925	0
366	20231106	135700	225177440	3925	3925	3925	3925	0
367	20231106	135600	225177440	3925	3925	3925	3925	0
368	20231106	135500	225177440	3925	3925	3925	3925	0
369	20231106	135400	225177440	3925	3925	3925	3925	0
370	20231106	135300	225177440	3925	3925	3925	3925	0
371	20231106	135200	225177440	3925	3925	3925	3925	0
372	20231106	135100	225177440	3925	3925	3925	3925	0
373	20231106	135000	225177440	3925	3925	3925	3925	0
374	20231106	134900	225177440	3925	3925	3925	3925	1
375	20231106	134800	225173515	3925	3925	3925	3925	0
376	20231106	134700	225173515	3925	3925	3925	3925	0
377	20231106	134600	225173515	3925	3925	3925	3925	0
378	20231106	134500	225173515	3925	3925	3925	3925	0
379	20231106	134400	225173515	3925	3925	3925	3925	0
380	20231106	134300	225173515	3925	3925	3925	3925	0
381	20231106	134200	225173515	3925	3925	3925	3925	0
382	20231106	134100	225173515	3925	3925	3925	3925	0
383	20231106	134000	225173515	3925	3915	3925	3915	1107
384	20231106	133900	220836210	3920	3920	3920	3920	24
385	20231106	133800	220742130	3920	3920	3920	3915	1322
386	20231106	133700	215565080	3920	3920	3920	3920	0
387	20231106	133600	215565080	3920	3920	3920	3920	0
388	20231106	133500	215565080	3920	3920	3920	3920	0
389	20231106	133400	215565080	3920	3920	3920	3920	0
390	20231106	133300	215565080	3920	3920	3920	3920	0
391	20231106	133200	215565080	3920	3920	3920	3920	0
392	20231106	133100	215565080	3920	3920	3920	3920	0
393	20231106	133000	215565080	3920	3920	3920	3920	0
394	20231106	132900	215565080	3920	3920	3920	3920	0
395	20231106	132800	215565080	3920	3920	3920	3920	0
396	20231106	132700	215565080	3920	3920	3920	3920	0
397	20231106	132600	215565080	3920	3920	3920	3920	0
398	20231106	132500	215565080	3920	3920	3920	3920	273
399	20231106	132400	214494920	3920	3920	3920	3920	25
400	20231106	132300	214396920	3920	3920	3920	3920	0
401	20231106	132200	214396920	3920	3920	3920	3920	702
402	20231106	132100	211645080	3925	3925	3925	3925	0
403	20231106	132000	211645080	3925	3925	3925	3925	0
404	20231106	131900	211645080	3925	3925	3925	3925	10
405	20231106	131800	211605830	3925	3925	3925	3925	97
406	20231106	131700	211225105	3925	3925	3925	3925	0
407	20231106	131600	211225105	3925	3925	3925	3925	0
408	20231106	131500	211225105	3925	3925	3925	3925	0
409	20231106	131400	211225105	3925	3925	3925	3925	0
410	20231106	131300	211225105	3925	3925	3925	3925	0
411	20231106	131200	211225105	3925	3925	3925	3925	0
412	20231106	131100	211225105	3925	3925	3925	3925	0
413	20231106	131000	211225105	3925	3925	3925	3925	0
414	20231106	130900	211225105	3925	3925	3925	3925	0
415	20231106	130800	211225105	3925	3925	3925	3925	0
416	20231106	130700	211225105	3925	3925	3925	3925	0
417	20231106	130600	211225105	3925	3925	3925	3925	0
418	20231106	130500	211225105	3925	3925	3925	3925	0
419	20231106	130400	211225105	3925	3925	3925	3925	0
420	20231106	130300	211225105	3925	3925	3925	3925	0
421	20231106	130200	211225105	3925	3925	3925	3925	0
422	20231106	130100	211225105	3925	3925	3925	3925	0
423	20231106	130000	211225105	3925	3925	3925	3925	0
424	20231106	125900	211225105	3925	3925	3925	3925	0
425	20231106	125800	211225105	3925	3925	3925	3925	0
426	20231106	125700	211225105	3925	3925	3925	3925	0
427	20231106	125600	211225105	3925	3925	3925	3925	0
428	20231106	125500	211225105	3925	3925	3925	3925	22
429	20231106	125400	211138755	3925	3925	3925	3925	30
430	20231106	125300	211021005	3920	3920	3920	3920	0
431	20231106	125200	211021005	3920	3920	3920	3920	0
432	20231106	125100	211021005	3920	3925	3925	3920	3
433	20231106	125000	211009240	3925	3925	3925	3925	0
434	20231106	124900	211009240	3925	3925	3925	3925	0
435	20231106	124800	211009240	3925	3925	3925	3925	0
436	20231106	124700	211009240	3925	3925	3940	3920	5423
437	20231106	124600	189733525	3940	3940	3940	3940	0
438	20231106	124500	189733525	3940	3940	3940	3940	0
439	20231106	124400	189733525	3940	3940	3940	3940	0
440	20231106	124300	189733525	3940	3925	3940	3925	650
441	20231106	124200	187177715	3925	3925	3925	3925	0
442	20231106	124100	187177715	3925	3925	3925	3925	0
443	20231106	124000	187177715	3925	3925	3925	3925	0
444	20231106	123900	187177715	3925	3925	3925	3925	0
445	20231106	123800	187177715	3925	3925	3925	3925	834
446	20231106	123700	183904265	3925	3925	3925	3925	0
447	20231106	123600	183904265	3925	3925	3925	3925	0
448	20231106	123500	183904265	3925	3925	3925	3925	0
449	20231106	123400	183904265	3925	3925	3925	3925	0
450	20231106	123300	183904265	3925	3925	3925	3925	1
451	20231106	123200	183900340	3925	3925	3925	3925	0
452	20231106	123100	183900340	3925	3925	3925	3925	0
453	20231106	123000	183900340	3925	3925	3925	3925	10
454	20231106	122900	183861090	3925	3925	3925	3925	0
455	20231106	122800	183861090	3925	3925	3925	3925	0
456	20231106	122700	183861090	3925	3925	3925	3925	0
457	20231106	122600	183861090	3925	3925	3925	3925	0
458	20231106	122500	183861090	3925	3925	3925	3925	0
459	20231106	122400	183861090	3925	3925	3925	3925	0
460	20231106	122300	183861090	3925	3925	3925	3925	0
461	20231106	122200	183861090	3925	3925	3925	3925	0
462	20231106	122100	183861090	3925	3925	3925	3925	0
463	20231106	122000	183861090	3925	3925	3925	3925	0
464	20231106	121900	183861090	3925	3925	3925	3925	0
465	20231106	121800	183861090	3925	3925	3925	3925	0
466	20231106	121700	183861090	3925	3925	3925	3925	0
467	20231106	121600	183861090	3925	3925	3925	3925	0
468	20231106	121500	183861090	3925	3925	3925	3925	0
469	20231106	121400	183861090	3925	3925	3925	3925	0
470	20231106	121300	183861090	3925	3925	3925	3925	0
471	20231106	121200	183861090	3925	3925	3925	3925	0
472	20231106	121100	183861090	3925	3925	3925	3925	0
473	20231106	121000	183861090	3925	3925	3925	3925	0
474	20231106	120900	183861090	3925	3925	3925	3925	0
475	20231106	120800	183861090	3925	3925	3925	3925	0
476	20231106	120700	183861090	3925	3925	3925	3925	0
477	20231106	120600	183861090	3925	3925	3925	3925	0
478	20231106	120500	183861090	3925	3925	3925	3925	0
479	20231106	120400	183861090	3925	3925	3925	3925	0
480	20231106	120300	183861090	3925	3925	3925	3925	0
481	20231106	120200	183861090	3925	3925	3925	3925	0
482	20231106	120100	183861090	3925	3925	3925	3925	0
483	20231106	120000	183861090	3925	3925	3925	3925	0
484	20231106	115900	183861090	3925	3925	3925	3925	0
485	20231106	115800	183861090	3925	3925	3925	3925	0
486	20231106	115700	183861090	3925	3925	3925	3925	1
487	20231106	115600	183857165	3925	3925	3925	3925	0
488	20231106	115500	183857165	3925	3925	3925	3925	0
489	20231106	115400	183857165	3925	3925	3925	3925	0
490	20231106	115300	183857165	3925	3925	3925	3925	0
491	20231106	115200	183857165	3925	3925	3925	3925	0
492	20231106	115100	183857165	3925	3925	3925	3925	0
493	20231106	115000	183857165	3925	3925	3925	3925	0
494	20231106	114900	183857165	3925	3925	3925	3925	0
495	20231106	114800	183857165	3925	3925	3925	3925	0
496	20231106	114700	183857165	3925	3925	3925	3925	0
497	20231106	114600	183857165	3925	3925	3925	3925	0
498	20231106	114500	183857165	3925	3925	3925	3925	0
499	20231106	114400	183857165	3925	3925	3925	3925	0
500	20231106	114300	183857165	3925	3925	3925	3925	0
501	20231106	114200	183857165	3925	3925	3925	3925	0
502	20231106	114100	183857165	3925	3925	3925	3925	0
503	20231106	114000	183857165	3925	3925	3925	3925	0
504	20231106	113900	183857165	3925	3925	3925	3925	0
505	20231106	113800	183857165	3925	3925	3925	3925	0
506	20231106	113700	183857165	3925	3925	3925	3925	0
507	20231106	113600	183857165	3925	3925	3925	3925	0
508	20231106	113500	183857165	3925	3925	3925	3925	119
509	20231106	113400	183390090	3925	3925	3925	3925	0
510	20231106	113300	183390090	3925	3925	3925	3925	0
511	20231106	113200	183390090	3925	3925	3925	3925	0
512	20231106	113100	183390090	3925	3925	3925	3925	0
513	20231106	113000	183390090	3925	3925	3925	3925	249
514	20231106	112900	182412765	3915	3915	3915	3915	0
515	20231106	112800	182412765	3915	3915	3915	3915	0
516	20231106	112700	182412765	3915	3915	3915	3915	0
517	20231106	112600	182412765	3915	3920	3920	3915	4000
518	20231106	112500	166748200	3925	3925	3940	3925	521
519	20231106	112400	164703155	3925	3925	3940	3925	898
520	20231106	112300	161178080	3940	3940	3940	3940	0
521	20231106	112200	161178080	3940	3940	3940	3940	0
522	20231106	112100	161178080	3940	3940	3940	3940	0
523	20231106	112000	161178080	3940	3940	3940	3940	0
524	20231106	111900	161178080	3940	3940	3940	3940	0
525	20231106	111800	161178080	3940	3925	3940	3925	677
526	20231106	111700	158520825	3925	3925	3925	3925	709
527	20231106	111600	155738000	3940	3940	3940	3940	0
528	20231106	111500	155738000	3940	3925	3940	3925	5
529	20231106	111400	155718360	3925	3925	3925	3925	0
530	20231106	111300	155718360	3925	3925	3925	3925	0
531	20231106	111200	155718360	3925	3925	3925	3925	102
532	20231106	111100	155318010	3925	3925	3925	3925	0
533	20231106	111000	155318010	3925	3925	3940	3925	1065
534	20231106	110900	151137375	3925	3925	3925	3925	1161
535	20231106	110800	146580450	3925	3925	3925	3925	1000
536	20231106	110700	142655450	3925	3925	3925	3925	1003
537	20231106	110600	138718675	3925	3925	3940	3925	1808
538	20231106	110500	131622170	3925	3925	3930	3925	896
539	20231106	110400	128105290	3930	3930	3930	3930	0
540	20231106	110300	128105290	3930	3930	3930	3930	0
541	20231106	110200	128105290	3930	3930	3930	3930	0
542	20231106	110100	128105290	3930	3930	3930	3930	0
543	20231106	110000	128105290	3930	3930	3930	3930	0
544	20231106	105900	128105290	3930	3930	3930	3930	0
545	20231106	105800	128105290	3930	3930	3930	3930	0
546	20231106	105700	128105290	3930	3930	3930	3930	0
547	20231106	105600	128105290	3930	3930	3930	3930	0
548	20231106	105500	128105290	3930	3930	3930	3930	0
549	20231106	105400	128105290	3930	3930	3930	3930	0
550	20231106	105300	128105290	3930	3930	3930	3930	0
551	20231106	105200	128105290	3930	3930	3930	3930	0
552	20231106	105100	128105290	3930	3930	3930	3930	0
553	20231106	105000	128105290	3930	3925	3930	3925	1000
554	20231106	104900	124176945	3925	3925	3925	3925	30
555	20231106	104800	124059195	3925	3925	3925	3925	0
556	20231106	104700	124059195	3925	3925	3925	3925	0
557	20231106	104600	124059195	3925	3925	3925	3925	0
558	20231106	104500	124059195	3925	3925	3925	3925	0
559	20231106	104400	124059195	3925	3925	3925	3925	0
560	20231106	104300	124059195	3925	3925	3925	3925	0
561	20231106	104200	124059195	3925	3925	3925	3925	0
562	20231106	104100	124059195	3925	3925	3925	3925	0
563	20231106	104000	124059195	3925	3925	3925	3925	0
564	20231106	103900	124059195	3925	3925	3925	3925	0
565	20231106	103800	124059195	3925	3925	3925	3925	0
566	20231106	103700	124059195	3925	3925	3925	3925	0
567	20231106	103600	124059195	3925	3925	3925	3925	0
568	20231106	103500	124059195	3925	3925	3925	3925	0
569	20231106	103400	124059195	3925	3925	3925	3925	0
570	20231106	103300	124059195	3925	3925	3925	3925	0
571	20231106	103200	124059195	3925	3925	3925	3925	0
572	20231106	103100	124059195	3925	3925	3925	3925	0
573	20231106	103000	124059195	3925	3925	3925	3925	2404
574	20231106	102900	114623495	3925	3925	3925	3925	640
575	20231106	102800	112111495	3925	3925	3925	3925	80
576	20231106	102700	111797495	3925	3925	3925	3925	0
577	20231106	102600	111797495	3925	3925	3925	3925	0
578	20231106	102500	111797495	3925	3925	3925	3925	0
579	20231106	102400	111797495	3925	3925	3925	3925	0
580	20231106	102300	111797495	3925	3925	3925	3925	0
581	20231106	102200	111797495	3925	3925	3925	3925	0
582	20231106	102100	111797495	3925	3925	3925	3925	0
583	20231106	102000	111797495	3925	3925	3925	3925	0
584	20231106	101900	111797495	3925	3925	3925	3925	0
585	20231106	101800	111797495	3925	3925	3925	3925	0
586	20231106	101700	111797495	3925	3925	3925	3925	0
587	20231106	101600	111797495	3925	3925	3925	3925	0
588	20231106	101500	111797495	3925	3925	3925	3925	0
589	20231106	101400	111797495	3925	3925	3925	3925	1
590	20231106	101300	111793570	3910	3910	3910	3910	2876
591	20231106	101200	100548410	3910	3910	3910	3910	2291
592	20231106	101100	91590600	3910	3925	3925	3910	7834
593	20231106	101000	60922665	3930	3930	3930	3930	0
594	20231106	100900	60922665	3930	3930	3930	3930	0
595	20231106	100800	60922665	3930	3930	3930	3930	0
596	20231106	100700	60922665	3930	3930	3930	3930	0
597	20231106	100600	60922665	3930	3930	3930	3930	0
598	20231106	100500	60922665	3930	3930	3930	3930	0
599	20231106	100400	60922665	3930	3930	3930	3930	0
600	20231106	100300	60922665	3930	3930	3930	3930	291
601	20231106	100200	59779035	3930	3930	3930	3930	0
602	20231106	100100	59779035	3930	3930	3930	3930	0
603	20231106	100000	59779035	3930	3930	3930	3930	1001
604	20231106	095900	55845105	3930	3930	3930	3930	10
605	20231106	095800	55805805	3930	3930	3930	3930	0
606	20231106	095700	55805805	3930	3930	3930	3930	0
607	20231106	095600	55805805	3930	3930	3930	3930	0
608	20231106	095500	55805805	3930	3930	3930	3930	0
609	20231106	095400	55805805	3930	3930	3930	3930	0
610	20231106	095300	55805805	3930	3930	3930	3930	0
611	20231106	095200	55805805	3930	3930	3930	3930	0
612	20231106	095100	55805805	3930	3930	3930	3930	0
613	20231106	095000	55805805	3930	3930	3930	3930	0
614	20231106	094900	55805805	3930	3930	3930	3930	0
615	20231106	094800	55805805	3930	3930	3930	3930	0
616	20231106	094700	55805805	3930	3930	3930	3930	0
617	20231106	094600	55805805	3930	3930	3930	3930	0
618	20231106	094500	55805805	3930	3930	3930	3930	0
619	20231106	094400	55805805	3930	3930	3930	3930	264
620	20231106	094300	54768285	3920	3920	3920	3920	0
621	20231106	094200	54768285	3920	3920	3920	3920	0
622	20231106	094100	54768285	3920	3920	3920	3920	2087
623	20231106	094000	46587245	3915	3940	3940	3915	5000
624	20231106	093900	26982650	3940	3940	3940	3940	0
625	20231106	093800	26982650	3940	3940	3940	3940	0
626	20231106	093700	26982650	3940	3940	3940	3940	0
627	20231106	093600	26982650	3940	3940	3940	3940	0
628	20231106	093500	26982650	3940	3940	3940	3940	164
629	20231106	093400	26336490	3940	3940	3940	3940	0
630	20231106	093300	26336490	3940	3940	3940	3940	0
631	20231106	093200	26336490	3940	3940	3940	3940	0
632	20231106	093100	26336490	3940	3940	3940	3940	0
633	20231106	093000	26336490	3940	3940	3940	3940	0
634	20231106	092900	26336490	3940	3940	3940	3940	0
635	20231106	092800	26336490	3940	3940	3940	3940	0
636	20231106	092700	26336490	3940	3940	3940	3940	0
637	20231106	092600	26336490	3940	3940	3940	3940	1
638	20231106	092500	26332550	3905	3905	3905	3905	0
639	20231106	092400	26332550	3905	3905	3905	3905	0
640	20231106	092300	26332550	3905	3905	3905	3905	0
641	20231106	092200	26332550	3905	3905	3905	3905	0
642	20231106	092100	26332550	3905	3905	3905	3905	0
643	20231106	092000	26332550	3905	3905	3905	3905	0
644	20231106	091900	26332550	3905	3905	3905	3905	0
645	20231106	091800	26332550	3905	3905	3905	3905	0
646	20231106	091700	26332550	3905	3905	3905	3905	0
647	20231106	091600	26332550	3905	3905	3905	3905	0
648	20231106	091500	26332550	3905	3905	3905	3905	0
649	20231106	091400	26332550	3905	3905	3905	3905	0
650	20231106	091300	26332550	3905	3905	3905	3905	0
651	20231106	091200	26332550	3905	3905	3905	3905	0
652	20231106	091100	26332550	3905	3905	3905	3905	0
653	20231106	091000	26332550	3905	3905	3905	3905	0
654	20231106	090900	26332550	3905	3905	3905	3905	0
655	20231106	090800	26332550	3905	3905	3905	3905	0
656	20231106	090700	26332550	3905	3915	3915	3905	650
657	20231106	090600	23793900	3900	3900	3900	3900	0
658	20231106	090500	23793900	3900	3900	3900	3900	0
659	20231106	090400	23793900	3900	3900	3900	3900	0
660	20231106	090300	23793900	3900	3900	3900	3900	0
661	20231106	090200	23793900	3900	3900	3900	3900	0
662	20231106	090100	23793900	3900	3900	3900	3900	0
663	20231106	090000	23793900	3900	3900	3900	3900	6101