KissMeData/169330/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202500	7953550	2995	2995	2995	2995	20
3	20231108	202400	7953550	2995	2995	2995	2995	0
4	20231108	202300	7953550	2995	2995	2995	2995	0
5	20231108	202200	7953550	2995	2995	2995	2995	0
6	20231108	202100	7953550	2995	2995	2995	2995	0
7	20231108	202000	7953550	2995	2995	2995	2995	0
8	20231108	201900	7953550	2995	2995	2995	2995	0
9	20231108	201800	7953550	2995	2995	2995	2995	0
10	20231108	201700	7953550	2995	2995	2995	2995	0
11	20231108	201600	7953550	2995	2995	2995	2995	0
12	20231108	201500	7953550	2995	2995	2995	2995	0
13	20231108	201400	7953550	2995	2995	2995	2995	0
14	20231108	201300	7953550	2995	2995	2995	2995	0
15	20231108	201200	7953550	2995	2995	2995	2995	0
16	20231108	201100	7953550	2995	2995	2995	2995	0
17	20231108	201000	7953550	2995	2995	2995	2995	0
18	20231108	200900	7953550	2995	2995	2995	2995	0
19	20231108	200800	7953550	2995	2995	2995	2995	0
20	20231108	200700	7953550	2995	2995	2995	2995	0
21	20231108	200600	7953550	2995	2995	2995	2995	0
22	20231108	200500	7953550	2995	2995	2995	2995	0
23	20231108	200400	7953550	2995	2995	2995	2995	0
24	20231108	200300	7953550	2995	2995	2995	2995	0
25	20231108	200200	7953550	2995	2995	2995	2995	0
26	20231108	200100	7953550	2995	2995	2995	2995	0
27	20231108	200000	7953550	2995	2995	2995	2995	0
28	20231108	195900	7953550	2995	2995	2995	2995	0
29	20231108	195800	7953550	2995	2995	2995	2995	0
30	20231108	195700	7953550	2995	2995	2995	2995	0
31	20231108	195600	7953550	2995	2995	2995	2995	0
32	20231108	195500	7953550	2995	2995	2995	2995	20
33	20231108	195400	7953550	2995	2995	2995	2995	0
34	20231108	195300	7953550	2995	2995	2995	2995	0
35	20231108	195200	7953550	2995	2995	2995	2995	0
36	20231108	195100	7953550	2995	2995	2995	2995	0
37	20231108	195000	7953550	2995	2995	2995	2995	0
38	20231108	194900	7953550	2995	2995	2995	2995	0
39	20231108	194800	7953550	2995	2995	2995	2995	0
40	20231108	194700	7953550	2995	2995	2995	2995	0
41	20231108	194600	7953550	2995	2995	2995	2995	0
42	20231108	194500	7953550	2995	2995	2995	2995	0
43	20231108	194400	7953550	2995	2995	2995	2995	0
44	20231108	194300	7953550	2995	2995	2995	2995	0
45	20231108	194200	7953550	2995	2995	2995	2995	0
46	20231108	194100	7953550	2995	2995	2995	2995	0
47	20231108	194000	7953550	2995	2995	2995	2995	0
48	20231108	193900	7953550	2995	2995	2995	2995	0
49	20231108	193800	7953550	2995	2995	2995	2995	0
50	20231108	193700	7953550	2995	2995	2995	2995	0
51	20231108	193600	7953550	2995	2995	2995	2995	0
52	20231108	193500	7953550	2995	2995	2995	2995	0
53	20231108	193400	7953550	2995	2995	2995	2995	0
54	20231108	193300	7953550	2995	2995	2995	2995	0
55	20231108	193200	7953550	2995	2995	2995	2995	0
56	20231108	193100	7953550	2995	2995	2995	2995	0
57	20231108	193000	7953550	2995	2995	2995	2995	0
58	20231108	192900	7953550	2995	2995	2995	2995	0
59	20231108	192800	7953550	2995	2995	2995	2995	0
60	20231108	192700	7953550	2995	2995	2995	2995	0
61	20231108	192600	7953550	2995	2995	2995	2995	0
62	20231108	192500	7953550	2995	2995	2995	2995	20
63	20231108	192400	7953550	2995	2995	2995	2995	0
64	20231108	192300	7953550	2995	2995	2995	2995	0
65	20231108	192200	7953550	2995	2995	2995	2995	0
66	20231108	192100	7953550	2995	2995	2995	2995	0
67	20231108	192000	7953550	2995	2995	2995	2995	0
68	20231108	191900	7953550	2995	2995	2995	2995	0
69	20231108	191800	7953550	2995	2995	2995	2995	0
70	20231108	191700	7953550	2995	2995	2995	2995	0
71	20231108	191600	7953550	2995	2995	2995	2995	0
72	20231108	191500	7953550	2995	2995	2995	2995	0
73	20231108	191400	7953550	2995	2995	2995	2995	0
74	20231108	191300	7953550	2995	2995	2995	2995	0
75	20231108	191200	7953550	2995	2995	2995	2995	0
76	20231108	191100	7953550	2995	2995	2995	2995	0
77	20231108	191000	7953550	2995	2995	2995	2995	0
78	20231108	190900	7953550	2995	2995	2995	2995	0
79	20231108	190800	7953550	2995	2995	2995	2995	0
80	20231108	190700	7953550	2995	2995	2995	2995	0
81	20231108	190600	7953550	2995	2995	2995	2995	0
82	20231108	190500	7953550	2995	2995	2995	2995	0
83	20231108	190400	7953550	2995	2995	2995	2995	0
84	20231108	190300	7953550	2995	2995	2995	2995	0
85	20231108	190200	7953550	2995	2995	2995	2995	0
86	20231108	190100	7953550	2995	2995	2995	2995	0
87	20231108	190000	7953550	2995	2995	2995	2995	0
88	20231108	185900	7953550	2995	2995	2995	2995	0
89	20231108	185800	7953550	2995	2995	2995	2995	0
90	20231108	185700	7953550	2995	2995	2995	2995	0
91	20231108	185600	7953550	2995	2995	2995	2995	0
92	20231108	185500	7953550	2995	2995	2995	2995	20
93	20231108	185400	7953550	2995	2995	2995	2995	0
94	20231108	185300	7953550	2995	2995	2995	2995	0
95	20231108	185200	7953550	2995	2995	2995	2995	0
96	20231108	185100	7953550	2995	2995	2995	2995	0
97	20231108	185000	7953550	2995	2995	2995	2995	0
98	20231108	184900	7953550	2995	2995	2995	2995	0
99	20231108	184800	7953550	2995	2995	2995	2995	0
100	20231108	184700	7953550	2995	2995	2995	2995	0
101	20231108	184600	7953550	2995	2995	2995	2995	0
102	20231108	184500	7953550	2995	2995	2995	2995	0
103	20231108	184400	7953550	2995	2995	2995	2995	0
104	20231108	184300	7953550	2995	2995	2995	2995	0
105	20231108	184200	7953550	2995	2995	2995	2995	0
106	20231108	184100	7953550	2995	2995	2995	2995	0
107	20231108	184000	7953550	2995	2995	2995	2995	0
108	20231108	183900	7953550	2995	2995	2995	2995	0
109	20231108	183800	7953550	2995	2995	2995	2995	0
110	20231108	183700	7953550	2995	2995	2995	2995	0
111	20231108	183600	7953550	2995	2995	2995	2995	0
112	20231108	183500	7953550	2995	2995	2995	2995	0
113	20231108	183400	7953550	2995	2995	2995	2995	0
114	20231108	183300	7953550	2995	2995	2995	2995	0
115	20231108	183200	7953550	2995	2995	2995	2995	0
116	20231108	183100	7953550	2995	2995	2995	2995	0
117	20231108	183000	7953550	2995	2995	2995	2995	0
118	20231108	182900	7953550	2995	2995	2995	2995	0
119	20231108	182800	7953550	2995	2995	2995	2995	0
120	20231108	182700	7953550	2995	2995	2995	2995	0
121	20231108	182600	7953550	2995	2995	2995	2995	0
122	20231108	182500	7953550	2995	2995	2995	2995	20
123	20231108	182400	7953550	2995	2995	2995	2995	0
124	20231108	182300	7953550	2995	2995	2995	2995	0
125	20231108	182200	7953550	2995	2995	2995	2995	0
126	20231108	182100	7953550	2995	2995	2995	2995	0
127	20231108	182000	7953550	2995	2995	2995	2995	0
128	20231108	181900	7953550	2995	2995	2995	2995	0
129	20231108	181800	7953550	2995	2995	2995	2995	0
130	20231108	181700	7953550	2995	2995	2995	2995	0
131	20231108	181600	7953550	2995	2995	2995	2995	0
132	20231108	181500	7953550	2995	2995	2995	2995	0
133	20231108	181400	7953550	2995	2995	2995	2995	0
134	20231108	181300	7953550	2995	2995	2995	2995	0
135	20231108	181200	7953550	2995	2995	2995	2995	0
136	20231108	181100	7953550	2995	2995	2995	2995	0
137	20231108	181000	7953550	2995	2995	2995	2995	0
138	20231108	180900	7953550	2995	2995	2995	2995	0
139	20231108	180800	7953550	2995	2995	2995	2995	0
140	20231108	180700	7953550	2995	2995	2995	2995	0
141	20231108	180600	7953550	2995	2995	2995	2995	0
142	20231108	180500	7953550	2995	2995	2995	2995	0
143	20231108	180400	7953550	2995	2995	2995	2995	0
144	20231108	180300	7953550	2995	2995	2995	2995	0
145	20231108	180200	7953550	2995	2995	2995	2995	0
146	20231108	180100	7953550	2995	2995	2995	2995	0
147	20231108	180000	7953550	2995	2995	2995	2995	0
148	20231108	175900	7953550	2995	2995	2995	2995	0
149	20231108	175800	7953550	2995	2995	2995	2995	0
150	20231108	175700	7953550	2995	2995	2995	2995	0
151	20231108	175600	7953550	2995	2995	2995	2995	0
152	20231108	175500	7953550	2995	2995	2995	2995	20
153	20231108	175400	7953550	2995	2995	2995	2995	0
154	20231108	175300	7953550	2995	2995	2995	2995	0
155	20231108	175200	7953550	2995	2995	2995	2995	0
156	20231108	175100	7953550	2995	2995	2995	2995	0
157	20231108	175000	7953550	2995	2995	2995	2995	0
158	20231108	174900	7953550	2995	2995	2995	2995	0
159	20231108	174800	7953550	2995	2995	2995	2995	0
160	20231108	174700	7953550	2995	2995	2995	2995	0
161	20231108	174600	7953550	2995	2995	2995	2995	0
162	20231108	174500	7953550	2995	2995	2995	2995	0
163	20231108	174400	7953550	2995	2995	2995	2995	0
164	20231108	174300	7953550	2995	2995	2995	2995	0
165	20231108	174200	7953550	2995	2995	2995	2995	0
166	20231108	174100	7953550	2995	2995	2995	2995	0
167	20231108	174000	7953550	2995	2995	2995	2995	0
168	20231108	173900	7953550	2995	2995	2995	2995	0
169	20231108	173800	7953550	2995	2995	2995	2995	0
170	20231108	173700	7953550	2995	2995	2995	2995	0
171	20231108	173600	7953550	2995	2995	2995	2995	0
172	20231108	173500	7953550	2995	2995	2995	2995	0
173	20231108	173400	7953550	2995	2995	2995	2995	0
174	20231108	173300	7953550	2995	2995	2995	2995	0
175	20231108	173200	7953550	2995	2995	2995	2995	0
176	20231108	173100	7953550	2995	2995	2995	2995	0
177	20231108	173000	7953550	2995	2995	2995	2995	0
178	20231108	172900	7953550	2995	2995	2995	2995	0
179	20231108	172800	7953550	2995	2995	2995	2995	0
180	20231108	172700	7953550	2995	2995	2995	2995	0
181	20231108	172600	7953550	2995	2995	2995	2995	0
182	20231108	172500	7953550	2995	2995	2995	2995	20
183	20231108	172400	7953550	2995	2995	2995	2995	0
184	20231108	172300	7953550	2995	2995	2995	2995	0
185	20231108	172200	7953550	2995	2995	2995	2995	0
186	20231108	172100	7953550	2995	2995	2995	2995	0
187	20231108	172000	7953550	2995	2995	2995	2995	0
188	20231108	171900	7953550	2995	2995	2995	2995	0
189	20231108	171800	7953550	2995	2995	2995	2995	0
190	20231108	171700	7953550	2995	2995	2995	2995	0
191	20231108	171600	7953550	2995	2995	2995	2995	0
192	20231108	171500	7953550	2995	2995	2995	2995	0
193	20231108	171400	7953550	2995	2995	2995	2995	0
194	20231108	171300	7953550	2995	2995	2995	2995	0
195	20231108	171200	7953550	2995	2995	2995	2995	0
196	20231108	171100	7953550	2995	2995	2995	2995	0
197	20231108	171000	7953550	2995	2995	2995	2995	0
198	20231108	170900	7953550	2995	2995	2995	2995	0
199	20231108	170800	7953550	2995	2995	2995	2995	0
200	20231108	170700	7953550	2995	2995	2995	2995	0
201	20231108	170600	7953550	2995	2995	2995	2995	0
202	20231108	170500	7953550	2995	2995	2995	2995	0
203	20231108	170400	7953550	2995	2995	2995	2995	0
204	20231108	170300	7953550	2995	2995	2995	2995	0
205	20231108	170200	7953550	2995	2995	2995	2995	0
206	20231108	170100	7953550	2995	2995	2995	2995	0
207	20231108	170000	7953550	2995	2995	2995	2995	0
208	20231108	165900	7953550	2995	2995	2995	2995	0
209	20231108	165800	7953550	2995	2995	2995	2995	0
210	20231108	165700	7953550	2995	2995	2995	2995	0
211	20231108	165600	7953550	2995	2995	2995	2995	0
212	20231108	165500	7953550	2995	2995	2995	2995	20
213	20231108	165400	7953550	2995	2995	2995	2995	0
214	20231108	165300	7953550	2995	2995	2995	2995	0
215	20231108	165200	7953550	2995	2995	2995	2995	0
216	20231108	165100	7953550	2995	2995	2995	2995	0
217	20231108	165000	7953550	2995	2995	2995	2995	0
218	20231108	164900	7953550	2995	2995	2995	2995	0
219	20231108	164800	7953550	2995	2995	2995	2995	0
220	20231108	164700	7953550	2995	2995	2995	2995	0
221	20231108	164600	7953550	2995	2995	2995	2995	0
222	20231108	164500	7953550	2995	2995	2995	2995	0
223	20231108	164400	7953550	2995	2995	2995	2995	0
224	20231108	164300	7953550	2995	2995	2995	2995	0
225	20231108	164200	7953550	2995	2995	2995	2995	0
226	20231108	164100	7953550	2995	2995	2995	2995	0
227	20231108	164000	7953550	2995	2995	2995	2995	0
228	20231108	163900	7953550	2995	2995	2995	2995	0
229	20231108	163800	7953550	2995	2995	2995	2995	0
230	20231108	163700	7953550	2995	2995	2995	2995	0
231	20231108	163600	7953550	2995	2995	2995	2995	0
232	20231108	163500	7953550	2995	2995	2995	2995	0
233	20231108	163400	7953550	2995	2995	2995	2995	0
234	20231108	163300	7953550	2995	2995	2995	2995	0
235	20231108	163200	7953550	2995	2995	2995	2995	0
236	20231108	163100	7953550	2995	2995	2995	2995	0
237	20231108	163000	7953550	2995	2995	2995	2995	0
238	20231108	162900	7953550	2995	2995	2995	2995	0
239	20231108	162800	7953550	2995	2995	2995	2995	0
240	20231108	162700	7953550	2995	2995	2995	2995	0
241	20231108	162600	7953550	2995	2995	2995	2995	0
242	20231108	162500	7953550	2995	2995	2995	2995	20
243	20231108	162400	7953550	2995	2995	2995	2995	0
244	20231108	162300	7953550	2995	2995	2995	2995	0
245	20231108	162200	7953550	2995	2995	2995	2995	0
246	20231108	162100	7953550	2995	2995	2995	2995	0
247	20231108	162000	7953550	2995	2995	2995	2995	0
248	20231108	161900	7953550	2995	2995	2995	2995	0
249	20231108	161800	7953550	2995	2995	2995	2995	0
250	20231108	161700	7953550	2995	2995	2995	2995	0
251	20231108	161600	7953550	2995	2995	2995	2995	0
252	20231108	161500	7953550	2995	2995	2995	2995	0
253	20231108	161400	7953550	2995	2995	2995	2995	0
254	20231108	161300	7953550	2995	2995	2995	2995	0
255	20231108	161200	7953550	2995	2995	2995	2995	0
256	20231108	161100	7953550	2995	2995	2995	2995	0
257	20231108	161000	7953550	2995	2995	2995	2995	0
258	20231108	160900	7953550	2995	2995	2995	2995	0
259	20231108	160800	7953550	2995	2995	2995	2995	0
260	20231108	160700	7953550	2995	2995	2995	2995	0
261	20231108	160600	7953550	2995	2995	2995	2995	0
262	20231108	160500	7953550	2995	2995	2995	2995	0
263	20231108	160400	7953550	2995	2995	2995	2995	0
264	20231108	160300	7953550	2995	2995	2995	2995	0
265	20231108	160200	7953550	2995	2995	2995	2995	0
266	20231108	160100	7953550	2995	2995	2995	2995	0
267	20231108	160000	7953550	2995	2995	2995	2995	0
268	20231108	155900	7953550	2995	2995	2995	2995	0
269	20231108	155800	7953550	2995	2995	2995	2995	0
270	20231108	155700	7953550	2995	2995	2995	2995	0
271	20231108	155600	7953550	2995	2995	2995	2995	0
272	20231108	155500	7953550	2995	2995	2995	2995	20
273	20231108	155400	7953550	2995	2995	2995	2995	0
274	20231108	155300	7953550	2995	2995	2995	2995	0
275	20231108	155200	7953550	2995	2995	2995	2995	0
276	20231108	155100	7953550	2995	2995	2995	2995	0
277	20231108	155000	7953550	2995	2995	2995	2995	0
278	20231108	154900	7953550	2995	2995	2995	2995	0
279	20231108	154800	7953550	2995	2995	2995	2995	0
280	20231108	154700	7953550	2995	2995	2995	2995	0
281	20231108	154600	7953550	2995	2995	2995	2995	0
282	20231108	154500	7953550	2995	2995	2995	2995	0
283	20231108	154400	7953550	2995	2995	2995	2995	0
284	20231108	154300	7953550	2995	2995	2995	2995	0
285	20231108	154200	7953550	2995	2995	2995	2995	0
286	20231108	154100	7953550	2995	2995	2995	2995	0
287	20231108	154000	7953550	2995	2995	2995	2995	0
288	20231108	153900	7953550	2995	2995	2995	2995	0
289	20231108	153800	7953550	2995	2995	2995	2995	0
290	20231108	153700	7953550	2995	2995	2995	2995	0
291	20231108	153600	7953550	2995	2995	2995	2995	0
292	20231108	153500	7953550	2995	2995	2995	2995	0
293	20231108	153400	7953550	2995	2995	2995	2995	0
294	20231108	153300	7953550	2995	2995	2995	2995	0
295	20231108	153200	7953550	2995	2995	2995	2995	0
296	20231108	153100	7953550	2995	2995	2995	2995	0
297	20231108	153000	7953550	2995	2995	2995	2995	20
298	20231108	152900	7893650	2990	2990	2990	2990	0
299	20231108	152800	7893650	2990	2990	2990	2990	0
300	20231108	152700	7893650	2990	2990	2990	2990	0
301	20231108	152600	7893650	2990	2990	2990	2990	0
302	20231108	152500	7893650	2990	2990	2990	2990	0
303	20231108	152400	7893650	2990	2990	2990	2990	0
304	20231108	152300	7893650	2990	2990	2990	2990	0
305	20231108	152200	7893650	2990	2990	2990	2990	0
306	20231108	152100	7893650	2990	2990	2990	2990	0
307	20231108	152000	7893650	2990	2990	2990	2990	0
308	20231108	151900	7893650	2990	2990	2990	2990	1
309	20231108	151800	7890660	2990	2990	2990	2990	0
310	20231108	151700	7890660	2990	2990	2990	2990	10
311	20231108	151600	7860760	2990	2990	2990	2990	0
312	20231108	151500	7860760	2990	2990	2990	2990	0
313	20231108	151400	7860760	2990	2990	2990	2990	0
314	20231108	151300	7860760	2990	2990	2990	2990	0
315	20231108	151200	7860760	2990	2990	2990	2990	0
316	20231108	151100	7860760	2990	2990	2990	2990	0
317	20231108	151000	7860760	2990	2990	2990	2990	0
318	20231108	150900	7860760	2990	2990	2990	2990	0
319	20231108	150800	7860760	2990	2990	2990	2990	78
320	20231108	150700	7627540	2995	2995	2995	2995	0
321	20231108	150600	7627540	2995	2995	2995	2995	5
322	20231108	150500	7612565	2995	2990	2995	2990	201
323	20231108	150400	7011570	2990	2990	2990	2990	0
324	20231108	150300	7011570	2990	2990	2990	2990	0
325	20231108	150200	7011570	2990	2990	2990	2990	0
326	20231108	150100	7011570	2990	2990	2990	2990	0
327	20231108	150000	7011570	2990	2990	2990	2990	125
328	20231108	145900	6637820	2995	2995	2995	2995	45
329	20231108	145800	6503045	2995	2995	2995	2995	0
330	20231108	145700	6503045	2995	2995	2995	2995	0
331	20231108	145600	6503045	2995	2995	2995	2995	0
332	20231108	145500	6503045	2995	2995	2995	2995	0
333	20231108	145400	6503045	2995	2995	2995	2995	0
334	20231108	145300	6503045	2995	2995	2995	2995	0
335	20231108	145200	6503045	2995	2995	2995	2995	0
336	20231108	145100	6503045	2995	2995	2995	2995	0
337	20231108	145000	6503045	2995	2995	2995	2995	0
338	20231108	144900	6503045	2995	2995	2995	2995	0
339	20231108	144800	6503045	2995	2995	2995	2995	0
340	20231108	144700	6503045	2995	2995	2995	2995	0
341	20231108	144600	6503045	2995	2995	2995	2995	30
342	20231108	144500	6413195	3000	3000	3000	3000	0
343	20231108	144400	6413195	3000	3000	3000	3000	0
344	20231108	144300	6413195	3000	3000	3000	3000	0
345	20231108	144200	6413195	3000	3000	3000	3000	0
346	20231108	144100	6413195	3000	3000	3000	3000	0
347	20231108	144000	6413195	3000	3000	3000	3000	0
348	20231108	143900	6413195	3000	3000	3000	3000	0
349	20231108	143800	6413195	3000	3000	3000	3000	0
350	20231108	143700	6413195	3000	3000	3000	3000	0
351	20231108	143600	6413195	3000	3000	3000	3000	28
352	20231108	143500	6329195	3005	3005	3005	3005	0
353	20231108	143400	6329195	3005	3005	3005	3005	0
354	20231108	143300	6329195	3005	3005	3005	3005	0
355	20231108	143200	6329195	3005	3005	3005	3005	0
356	20231108	143100	6329195	3005	3005	3005	3005	0
357	20231108	143000	6329195	3005	3005	3005	3005	33
358	20231108	142900	6230030	3005	3005	3005	3005	0
359	20231108	142800	6230030	3005	3005	3005	3005	0
360	20231108	142700	6230030	3005	3005	3005	3005	0
361	20231108	142600	6230030	3005	3005	3005	3005	0
362	20231108	142500	6230030	3005	3005	3005	3005	0
363	20231108	142400	6230030	3005	3005	3005	3005	0
364	20231108	142300	6230030	3005	3005	3005	3005	0
365	20231108	142200	6230030	3005	3005	3005	3005	0
366	20231108	142100	6230030	3005	3005	3005	3005	0
367	20231108	142000	6230030	3005	3005	3005	3005	0
368	20231108	141900	6230030	3005	3005	3005	3005	0
369	20231108	141800	6230030	3005	3005	3005	3005	0
370	20231108	141700	6230030	3005	3005	3005	3005	0
371	20231108	141600	6230030	3005	3005	3005	3005	0
372	20231108	141500	6230030	3005	3005	3005	3005	0
373	20231108	141400	6230030	3005	3005	3005	3005	0
374	20231108	141300	6230030	3005	3005	3005	3005	0
375	20231108	141200	6230030	3005	3005	3005	3005	0
376	20231108	141100	6230030	3005	3005	3005	3005	0
377	20231108	141000	6230030	3005	3005	3005	3005	0
378	20231108	140900	6230030	3005	3005	3005	3005	0
379	20231108	140800	6230030	3005	3005	3005	3005	0
380	20231108	140700	6230030	3005	3005	3005	3005	0
381	20231108	140600	6230030	3005	3005	3005	3005	0
382	20231108	140500	6230030	3005	3005	3005	3005	0
383	20231108	140400	6230030	3005	3005	3005	3005	0
384	20231108	140300	6230030	3005	3005	3005	3005	0
385	20231108	140200	6230030	3005	3005	3005	3005	0
386	20231108	140100	6230030	3005	3005	3005	3005	0
387	20231108	140000	6230030	3005	3005	3005	3005	0
388	20231108	135900	6230030	3005	3005	3005	3005	0
389	20231108	135800	6230030	3005	3005	3005	3005	0
390	20231108	135700	6230030	3005	3005	3005	3005	0
391	20231108	135600	6230030	3005	3005	3005	3005	0
392	20231108	135500	6230030	3005	3005	3005	3005	0
393	20231108	135400	6230030	3005	3005	3005	3005	0
394	20231108	135300	6230030	3005	3005	3005	3005	0
395	20231108	135200	6230030	3005	3005	3005	3005	0
396	20231108	135100	6230030	3005	3005	3005	3005	0
397	20231108	135000	6230030	3005	3005	3005	3005	0
398	20231108	134900	6230030	3005	3005	3005	3005	0
399	20231108	134800	6230030	3005	3005	3005	3005	0
400	20231108	134700	6230030	3005	3005	3005	3005	17
401	20231108	134600	6178945	3005	3005	3005	3005	0
402	20231108	134500	6178945	3005	3005	3005	3005	0
403	20231108	134400	6178945	3005	3005	3005	3005	0
404	20231108	134300	6178945	3005	3005	3005	3005	0
405	20231108	134200	6178945	3005	3005	3005	3005	0
406	20231108	134100	6178945	3005	3005	3005	3005	0
407	20231108	134000	6178945	3005	3005	3005	3005	0
408	20231108	133900	6178945	3005	3005	3005	3005	0
409	20231108	133800	6178945	3005	3005	3005	3005	0
410	20231108	133700	6178945	3005	3005	3005	3005	0
411	20231108	133600	6178945	3005	3005	3005	3005	0
412	20231108	133500	6178945	3005	3005	3005	3005	0
413	20231108	133400	6178945	3005	3005	3005	3005	0
414	20231108	133300	6178945	3005	3005	3005	3005	0
415	20231108	133200	6178945	3005	3005	3005	3005	0
416	20231108	133100	6178945	3005	3005	3005	3005	0
417	20231108	133000	6178945	3005	3005	3005	3005	0
418	20231108	132900	6178945	3005	3005	3005	3005	30
419	20231108	132800	6088795	3005	3005	3005	3005	0
420	20231108	132700	6088795	3005	3005	3005	3005	0
421	20231108	132600	6088795	3005	3005	3005	3005	10
422	20231108	132500	6058745	3005	3005	3005	3005	1
423	20231108	132400	6055740	3005	3005	3005	3005	0
424	20231108	132300	6055740	3005	3005	3005	3005	0
425	20231108	132200	6055740	3005	3005	3005	3005	0
426	20231108	132100	6055740	3005	3005	3005	3005	0
427	20231108	132000	6055740	3005	3005	3005	3005	0
428	20231108	131900	6055740	3005	3005	3005	3005	0
429	20231108	131800	6055740	3005	3005	3005	3005	0
430	20231108	131700	6055740	3005	3005	3005	3005	0
431	20231108	131600	6055740	3005	3005	3005	3005	0
432	20231108	131500	6055740	3005	3005	3005	3005	0
433	20231108	131400	6055740	3005	3005	3005	3005	0
434	20231108	131300	6055740	3005	3005	3005	3005	0
435	20231108	131200	6055740	3005	3005	3005	3005	0
436	20231108	131100	6055740	3005	3005	3005	3005	0
437	20231108	131000	6055740	3005	3005	3005	3005	0
438	20231108	130900	6055740	3005	3005	3005	3005	0
439	20231108	130800	6055740	3005	3005	3005	3005	0
440	20231108	130700	6055740	3005	3005	3005	3005	0
441	20231108	130600	6055740	3005	3005	3005	3005	0
442	20231108	130500	6055740	3005	3005	3005	3005	40
443	20231108	130400	5935540	3005	3005	3005	3005	0
444	20231108	130300	5935540	3005	3005	3005	3005	0
445	20231108	130200	5935540	3005	3005	3005	3005	0
446	20231108	130100	5935540	3005	3005	3005	3005	0
447	20231108	130000	5935540	3005	3005	3005	3005	0
448	20231108	125900	5935540	3005	3005	3005	3005	0
449	20231108	125800	5935540	3005	3005	3005	3005	0
450	20231108	125700	5935540	3005	3005	3005	3005	0
451	20231108	125600	5935540	3005	3005	3005	3005	0
452	20231108	125500	5935540	3005	3005	3005	3005	0
453	20231108	125400	5935540	3005	3005	3005	3005	0
454	20231108	125300	5935540	3005	3005	3005	3005	0
455	20231108	125200	5935540	3005	3005	3005	3005	0
456	20231108	125100	5935540	3005	3005	3005	3005	0
457	20231108	125000	5935540	3005	3005	3005	3005	0
458	20231108	124900	5935540	3005	3005	3005	3005	0
459	20231108	124800	5935540	3005	3000	3005	3000	115
460	20231108	124700	5590465	2995	2995	2995	2995	0
461	20231108	124600	5590465	2995	2995	2995	2995	0
462	20231108	124500	5590465	2995	2995	2995	2995	0
463	20231108	124400	5590465	2995	2995	2995	2995	0
464	20231108	124300	5590465	2995	2995	2995	2995	0
465	20231108	124200	5590465	2995	2995	2995	2995	50
466	20231108	124100	5440715	2995	2995	2995	2995	0
467	20231108	124000	5440715	2995	2995	2995	2995	0
468	20231108	123900	5440715	2995	2995	2995	2995	0
469	20231108	123800	5440715	2995	2990	2995	2990	51
470	20231108	123700	5287975	2990	2990	2990	2990	0
471	20231108	123600	5287975	2990	2990	2990	2990	200
472	20231108	123500	4689975	2990	2990	2990	2990	0
473	20231108	123400	4689975	2990	2990	2990	2990	0
474	20231108	123300	4689975	2990	2990	2990	2990	0
475	20231108	123200	4689975	2990	2990	2990	2990	0
476	20231108	123100	4689975	2990	2990	2990	2990	0
477	20231108	123000	4689975	2990	2990	2990	2990	27
478	20231108	122900	4609245	2990	2990	2990	2990	0
479	20231108	122800	4609245	2990	2990	2990	2990	0
480	20231108	122700	4609245	2990	2990	2990	2990	0
481	20231108	122600	4609245	2990	2990	2990	2990	0
482	20231108	122500	4609245	2990	2990	2990	2990	0
483	20231108	122400	4609245	2990	2990	2990	2990	101
484	20231108	122300	4307255	2990	2990	2990	2990	100
485	20231108	122200	4008255	3005	3005	3005	3005	0
486	20231108	122100	4008255	3005	3005	3005	3005	0
487	20231108	122000	4008255	3005	3005	3005	3005	0
488	20231108	121900	4008255	3005	3005	3005	3005	0
489	20231108	121800	4008255	3005	3005	3005	3005	0
490	20231108	121700	4008255	3005	3005	3005	3005	33
491	20231108	121600	3909090	3005	3005	3005	3005	0
492	20231108	121500	3909090	3005	3005	3005	3005	0
493	20231108	121400	3909090	3005	3005	3005	3005	0
494	20231108	121300	3909090	3005	3005	3005	3005	0
495	20231108	121200	3909090	3005	3005	3005	3005	0
496	20231108	121100	3909090	3005	3005	3005	3005	0
497	20231108	121000	3909090	3005	3005	3005	3005	0
498	20231108	120900	3909090	3005	3005	3005	3005	0
499	20231108	120800	3909090	3005	3005	3005	3005	0
500	20231108	120700	3909090	3005	3005	3005	3005	0
501	20231108	120600	3909090	3005	3005	3005	3005	0
502	20231108	120500	3909090	3005	3005	3005	3005	0
503	20231108	120400	3909090	3005	3005	3005	3005	0
504	20231108	120300	3909090	3005	3005	3005	3005	1
505	20231108	120200	3906085	3010	3010	3010	3010	0
506	20231108	120100	3906085	3010	3010	3010	3010	0
507	20231108	120000	3906085	3010	3010	3010	3010	0
508	20231108	115900	3906085	3010	3010	3010	3010	0
509	20231108	115800	3906085	3010	3010	3010	3010	0
510	20231108	115700	3906085	3010	3010	3010	3010	0
511	20231108	115600	3906085	3010	3010	3010	3010	0
512	20231108	115500	3906085	3010	3010	3010	3010	0
513	20231108	115400	3906085	3010	3010	3010	3010	0
514	20231108	115300	3906085	3010	3010	3010	3010	0
515	20231108	115200	3906085	3010	3010	3010	3010	0
516	20231108	115100	3906085	3010	3010	3010	3010	0
517	20231108	115000	3906085	3010	3010	3010	3010	0
518	20231108	114900	3906085	3010	3010	3010	3010	0
519	20231108	114800	3906085	3010	3010	3010	3010	0
520	20231108	114700	3906085	3010	3010	3010	3010	0
521	20231108	114600	3906085	3010	3010	3010	3010	0
522	20231108	114500	3906085	3010	3010	3010	3010	0
523	20231108	114400	3906085	3010	3010	3010	3010	0
524	20231108	114300	3906085	3010	3010	3010	3010	0
525	20231108	114200	3906085	3010	3010	3010	3010	0
526	20231108	114100	3906085	3010	3010	3010	3010	0
527	20231108	114000	3906085	3010	3010	3010	3010	0
528	20231108	113900	3906085	3010	3010	3010	3010	0
529	20231108	113800	3906085	3010	3010	3010	3010	0
530	20231108	113700	3906085	3010	3010	3010	3010	0
531	20231108	113600	3906085	3010	3010	3010	3010	0
532	20231108	113500	3906085	3010	3010	3010	3010	0
533	20231108	113400	3906085	3010	3010	3010	3010	0
534	20231108	113300	3906085	3010	3010	3010	3010	0
535	20231108	113200	3906085	3010	3010	3010	3010	0
536	20231108	113100	3906085	3010	3010	3010	3010	0
537	20231108	113000	3906085	3010	3010	3010	3010	0
538	20231108	112900	3906085	3010	3010	3010	3010	0
539	20231108	112800	3906085	3010	3010	3010	3010	0
540	20231108	112700	3906085	3010	3010	3010	3010	0
541	20231108	112600	3906085	3010	3010	3010	3010	0
542	20231108	112500	3906085	3010	3010	3010	3010	0
543	20231108	112400	3906085	3010	3010	3010	3010	0
544	20231108	112300	3906085	3010	3010	3010	3010	0
545	20231108	112200	3906085	3010	3010	3010	3010	0
546	20231108	112100	3906085	3010	3010	3010	3010	0
547	20231108	112000	3906085	3010	3010	3010	3010	0
548	20231108	111900	3906085	3010	3010	3010	3010	0
549	20231108	111800	3906085	3010	3000	3010	3000	570
550	20231108	111700	2192855	2990	2990	2990	2990	0
551	20231108	111600	2192855	2990	2990	2990	2990	0
552	20231108	111500	2192855	2990	2990	2990	2990	0
553	20231108	111400	2192855	2990	2990	2990	2990	59
554	20231108	111300	2016445	2990	2990	2990	2990	0
555	20231108	111200	2016445	2990	2990	2990	2990	0
556	20231108	111100	2016445	2990	2990	2990	2990	0
557	20231108	111000	2016445	2990	2990	2990	2990	0
558	20231108	110900	2016445	2990	2990	2990	2990	0
559	20231108	110800	2016445	2990	2990	2990	2990	0
560	20231108	110700	2016445	2990	2990	2990	2990	0
561	20231108	110600	2016445	2990	2990	2990	2990	0
562	20231108	110500	2016445	2990	2990	2990	2990	0
563	20231108	110400	2016445	2990	2990	2990	2990	0
564	20231108	110300	2016445	2990	2990	2990	2990	0
565	20231108	110200	2016445	2990	2990	2990	2990	1
566	20231108	110100	2013455	2985	2985	2985	2985	0
567	20231108	110000	2013455	2985	2985	2985	2985	0
568	20231108	105900	2013455	2985	2985	2985	2985	1
569	20231108	105800	2010470	2990	2990	2990	2985	69
570	20231108	105700	1804175	2990	2990	2990	2990	0
571	20231108	105600	1804175	2990	2990	2990	2990	0
572	20231108	105500	1804175	2990	2990	2990	2990	0
573	20231108	105400	1804175	2990	2990	2990	2990	3
574	20231108	105300	1795205	3000	3000	3000	3000	0
575	20231108	105200	1795205	3000	3000	3000	3000	0
576	20231108	105100	1795205	3000	3000	3000	3000	3
577	20231108	105000	1786205	3010	3010	3010	3010	0
578	20231108	104900	1786205	3010	3010	3010	3010	0
579	20231108	104800	1786205	3010	3010	3010	3010	0
580	20231108	104700	1786205	3010	3010	3010	3010	0
581	20231108	104600	1786205	3010	3010	3010	3010	0
582	20231108	104500	1786205	3010	3010	3010	3010	0
583	20231108	104400	1786205	3010	3010	3010	3010	0
584	20231108	104300	1786205	3010	3010	3010	3010	0
585	20231108	104200	1786205	3010	3010	3010	3010	0
586	20231108	104100	1786205	3010	3010	3010	3010	0
587	20231108	104000	1786205	3010	3010	3010	3010	0
588	20231108	103900	1786205	3010	3010	3010	3010	0
589	20231108	103800	1786205	3010	3010	3010	3010	0
590	20231108	103700	1786205	3010	3010	3010	3010	0
591	20231108	103600	1786205	3010	3010	3010	3010	0
592	20231108	103500	1786205	3010	3010	3010	3010	0
593	20231108	103400	1786205	3010	3010	3010	3010	0
594	20231108	103300	1786205	3010	3010	3010	3010	0
595	20231108	103200	1786205	3010	3010	3010	3010	0
596	20231108	103100	1786205	3010	3010	3010	3010	0
597	20231108	103000	1786205	3010	3010	3010	3010	0
598	20231108	102900	1786205	3010	3010	3010	3010	0
599	20231108	102800	1786205	3010	3010	3010	3010	0
600	20231108	102700	1786205	3010	3010	3010	3010	0
601	20231108	102600	1786205	3010	3010	3010	3010	0
602	20231108	102500	1786205	3010	3010	3010	3010	0
603	20231108	102400	1786205	3010	3010	3010	3010	0
604	20231108	102300	1786205	3010	3010	3010	3010	0
605	20231108	102200	1786205	3010	3010	3010	3010	2
606	20231108	102100	1780185	2990	2990	2990	2990	0
607	20231108	102000	1780185	2990	2990	2990	2990	100
608	20231108	101900	1481185	2990	2990	2990	2990	200
609	20231108	101800	883185	2990	2990	2990	2990	0
610	20231108	101700	883185	2990	2990	2990	2990	0
611	20231108	101600	883185	2990	2990	2990	2990	0
612	20231108	101500	883185	2990	2990	2990	2990	0
613	20231108	101400	883185	2990	2990	2990	2990	0
614	20231108	101300	883185	2990	2990	2990	2990	0
615	20231108	101200	883185	2990	2990	2990	2990	0
616	20231108	101100	883185	2990	2990	2990	2990	0
617	20231108	101000	883185	2990	2990	2990	2990	0
618	20231108	100900	883185	2990	2990	2990	2990	40
619	20231108	100800	763585	2990	2990	2990	2990	0
620	20231108	100700	763585	2990	2990	2990	2990	0
621	20231108	100600	763585	2990	2990	2990	2990	0
622	20231108	100500	763585	2990	2990	2990	2990	0
623	20231108	100400	763585	2990	2990	2990	2990	0
624	20231108	100300	763585	2990	2990	2990	2990	0
625	20231108	100200	763585	2990	2990	2990	2990	0
626	20231108	100100	763585	2990	2990	2990	2990	0
627	20231108	100000	763585	2990	2990	2990	2990	0
628	20231108	095900	763585	2990	2990	2990	2990	0
629	20231108	095800	763585	2990	2990	2990	2990	0
630	20231108	095700	763585	2990	2990	2990	2990	0
631	20231108	095600	763585	2990	2990	2990	2990	0
632	20231108	095500	763585	2990	2990	2990	2990	0
633	20231108	095400	763585	2990	2990	2990	2990	0
634	20231108	095300	763585	2990	2990	2990	2990	85
635	20231108	095200	509435	2990	2990	2990	2990	0
636	20231108	095100	509435	2990	2990	2990	2990	37
637	20231108	095000	398805	3015	3015	3015	3015	0
638	20231108	094900	398805	3015	3015	3015	3015	0
639	20231108	094800	398805	3015	3015	3015	3015	0
640	20231108	094700	398805	3015	3015	3015	3015	0
641	20231108	094600	398805	3015	3015	3015	3015	0
642	20231108	094500	398805	3015	3015	3015	3015	0
643	20231108	094400	398805	3015	3015	3015	3015	0
644	20231108	094300	398805	3015	3015	3015	3015	0
645	20231108	094200	398805	3015	3015	3015	3015	0
646	20231108	094100	398805	3015	3015	3015	3015	0
647	20231108	094000	398805	3015	3015	3015	3015	0
648	20231108	093900	398805	3015	3015	3015	3015	0
649	20231108	093800	398805	3015	3015	3015	3015	0
650	20231108	093700	398805	3015	3015	3015	3015	10
651	20231108	093600	368655	3020	3020	3020	3020	0
652	20231108	093500	368655	3020	3020	3020	3020	0
653	20231108	093400	368655	3020	3020	3020	3020	0
654	20231108	093300	368655	3020	3020	3020	3020	1
655	20231108	093200	365635	3020	3020	3020	3020	5
656	20231108	093100	350535	3015	3015	3015	3015	0
657	20231108	093000	350535	3015	3015	3015	3015	0
658	20231108	092900	350535	3015	3015	3015	3015	0
659	20231108	092800	350535	3015	3015	3015	3015	0
660	20231108	092700	350535	3015	3015	3015	3015	0
661	20231108	092600	350535	3015	3015	3015	3015	0
662	20231108	092500	350535	3015	3015	3015	3015	0
663	20231108	092400	350535	3015	3015	3015	3015	0
664	20231108	092300	350535	3015	3015	3015	3015	0
665	20231108	092200	350535	3015	3015	3015	3015	1
666	20231108	092100	347520	3015	3015	3015	3015	0
667	20231108	092000	347520	3015	3015	3015	3015	31
668	20231108	091900	254055	3015	3015	3015	3015	0
669	20231108	091800	254055	3015	3015	3015	3015	0
670	20231108	091700	254055	3015	3015	3015	3015	0
671	20231108	091600	254055	3015	3015	3015	3015	0
672	20231108	091500	254055	3015	3025	3025	3015	83
673	20231108	091400	3030	3030	3030	3030	3030	0
674	20231108	091300	3030	3030	3030	3030	3030	1
675	20231108	091200	0	2990	2990	2990	2990	0
676	20231108	091100	0	2990	2990	2990	2990	0
677	20231108	091000	0	2990	2990	2990	2990	0
678	20231108	090900	0	2990	2990	2990	2990	0
679	20231108	090800	0	2990	2990	2990	2990	0
680	20231108	090700	0	2990	2990	2990	2990	0
681	20231108	090600	0	2990	2990	2990	2990	0
682	20231108	090500	0	2990	2990	2990	2990	0
683	20231108	090400	0	2990	2990	2990	2990	0
684	20231108	090300	0	2990	2990	2990	2990	0
685	20231108	090200	0	2990	2990	2990	2990	0
686	20231108	090100	0	2990	2990	2990	2990	0
687	20231108	090000	0	2990	2990	2990	2990	0