KissMeData/096870/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200300	83170015	2985	2985	2985	2985	445
3	20231108	200200	83170015	2985	2985	2985	2985	0
4	20231108	200100	83170015	2985	2985	2985	2985	0
5	20231108	200000	83170015	2985	2985	2985	2985	0
6	20231108	195900	83170015	2985	2985	2985	2985	0
7	20231108	195800	83170015	2985	2985	2985	2985	0
8	20231108	195700	83170015	2985	2985	2985	2985	0
9	20231108	195600	83170015	2985	2985	2985	2985	0
10	20231108	195500	83170015	2985	2985	2985	2985	0
11	20231108	195400	83170015	2985	2985	2985	2985	0
12	20231108	195300	83170015	2985	2985	2985	2985	0
13	20231108	195200	83170015	2985	2985	2985	2985	0
14	20231108	195100	83170015	2985	2985	2985	2985	0
15	20231108	195000	83170015	2985	2985	2985	2985	0
16	20231108	194900	83170015	2985	2985	2985	2985	0
17	20231108	194800	83170015	2985	2985	2985	2985	0
18	20231108	194700	83170015	2985	2985	2985	2985	0
19	20231108	194600	83170015	2985	2985	2985	2985	0
20	20231108	194500	83170015	2985	2985	2985	2985	0
21	20231108	194400	83170015	2985	2985	2985	2985	0
22	20231108	194300	83170015	2985	2985	2985	2985	0
23	20231108	194200	83170015	2985	2985	2985	2985	0
24	20231108	194100	83170015	2985	2985	2985	2985	0
25	20231108	194000	83170015	2985	2985	2985	2985	0
26	20231108	193900	83170015	2985	2985	2985	2985	0
27	20231108	193800	83170015	2985	2985	2985	2985	0
28	20231108	193700	83170015	2985	2985	2985	2985	0
29	20231108	193600	83170015	2985	2985	2985	2985	0
30	20231108	193500	83170015	2985	2985	2985	2985	0
31	20231108	193400	83170015	2985	2985	2985	2985	0
32	20231108	193300	83170015	2985	2985	2985	2985	445
33	20231108	193200	83170015	2985	2985	2985	2985	0
34	20231108	193100	83170015	2985	2985	2985	2985	0
35	20231108	193000	83170015	2985	2985	2985	2985	0
36	20231108	192900	83170015	2985	2985	2985	2985	0
37	20231108	192800	83170015	2985	2985	2985	2985	0
38	20231108	192700	83170015	2985	2985	2985	2985	0
39	20231108	192600	83170015	2985	2985	2985	2985	0
40	20231108	192500	83170015	2985	2985	2985	2985	0
41	20231108	192400	83170015	2985	2985	2985	2985	0
42	20231108	192300	83170015	2985	2985	2985	2985	0
43	20231108	192200	83170015	2985	2985	2985	2985	0
44	20231108	192100	83170015	2985	2985	2985	2985	0
45	20231108	192000	83170015	2985	2985	2985	2985	0
46	20231108	191900	83170015	2985	2985	2985	2985	0
47	20231108	191800	83170015	2985	2985	2985	2985	0
48	20231108	191700	83170015	2985	2985	2985	2985	0
49	20231108	191600	83170015	2985	2985	2985	2985	0
50	20231108	191500	83170015	2985	2985	2985	2985	0
51	20231108	191400	83170015	2985	2985	2985	2985	0
52	20231108	191300	83170015	2985	2985	2985	2985	0
53	20231108	191200	83170015	2985	2985	2985	2985	0
54	20231108	191100	83170015	2985	2985	2985	2985	0
55	20231108	191000	83170015	2985	2985	2985	2985	0
56	20231108	190900	83170015	2985	2985	2985	2985	0
57	20231108	190800	83170015	2985	2985	2985	2985	0
58	20231108	190700	83170015	2985	2985	2985	2985	0
59	20231108	190600	83170015	2985	2985	2985	2985	0
60	20231108	190500	83170015	2985	2985	2985	2985	0
61	20231108	190400	83170015	2985	2985	2985	2985	0
62	20231108	190300	83170015	2985	2985	2985	2985	445
63	20231108	190200	83170015	2985	2985	2985	2985	0
64	20231108	190100	83170015	2985	2985	2985	2985	0
65	20231108	190000	83170015	2985	2985	2985	2985	0
66	20231108	185900	83170015	2985	2985	2985	2985	0
67	20231108	185800	83170015	2985	2985	2985	2985	0
68	20231108	185700	83170015	2985	2985	2985	2985	0
69	20231108	185600	83170015	2985	2985	2985	2985	0
70	20231108	185500	83170015	2985	2985	2985	2985	0
71	20231108	185400	83170015	2985	2985	2985	2985	0
72	20231108	185300	83170015	2985	2985	2985	2985	0
73	20231108	185200	83170015	2985	2985	2985	2985	0
74	20231108	185100	83170015	2985	2985	2985	2985	0
75	20231108	185000	83170015	2985	2985	2985	2985	0
76	20231108	184900	83170015	2985	2985	2985	2985	0
77	20231108	184800	83170015	2985	2985	2985	2985	0
78	20231108	184700	83170015	2985	2985	2985	2985	0
79	20231108	184600	83170015	2985	2985	2985	2985	0
80	20231108	184500	83170015	2985	2985	2985	2985	0
81	20231108	184400	83170015	2985	2985	2985	2985	0
82	20231108	184300	83170015	2985	2985	2985	2985	0
83	20231108	184200	83170015	2985	2985	2985	2985	0
84	20231108	184100	83170015	2985	2985	2985	2985	0
85	20231108	184000	83170015	2985	2985	2985	2985	0
86	20231108	183900	83170015	2985	2985	2985	2985	0
87	20231108	183800	83170015	2985	2985	2985	2985	0
88	20231108	183700	83170015	2985	2985	2985	2985	0
89	20231108	183600	83170015	2985	2985	2985	2985	0
90	20231108	183500	83170015	2985	2985	2985	2985	0
91	20231108	183400	83170015	2985	2985	2985	2985	0
92	20231108	183300	83170015	2985	2985	2985	2985	445
93	20231108	183200	83170015	2985	2985	2985	2985	0
94	20231108	183100	83170015	2985	2985	2985	2985	0
95	20231108	183000	83170015	2985	2985	2985	2985	0
96	20231108	182900	83170015	2985	2985	2985	2985	0
97	20231108	182800	83170015	2985	2985	2985	2985	0
98	20231108	182700	83170015	2985	2985	2985	2985	0
99	20231108	182600	83170015	2985	2985	2985	2985	0
100	20231108	182500	83170015	2985	2985	2985	2985	0
101	20231108	182400	83170015	2985	2985	2985	2985	0
102	20231108	182300	83170015	2985	2985	2985	2985	0
103	20231108	182200	83170015	2985	2985	2985	2985	0
104	20231108	182100	83170015	2985	2985	2985	2985	0
105	20231108	182000	83170015	2985	2985	2985	2985	0
106	20231108	181900	83170015	2985	2985	2985	2985	0
107	20231108	181800	83170015	2985	2985	2985	2985	0
108	20231108	181700	83170015	2985	2985	2985	2985	0
109	20231108	181600	83170015	2985	2985	2985	2985	0
110	20231108	181500	83170015	2985	2985	2985	2985	0
111	20231108	181400	83170015	2985	2985	2985	2985	0
112	20231108	181300	83170015	2985	2985	2985	2985	0
113	20231108	181200	83170015	2985	2985	2985	2985	0
114	20231108	181100	83170015	2985	2985	2985	2985	0
115	20231108	181000	83170015	2985	2985	2985	2985	0
116	20231108	180900	83170015	2985	2985	2985	2985	0
117	20231108	180800	83170015	2985	2985	2985	2985	0
118	20231108	180700	83170015	2985	2985	2985	2985	0
119	20231108	180600	83170015	2985	2985	2985	2985	0
120	20231108	180500	83170015	2985	2985	2985	2985	0
121	20231108	180400	83170015	2985	2985	2985	2985	0
122	20231108	180300	83170015	2985	2985	2985	2985	445
123	20231108	180200	83170015	2985	2985	2985	2985	0
124	20231108	180100	83170015	2985	2985	2985	2985	0
125	20231108	180000	83170015	2985	2985	2985	2985	0
126	20231108	175900	83170015	2985	2985	2985	2985	0
127	20231108	175800	83170015	2985	2985	2985	2985	0
128	20231108	175700	83170015	2985	2985	2985	2985	0
129	20231108	175600	83170015	2985	2985	2985	2985	0
130	20231108	175500	83170015	2985	2985	2985	2985	0
131	20231108	175400	83170015	2985	2985	2985	2985	0
132	20231108	175300	83170015	2985	2985	2985	2985	0
133	20231108	175200	83170015	2985	2985	2985	2985	0
134	20231108	175100	83170015	2985	2985	2985	2985	0
135	20231108	175000	83170015	2985	2985	2985	2985	0
136	20231108	174900	83170015	2985	2985	2985	2985	0
137	20231108	174800	83170015	2985	2985	2985	2985	0
138	20231108	174700	83170015	2985	2985	2985	2985	0
139	20231108	174600	83170015	2985	2985	2985	2985	0
140	20231108	174500	83170015	2985	2985	2985	2985	0
141	20231108	174400	83170015	2985	2985	2985	2985	0
142	20231108	174300	83170015	2985	2985	2985	2985	0
143	20231108	174200	83170015	2985	2985	2985	2985	0
144	20231108	174100	83170015	2985	2985	2985	2985	0
145	20231108	174000	83170015	2985	2985	2985	2985	0
146	20231108	173900	83170015	2985	2985	2985	2985	0
147	20231108	173800	83170015	2985	2985	2985	2985	0
148	20231108	173700	83170015	2985	2985	2985	2985	0
149	20231108	173600	83170015	2985	2985	2985	2985	0
150	20231108	173500	83170015	2985	2985	2985	2985	0
151	20231108	173400	83170015	2985	2985	2985	2985	0
152	20231108	173300	83170015	2985	2985	2985	2985	445
153	20231108	173200	83170015	2985	2985	2985	2985	0
154	20231108	173100	83170015	2985	2985	2985	2985	0
155	20231108	173000	83170015	2985	2985	2985	2985	0
156	20231108	172900	83170015	2985	2985	2985	2985	0
157	20231108	172800	83170015	2985	2985	2985	2985	0
158	20231108	172700	83170015	2985	2985	2985	2985	0
159	20231108	172600	83170015	2985	2985	2985	2985	0
160	20231108	172500	83170015	2985	2985	2985	2985	0
161	20231108	172400	83170015	2985	2985	2985	2985	0
162	20231108	172300	83170015	2985	2985	2985	2985	0
163	20231108	172200	83170015	2985	2985	2985	2985	0
164	20231108	172100	83170015	2985	2985	2985	2985	0
165	20231108	172000	83170015	2985	2985	2985	2985	0
166	20231108	171900	83170015	2985	2985	2985	2985	0
167	20231108	171800	83170015	2985	2985	2985	2985	0
168	20231108	171700	83170015	2985	2985	2985	2985	0
169	20231108	171600	83170015	2985	2985	2985	2985	0
170	20231108	171500	83170015	2985	2985	2985	2985	0
171	20231108	171400	83170015	2985	2985	2985	2985	0
172	20231108	171300	83170015	2985	2985	2985	2985	0
173	20231108	171200	83170015	2985	2985	2985	2985	0
174	20231108	171100	83170015	2985	2985	2985	2985	0
175	20231108	171000	83170015	2985	2985	2985	2985	0
176	20231108	170900	83170015	2985	2985	2985	2985	0
177	20231108	170800	83170015	2985	2985	2985	2985	0
178	20231108	170700	83170015	2985	2985	2985	2985	0
179	20231108	170600	83170015	2985	2985	2985	2985	0
180	20231108	170500	83170015	2985	2985	2985	2985	0
181	20231108	170400	83170015	2985	2985	2985	2985	0
182	20231108	170300	83170015	2985	2985	2985	2985	445
183	20231108	170200	83170015	2985	2985	2985	2985	0
184	20231108	170100	83170015	2985	2985	2985	2985	0
185	20231108	170000	83170015	2985	2985	2985	2985	0
186	20231108	165900	83170015	2985	2985	2985	2985	0
187	20231108	165800	83170015	2985	2985	2985	2985	0
188	20231108	165700	83170015	2985	2985	2985	2985	0
189	20231108	165600	83170015	2985	2985	2985	2985	0
190	20231108	165500	83170015	2985	2985	2985	2985	0
191	20231108	165400	83170015	2985	2985	2985	2985	0
192	20231108	165300	83170015	2985	2985	2985	2985	0
193	20231108	165200	83170015	2985	2985	2985	2985	0
194	20231108	165100	83170015	2985	2985	2985	2985	0
195	20231108	165000	83170015	2985	2985	2985	2985	0
196	20231108	164900	83170015	2985	2985	2985	2985	0
197	20231108	164800	83170015	2985	2985	2985	2985	0
198	20231108	164700	83170015	2985	2985	2985	2985	0
199	20231108	164600	83170015	2985	2985	2985	2985	0
200	20231108	164500	83170015	2985	2985	2985	2985	0
201	20231108	164400	83170015	2985	2985	2985	2985	0
202	20231108	164300	83170015	2985	2985	2985	2985	0
203	20231108	164200	83170015	2985	2985	2985	2985	0
204	20231108	164100	83170015	2985	2985	2985	2985	0
205	20231108	164000	83170015	2985	2985	2985	2985	0
206	20231108	163900	83170015	2985	2985	2985	2985	0
207	20231108	163800	83170015	2985	2985	2985	2985	0
208	20231108	163700	83170015	2985	2985	2985	2985	0
209	20231108	163600	83170015	2985	2985	2985	2985	0
210	20231108	163500	83170015	2985	2985	2985	2985	0
211	20231108	163400	83170015	2985	2985	2985	2985	0
212	20231108	163300	83170015	2985	2985	2985	2985	445
213	20231108	163200	83170015	2985	2985	2985	2985	0
214	20231108	163100	83170015	2985	2985	2985	2985	0
215	20231108	163000	83170015	2985	2985	2985	2985	0
216	20231108	162900	83170015	2985	2985	2985	2985	0
217	20231108	162800	83170015	2985	2985	2985	2985	0
218	20231108	162700	83170015	2985	2985	2985	2985	0
219	20231108	162600	83170015	2985	2985	2985	2985	0
220	20231108	162500	83170015	2985	2985	2985	2985	0
221	20231108	162400	83170015	2985	2985	2985	2985	0
222	20231108	162300	83170015	2985	2985	2985	2985	0
223	20231108	162200	83170015	2985	2985	2985	2985	0
224	20231108	162100	83170015	2985	2985	2985	2985	0
225	20231108	162000	83170015	2985	2985	2985	2985	0
226	20231108	161900	83170015	2985	2985	2985	2985	0
227	20231108	161800	83170015	2985	2985	2985	2985	0
228	20231108	161700	83170015	2985	2985	2985	2985	0
229	20231108	161600	83170015	2985	2985	2985	2985	0
230	20231108	161500	83170015	2985	2985	2985	2985	0
231	20231108	161400	83170015	2985	2985	2985	2985	0
232	20231108	161300	83170015	2985	2985	2985	2985	0
233	20231108	161200	83170015	2985	2985	2985	2985	0
234	20231108	161100	83170015	2985	2985	2985	2985	0
235	20231108	161000	83170015	2985	2985	2985	2985	0
236	20231108	160900	83170015	2985	2985	2985	2985	0
237	20231108	160800	83170015	2985	2985	2985	2985	0
238	20231108	160700	83170015	2985	2985	2985	2985	0
239	20231108	160600	83170015	2985	2985	2985	2985	0
240	20231108	160500	83170015	2985	2985	2985	2985	0
241	20231108	160400	83170015	2985	2985	2985	2985	0
242	20231108	160300	83170015	2985	2985	2985	2985	445
243	20231108	160200	83170015	2985	2985	2985	2985	0
244	20231108	160100	83170015	2985	2985	2985	2985	0
245	20231108	160000	83170015	2985	2985	2985	2985	0
246	20231108	155900	83170015	2985	2985	2985	2985	0
247	20231108	155800	83170015	2985	2985	2985	2985	0
248	20231108	155700	83170015	2985	2985	2985	2985	0
249	20231108	155600	83170015	2985	2985	2985	2985	0
250	20231108	155500	83170015	2985	2985	2985	2985	0
251	20231108	155400	83170015	2985	2985	2985	2985	0
252	20231108	155300	83170015	2985	2985	2985	2985	0
253	20231108	155200	83170015	2985	2985	2985	2985	0
254	20231108	155100	83170015	2985	2985	2985	2985	0
255	20231108	155000	83170015	2985	2985	2985	2985	0
256	20231108	154900	83170015	2985	2985	2985	2985	0
257	20231108	154800	83170015	2985	2985	2985	2985	0
258	20231108	154700	83170015	2985	2985	2985	2985	0
259	20231108	154600	83170015	2985	2985	2985	2985	0
260	20231108	154500	83170015	2985	2985	2985	2985	0
261	20231108	154400	83170015	2985	2985	2985	2985	0
262	20231108	154300	83170015	2985	2985	2985	2985	0
263	20231108	154200	83170015	2985	2985	2985	2985	0
264	20231108	154100	83170015	2985	2985	2985	2985	0
265	20231108	154000	83170015	2985	2985	2985	2985	0
266	20231108	153900	83170015	2985	2985	2985	2985	0
267	20231108	153800	83170015	2985	2985	2985	2985	0
268	20231108	153700	83170015	2985	2985	2985	2985	0
269	20231108	153600	83170015	2985	2985	2985	2985	0
270	20231108	153500	83170015	2985	2985	2985	2985	0
271	20231108	153400	83170015	2985	2985	2985	2985	0
272	20231108	153300	83170015	2985	2985	2985	2985	445
273	20231108	153200	83170015	2985	2985	2985	2985	0
274	20231108	153100	83170015	2985	2985	2985	2985	0
275	20231108	153000	83170015	2985	2985	2985	2985	445
276	20231108	152900	81841690	2980	2980	2980	2980	0
277	20231108	152800	81841690	2980	2980	2980	2980	0
278	20231108	152700	81841690	2980	2980	2980	2980	0
279	20231108	152600	81841690	2980	2980	2980	2980	0
280	20231108	152500	81841690	2980	2980	2980	2980	0
281	20231108	152400	81841690	2980	2980	2980	2980	0
282	20231108	152300	81841690	2980	2980	2980	2980	0
283	20231108	152200	81841690	2980	2980	2980	2980	0
284	20231108	152100	81841690	2980	2980	2980	2980	0
285	20231108	152000	81841690	2980	2980	2980	2980	0
286	20231108	151900	81841690	2980	2925	2980	2925	180
287	20231108	151800	81309130	2925	2930	2930	2925	460
288	20231108	151700	79963480	2950	2950	2950	2950	18
289	20231108	151600	79910380	2950	2950	2950	2950	18
290	20231108	151500	79857280	2950	2925	2950	2925	303
291	20231108	151400	78970980	2925	2930	2935	2925	1048
292	20231108	151300	75900315	2925	2925	2925	2925	0
293	20231108	151200	75900315	2925	2925	2925	2925	0
294	20231108	151100	75900315	2925	2925	2925	2925	0
295	20231108	151000	75900315	2925	2925	2925	2925	251
296	20231108	150900	75166140	2950	2950	2950	2950	0
297	20231108	150800	75166140	2950	2950	2950	2950	0
298	20231108	150700	75166140	2950	2950	2950	2950	3
299	20231108	150600	75157290	2940	2940	2940	2940	0
300	20231108	150500	75157290	2940	2940	2940	2940	2
301	20231108	150400	75151410	2925	2925	2925	2925	0
302	20231108	150300	75151410	2925	2925	2925	2925	0
303	20231108	150200	75151410	2925	2925	2925	2925	0
304	20231108	150100	75151410	2925	2925	2925	2925	0
305	20231108	150000	75151410	2925	2925	2925	2925	0
306	20231108	145900	75151410	2925	2925	2925	2925	0
307	20231108	145800	75151410	2925	2925	2925	2925	0
308	20231108	145700	75151410	2925	2925	2925	2925	0
309	20231108	145600	75151410	2925	2925	2925	2925	0
310	20231108	145500	75151410	2925	2925	2925	2925	0
311	20231108	145400	75151410	2925	2925	2925	2925	0
312	20231108	145300	75151410	2925	2925	2925	2925	0
313	20231108	145200	75151410	2925	2925	2925	2925	0
314	20231108	145100	75151410	2925	2925	2925	2925	749
315	20231108	145000	72960585	2925	2925	2925	2925	0
316	20231108	144900	72960585	2925	2925	2925	2925	0
317	20231108	144800	72960585	2925	2925	2925	2925	0
318	20231108	144700	72960585	2925	2925	2925	2925	0
319	20231108	144600	72960585	2925	2925	2925	2925	0
320	20231108	144500	72960585	2925	2925	2925	2925	0
321	20231108	144400	72960585	2925	2925	2925	2925	0
322	20231108	144300	72960585	2925	2925	2925	2925	0
323	20231108	144200	72960585	2925	2925	2925	2925	0
324	20231108	144100	72960585	2925	2940	2940	2925	501
325	20231108	144000	71492025	2940	2940	2940	2940	0
326	20231108	143900	71492025	2940	2945	2945	2940	2
327	20231108	143800	71486140	2975	2940	2975	2940	3000
328	20231108	143700	62568400	2935	2935	2935	2935	0
329	20231108	143600	62568400	2935	2935	2935	2935	0
330	20231108	143500	62568400	2935	2940	2940	2935	19
331	20231108	143400	62512545	2940	2940	2940	2940	0
332	20231108	143300	62512545	2940	2945	2945	2940	114
333	20231108	143200	62176910	2950	2950	2950	2950	0
334	20231108	143100	62176910	2950	2950	2950	2950	0
335	20231108	143000	62176910	2950	2950	2950	2950	1
336	20231108	142900	62173960	2945	2945	2945	2945	0
337	20231108	142800	62173960	2945	2945	2945	2945	0
338	20231108	142700	62173960	2945	2945	2945	2945	0
339	20231108	142600	62173960	2945	2945	2945	2945	0
340	20231108	142500	62173960	2945	2945	2945	2945	0
341	20231108	142400	62173960	2945	2945	2945	2945	0
342	20231108	142300	62173960	2945	2945	2945	2945	0
343	20231108	142200	62173960	2945	2945	2945	2945	0
344	20231108	142100	62173960	2945	2945	2945	2945	3500
345	20231108	142000	51866460	2960	2960	2960	2960	0
346	20231108	141900	51866460	2960	2960	2960	2960	0
347	20231108	141800	51866460	2960	2960	2960	2960	0
348	20231108	141700	51866460	2960	2960	2960	2960	0
349	20231108	141600	51866460	2960	2960	2960	2960	1
350	20231108	141500	51863500	2945	2950	2950	2945	2000
351	20231108	141400	45973410	2945	2945	2945	2945	0
352	20231108	141300	45973410	2945	2955	2955	2945	600
353	20231108	141200	44206370	2975	2975	2975	2975	0
354	20231108	141100	44206370	2975	2975	2975	2975	0
355	20231108	141000	44206370	2975	2975	2975	2975	0
356	20231108	140900	44206370	2975	2975	2975	2975	0
357	20231108	140800	44206370	2975	2975	2975	2975	0
358	20231108	140700	44206370	2975	2975	2975	2975	0
359	20231108	140600	44206370	2975	2975	2975	2975	0
360	20231108	140500	44206370	2975	2975	2975	2975	1
361	20231108	140400	44203395	2945	2945	2945	2945	0
362	20231108	140300	44203395	2945	2945	2945	2945	0
363	20231108	140200	44203395	2945	2945	2945	2945	0
364	20231108	140100	44203395	2945	2960	2960	2945	200
365	20231108	140000	43614020	2950	2950	2950	2950	0
366	20231108	135900	43614020	2950	2950	2950	2950	0
367	20231108	135800	43614020	2950	2950	2950	2950	0
368	20231108	135700	43614020	2950	2950	2950	2950	0
369	20231108	135600	43614020	2950	2950	2950	2950	0
370	20231108	135500	43614020	2950	2950	2950	2950	0
371	20231108	135400	43614020	2950	2950	2950	2950	0
372	20231108	135300	43614020	2950	2950	2950	2950	0
373	20231108	135200	43614020	2950	2950	2950	2950	0
374	20231108	135100	43614020	2950	2950	2950	2950	200
375	20231108	135000	43024020	2955	2955	2955	2955	0
376	20231108	134900	43024020	2955	2955	2955	2955	50
377	20231108	134800	42876270	2945	2945	2945	2945	0
378	20231108	134700	42876270	2945	2945	2945	2945	0
379	20231108	134600	42876270	2945	2945	2945	2945	0
380	20231108	134500	42876270	2945	2970	2970	2945	680
381	20231108	134400	40873420	2975	2975	2975	2975	0
382	20231108	134300	40873420	2975	2975	2975	2975	0
383	20231108	134200	40873420	2975	2975	2975	2975	0
384	20231108	134100	40873420	2975	2975	2975	2975	0
385	20231108	134000	40873420	2975	2975	2975	2975	0
386	20231108	133900	40873420	2975	2975	2975	2975	0
387	20231108	133800	40873420	2975	2970	2975	2970	6
388	20231108	133700	40855575	2975	2975	2975	2975	0
389	20231108	133600	40855575	2975	2975	2975	2975	0
390	20231108	133500	40855575	2975	2975	2975	2975	0
391	20231108	133400	40855575	2975	2975	2975	2975	0
392	20231108	133300	40855575	2975	2975	2975	2975	0
393	20231108	133200	40855575	2975	2975	2975	2975	0
394	20231108	133100	40855575	2975	2975	2975	2975	0
395	20231108	133000	40855575	2975	2975	2975	2975	0
396	20231108	132900	40855575	2975	2975	2975	2975	0
397	20231108	132800	40855575	2975	2975	2975	2975	0
398	20231108	132700	40855575	2975	2975	2975	2975	0
399	20231108	132600	40855575	2975	2975	2975	2975	0
400	20231108	132500	40855575	2975	2975	2975	2975	0
401	20231108	132400	40855575	2975	2975	2975	2975	0
402	20231108	132300	40855575	2975	2975	2975	2975	0
403	20231108	132200	40855575	2975	2975	2975	2975	0
404	20231108	132100	40855575	2975	2975	2975	2975	0
405	20231108	132000	40855575	2975	2975	2975	2975	0
406	20231108	131900	40855575	2975	2965	2975	2965	2000
407	20231108	131800	34906440	2970	2970	2970	2970	0
408	20231108	131700	34906440	2970	2970	2970	2970	0
409	20231108	131600	34906440	2970	2970	2970	2970	0
410	20231108	131500	34906440	2970	2970	2970	2970	0
411	20231108	131400	34906440	2970	2970	2970	2970	0
412	20231108	131300	34906440	2970	2970	2970	2970	0
413	20231108	131200	34906440	2970	2970	2970	2970	0
414	20231108	131100	34906440	2970	2970	2970	2970	83
415	20231108	131000	34659930	2970	2970	2970	2970	0
416	20231108	130900	34659930	2970	2970	2970	2970	0
417	20231108	130800	34659930	2970	2970	2970	2970	0
418	20231108	130700	34659930	2970	2970	2970	2970	0
419	20231108	130600	34659930	2970	2970	2970	2970	0
420	20231108	130500	34659930	2970	2970	2970	2970	0
421	20231108	130400	34659930	2970	2970	2970	2970	0
422	20231108	130300	34659930	2970	2970	2970	2970	0
423	20231108	130200	34659930	2970	2970	2970	2970	0
424	20231108	130100	34659930	2970	2970	2970	2970	0
425	20231108	130000	34659930	2970	2970	2970	2970	0
426	20231108	125900	34659930	2970	2970	2970	2970	0
427	20231108	125800	34659930	2970	2970	2970	2970	0
428	20231108	125700	34659930	2970	2970	2970	2970	0
429	20231108	125600	34659930	2970	2970	2970	2970	0
430	20231108	125500	34659930	2970	2970	2970	2970	0
431	20231108	125400	34659930	2970	2970	2970	2970	0
432	20231108	125300	34659930	2970	2970	2970	2970	0
433	20231108	125200	34659930	2970	2970	2970	2970	2
434	20231108	125100	34653990	2945	2945	2945	2945	0
435	20231108	125000	34653990	2945	2945	2945	2945	0
436	20231108	124900	34653990	2945	2945	2945	2945	0
437	20231108	124800	34653990	2945	2955	2955	2945	3100
438	20231108	124700	25523710	2975	2975	2975	2975	0
439	20231108	124600	25523710	2975	2975	2975	2975	0
440	20231108	124500	25523710	2975	2975	2975	2975	18
441	20231108	124400	25470160	2975	2975	2975	2975	0
442	20231108	124300	25470160	2975	2975	2975	2975	8
443	20231108	124200	25446360	2970	2965	2970	2965	8
444	20231108	124100	25422625	2955	2960	2960	2955	10
445	20231108	124000	25393055	2980	2980	2980	2980	0
446	20231108	123900	25393055	2980	2950	2980	2950	40
447	20231108	123800	25274050	2945	2945	2945	2945	0
448	20231108	123700	25274050	2945	2945	2945	2945	0
449	20231108	123600	25274050	2945	2945	2945	2945	1
450	20231108	123500	25271105	2940	2940	2940	2940	0
451	20231108	123400	25271105	2940	2940	2940	2940	0
452	20231108	123300	25271105	2940	2940	2940	2940	0
453	20231108	123200	25271105	2940	2940	2940	2940	0
454	20231108	123100	25271105	2940	2940	2940	2940	0
455	20231108	123000	25271105	2940	2940	2940	2940	0
456	20231108	122900	25271105	2940	2940	2940	2940	0
457	20231108	122800	25271105	2940	2940	2940	2940	0
458	20231108	122700	25271105	2940	2940	2940	2940	0
459	20231108	122600	25271105	2940	2940	2940	2940	0
460	20231108	122500	25271105	2940	2940	2940	2940	0
461	20231108	122400	25271105	2940	2940	2940	2940	57
462	20231108	122300	25103525	2940	2940	2940	2940	18
463	20231108	122200	25050605	2940	2950	2970	2910	2051
464	20231108	122100	18962380	2975	2975	2975	2975	0
465	20231108	122000	18962380	2975	2975	2975	2975	0
466	20231108	121900	18962380	2975	2975	2975	2975	0
467	20231108	121800	18962380	2975	2975	2975	2975	0
468	20231108	121700	18962380	2975	2975	2975	2975	0
469	20231108	121600	18962380	2975	2975	2975	2975	0
470	20231108	121500	18962380	2975	2975	2975	2975	0
471	20231108	121400	18962380	2975	2975	2975	2975	0
472	20231108	121300	18962380	2975	2975	2975	2975	0
473	20231108	121200	18962380	2975	2975	2975	2975	0
474	20231108	121100	18962380	2975	2975	2975	2975	0
475	20231108	121000	18962380	2975	2975	2975	2975	0
476	20231108	120900	18962380	2975	2975	2975	2975	0
477	20231108	120800	18962380	2975	2975	2975	2975	0
478	20231108	120700	18962380	2975	2975	2975	2975	0
479	20231108	120600	18962380	2975	2975	2975	2975	0
480	20231108	120500	18962380	2975	2975	2975	2975	0
481	20231108	120400	18962380	2975	2975	2975	2975	0
482	20231108	120300	18962380	2975	2975	2975	2975	0
483	20231108	120200	18962380	2975	2975	2975	2975	0
484	20231108	120100	18962380	2975	2975	2975	2975	0
485	20231108	120000	18962380	2975	2975	2975	2975	0
486	20231108	115900	18962380	2975	2975	2975	2975	0
487	20231108	115800	18962380	2975	2975	2975	2975	0
488	20231108	115700	18962380	2975	2975	2975	2975	0
489	20231108	115600	18962380	2975	2975	2975	2975	0
490	20231108	115500	18962380	2975	2975	2975	2975	0
491	20231108	115400	18962380	2975	2975	2975	2975	0
492	20231108	115300	18962380	2975	2975	2975	2975	0
493	20231108	115200	18962380	2975	2975	2975	2975	0
494	20231108	115100	18962380	2975	2975	2975	2975	0
495	20231108	115000	18962380	2975	2975	2975	2975	0
496	20231108	114900	18962380	2975	2975	2975	2975	0
497	20231108	114800	18962380	2975	2975	2975	2975	0
498	20231108	114700	18962380	2975	2975	2975	2975	0
499	20231108	114600	18962380	2975	2975	2975	2975	0
500	20231108	114500	18962380	2975	2975	2975	2975	0
501	20231108	114400	18962380	2975	2975	2975	2975	0
502	20231108	114300	18962380	2975	2975	2975	2975	0
503	20231108	114200	18962380	2975	2975	2975	2975	0
504	20231108	114100	18962380	2975	2975	2975	2975	0
505	20231108	114000	18962380	2975	2975	2975	2975	0
506	20231108	113900	18962380	2975	2975	2975	2975	0
507	20231108	113800	18962380	2975	2975	2975	2975	0
508	20231108	113700	18962380	2975	2975	2975	2975	0
509	20231108	113600	18962380	2975	2945	2975	2945	2050
510	20231108	113500	12870370	2920	2920	2920	2920	0
511	20231108	113400	12870370	2920	2920	2920	2920	0
512	20231108	113300	12870370	2920	2920	2920	2920	0
513	20231108	113200	12870370	2920	2920	2920	2920	0
514	20231108	113100	12870370	2920	2920	2920	2920	0
515	20231108	113000	12870370	2920	2940	2940	2920	50
516	20231108	112900	12724110	2940	2940	2940	2940	0
517	20231108	112800	12724110	2940	2940	2940	2940	0
518	20231108	112700	12724110	2940	2940	2940	2940	0
519	20231108	112600	12724110	2940	2940	2940	2940	0
520	20231108	112500	12724110	2940	2940	2940	2940	0
521	20231108	112400	12724110	2940	2940	2940	2940	170
522	20231108	112300	12224310	2950	2950	2950	2950	0
523	20231108	112200	12224310	2950	2950	2950	2950	0
524	20231108	112100	12224310	2950	2950	2950	2950	15
525	20231108	112000	12180060	2950	2950	2950	2950	0
526	20231108	111900	12180060	2950	2950	2950	2950	1
527	20231108	111800	12177110	2950	2950	2950	2950	0
528	20231108	111700	12177110	2950	2950	2950	2950	0
529	20231108	111600	12177110	2950	2950	2950	2950	0
530	20231108	111500	12177110	2950	2950	2950	2950	0
531	20231108	111400	12177110	2950	2950	2950	2950	0
532	20231108	111300	12177110	2950	2950	2950	2950	0
533	20231108	111200	12177110	2950	2950	2950	2950	0
534	20231108	111100	12177110	2950	2950	2950	2950	0
535	20231108	111000	12177110	2950	2950	2950	2950	0
536	20231108	110900	12177110	2950	2950	2950	2950	0
537	20231108	110800	12177110	2950	2950	2950	2950	0
538	20231108	110700	12177110	2950	2950	2950	2950	0
539	20231108	110600	12177110	2950	2950	2950	2950	0
540	20231108	110500	12177110	2950	2950	2950	2950	0
541	20231108	110400	12177110	2950	2950	2950	2950	0
542	20231108	110300	12177110	2950	2950	2950	2950	0
543	20231108	110200	12177110	2950	2950	2950	2950	0
544	20231108	110100	12177110	2950	2950	2950	2950	0
545	20231108	110000	12177110	2950	2950	2950	2950	0
546	20231108	105900	12177110	2950	2950	2950	2950	0
547	20231108	105800	12177110	2950	2950	2950	2950	0
548	20231108	105700	12177110	2950	2950	2950	2950	0
549	20231108	105600	12177110	2950	2950	2950	2950	0
550	20231108	105500	12177110	2950	2950	2950	2950	0
551	20231108	105400	12177110	2950	2950	2950	2950	0
552	20231108	105300	12177110	2950	2950	2950	2950	0
553	20231108	105200	12177110	2950	2950	2950	2950	0
554	20231108	105100	12177110	2950	2950	2950	2950	0
555	20231108	105000	12177110	2950	2950	2950	2950	0
556	20231108	104900	12177110	2950	2950	2950	2950	0
557	20231108	104800	12177110	2950	2950	2950	2950	0
558	20231108	104700	12177110	2950	2950	2950	2950	0
559	20231108	104600	12177110	2950	2950	2950	2950	0
560	20231108	104500	12177110	2950	2950	2950	2950	0
561	20231108	104400	12177110	2950	2950	2950	2950	0
562	20231108	104300	12177110	2950	2950	2950	2950	1
563	20231108	104200	12174160	2945	2945	2945	2945	0
564	20231108	104100	12174160	2945	2945	2945	2945	0
565	20231108	104000	12174160	2945	2945	2945	2945	0
566	20231108	103900	12174160	2945	2945	2945	2945	0
567	20231108	103800	12174160	2945	2945	2945	2945	0
568	20231108	103700	12174160	2945	2945	2945	2945	0
569	20231108	103600	12174160	2945	2945	2945	2945	1
570	20231108	103500	12171215	2940	2940	2940	2940	0
571	20231108	103400	12171215	2940	2940	2940	2940	0
572	20231108	103300	12171215	2940	2940	2940	2940	0
573	20231108	103200	12171215	2940	2940	2940	2940	0
574	20231108	103100	12171215	2940	2940	2940	2940	0
575	20231108	103000	12171215	2940	2940	2940	2940	0
576	20231108	102900	12171215	2940	2940	2940	2940	0
577	20231108	102800	12171215	2940	2940	2940	2940	0
578	20231108	102700	12171215	2940	2940	2940	2940	0
579	20231108	102600	12171215	2940	2940	2940	2940	0
580	20231108	102500	12171215	2940	2940	2940	2940	0
581	20231108	102400	12171215	2940	2940	2940	2940	0
582	20231108	102300	12171215	2940	2940	2940	2940	0
583	20231108	102200	12171215	2940	2940	2940	2940	0
584	20231108	102100	12171215	2940	2940	2940	2940	0
585	20231108	102000	12171215	2940	2940	2940	2940	0
586	20231108	101900	12171215	2940	2940	2940	2940	0
587	20231108	101800	12171215	2940	2940	2940	2940	0
588	20231108	101700	12171215	2940	2940	2940	2940	0
589	20231108	101600	12171215	2940	2940	2940	2940	0
590	20231108	101500	12171215	2940	2940	2940	2940	0
591	20231108	101400	12171215	2940	2940	2940	2940	0
592	20231108	101300	12171215	2940	2940	2940	2940	0
593	20231108	101200	12171215	2940	2940	2940	2940	0
594	20231108	101100	12171215	2940	2940	2940	2940	0
595	20231108	101000	12171215	2940	2940	2940	2940	1
596	20231108	100900	12168275	2940	2935	2940	2935	37
597	20231108	100800	12059675	2935	2935	2935	2935	0
598	20231108	100700	12059675	2935	2935	2935	2935	0
599	20231108	100600	12059675	2935	2935	2935	2935	0
600	20231108	100500	12059675	2935	2935	2935	2935	2
601	20231108	100400	12053805	2915	2915	2915	2915	76
602	20231108	100300	11832265	2915	2915	2915	2915	0
603	20231108	100200	11832265	2915	2915	2915	2915	0
604	20231108	100100	11832265	2915	2915	2915	2915	600
605	20231108	100000	10083265	2915	2915	2915	2915	3
606	20231108	095900	10074520	2915	2915	2915	2915	0
607	20231108	095800	10074520	2915	2915	2915	2915	18
608	20231108	095700	10022050	2915	2920	2920	2910	1067
609	20231108	095600	6911555	2940	2940	2940	2940	0
610	20231108	095500	6911555	2940	2940	2940	2940	0
611	20231108	095400	6911555	2940	2940	2940	2940	0
612	20231108	095300	6911555	2940	2940	2940	2940	0
613	20231108	095200	6911555	2940	2940	2940	2940	0
614	20231108	095100	6911555	2940	2940	2940	2940	0
615	20231108	095000	6911555	2940	2940	2940	2940	0
616	20231108	094900	6911555	2940	2940	2940	2940	0
617	20231108	094800	6911555	2940	2940	2940	2940	0
618	20231108	094700	6911555	2940	2940	2940	2940	0
619	20231108	094600	6911555	2940	2940	2940	2940	0
620	20231108	094500	6911555	2940	2940	2940	2940	0
621	20231108	094400	6911555	2940	2940	2940	2940	0
622	20231108	094300	6911555	2940	2940	2940	2940	1
623	20231108	094200	6908615	2940	2940	2940	2940	0
624	20231108	094100	6908615	2940	2940	2940	2940	0
625	20231108	094000	6908615	2940	2940	2940	2940	0
626	20231108	093900	6908615	2940	2940	2940	2940	0
627	20231108	093800	6908615	2940	2940	2940	2940	0
628	20231108	093700	6908615	2940	2940	2940	2940	0
629	20231108	093600	6908615	2940	2940	2940	2940	0
630	20231108	093500	6908615	2940	2940	2940	2940	0
631	20231108	093400	6908615	2940	2940	2940	2940	0
632	20231108	093300	6908615	2940	2940	2940	2940	0
633	20231108	093200	6908615	2940	2940	2940	2940	0
634	20231108	093100	6908615	2940	2940	2940	2940	10
635	20231108	093000	6879215	2940	2940	2940	2940	3
636	20231108	092900	6870395	2940	2940	2940	2940	12
637	20231108	092800	6835115	2940	2940	2940	2940	0
638	20231108	092700	6835115	2940	2940	2940	2940	0
639	20231108	092600	6835115	2940	2940	2940	2940	0
640	20231108	092500	6835115	2940	2940	2940	2940	0
641	20231108	092400	6835115	2940	2940	2940	2940	0
642	20231108	092300	6835115	2940	2940	2940	2940	0
643	20231108	092200	6835115	2940	2940	2940	2940	0
644	20231108	092100	6835115	2940	2940	2940	2940	0
645	20231108	092000	6835115	2940	2940	2940	2940	0
646	20231108	091900	6835115	2940	2940	2940	2940	0
647	20231108	091800	6835115	2940	2940	2940	2940	0
648	20231108	091700	6835115	2940	2940	2940	2940	0
649	20231108	091600	6835115	2940	2940	2940	2940	18
650	20231108	091500	6782195	2940	2935	2955	2930	1069
651	20231108	091400	3639340	2940	2940	2940	2940	0
652	20231108	091300	3639340	2940	2935	2940	2935	19
653	20231108	091200	3583570	2935	2935	2935	2935	0
654	20231108	091100	3583570	2935	2935	2935	2935	0
655	20231108	091000	3583570	2935	2935	2935	2935	0
656	20231108	090900	3583570	2935	2935	2935	2935	0
657	20231108	090800	3583570	2935	2935	2935	2935	0
658	20231108	090700	3583570	2935	2935	2935	2935	0
659	20231108	090600	3583570	2935	2935	2935	2935	0
660	20231108	090500	3583570	2935	2935	2935	2935	0
661	20231108	090400	3583570	2935	2935	2935	2935	0
662	20231108	090300	3583570	2935	2935	2935	2935	0
663	20231108	090200	3583570	2935	2935	2935	2935	0
664	20231108	090100	3583570	2935	2930	2935	2930	14
665	20231108	090000	3542545	2935	2935	2935	2935	1207