KissMeData/390110/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212100	4286495	2905	2905	2905	2905	45
3	20231109	212000	4286495	2905	2905	2905	2905	0
4	20231109	211900	4286495	2905	2905	2905	2905	0
5	20231109	211800	4286495	2905	2905	2905	2905	0
6	20231109	211700	4286495	2905	2905	2905	2905	0
7	20231109	211600	4286495	2905	2905	2905	2905	0
8	20231109	211500	4286495	2905	2905	2905	2905	0
9	20231109	211400	4286495	2905	2905	2905	2905	0
10	20231109	211300	4286495	2905	2905	2905	2905	0
11	20231109	211200	4286495	2905	2905	2905	2905	0
12	20231109	211100	4286495	2905	2905	2905	2905	0
13	20231109	211000	4286495	2905	2905	2905	2905	0
14	20231109	210900	4286495	2905	2905	2905	2905	0
15	20231109	210800	4286495	2905	2905	2905	2905	0
16	20231109	210700	4286495	2905	2905	2905	2905	0
17	20231109	210600	4286495	2905	2905	2905	2905	0
18	20231109	210500	4286495	2905	2905	2905	2905	0
19	20231109	210400	4286495	2905	2905	2905	2905	0
20	20231109	210300	4286495	2905	2905	2905	2905	0
21	20231109	210200	4286495	2905	2905	2905	2905	0
22	20231109	210100	4286495	2905	2905	2905	2905	0
23	20231109	210000	4286495	2905	2905	2905	2905	0
24	20231109	205900	4286495	2905	2905	2905	2905	0
25	20231109	205800	4286495	2905	2905	2905	2905	0
26	20231109	205700	4286495	2905	2905	2905	2905	0
27	20231109	205600	4286495	2905	2905	2905	2905	0
28	20231109	205500	4286495	2905	2905	2905	2905	0
29	20231109	205400	4286495	2905	2905	2905	2905	0
30	20231109	205300	4286495	2905	2905	2905	2905	0
31	20231109	205200	4286495	2905	2905	2905	2905	0
32	20231109	205100	4286495	2905	2905	2905	2905	45
33	20231109	205000	4286495	2905	2905	2905	2905	0
34	20231109	204900	4286495	2905	2905	2905	2905	0
35	20231109	204800	4286495	2905	2905	2905	2905	0
36	20231109	204700	4286495	2905	2905	2905	2905	0
37	20231109	204600	4286495	2905	2905	2905	2905	0
38	20231109	204500	4286495	2905	2905	2905	2905	0
39	20231109	204400	4286495	2905	2905	2905	2905	0
40	20231109	204300	4286495	2905	2905	2905	2905	0
41	20231109	204200	4286495	2905	2905	2905	2905	0
42	20231109	204100	4286495	2905	2905	2905	2905	0
43	20231109	204000	4286495	2905	2905	2905	2905	0
44	20231109	203900	4286495	2905	2905	2905	2905	0
45	20231109	203800	4286495	2905	2905	2905	2905	0
46	20231109	203700	4286495	2905	2905	2905	2905	0
47	20231109	203600	4286495	2905	2905	2905	2905	0
48	20231109	203500	4286495	2905	2905	2905	2905	0
49	20231109	203400	4286495	2905	2905	2905	2905	0
50	20231109	203300	4286495	2905	2905	2905	2905	0
51	20231109	203200	4286495	2905	2905	2905	2905	0
52	20231109	203100	4286495	2905	2905	2905	2905	0
53	20231109	203000	4286495	2905	2905	2905	2905	0
54	20231109	202900	4286495	2905	2905	2905	2905	0
55	20231109	202800	4286495	2905	2905	2905	2905	0
56	20231109	202700	4286495	2905	2905	2905	2905	0
57	20231109	202600	4286495	2905	2905	2905	2905	0
58	20231109	202500	4286495	2905	2905	2905	2905	0
59	20231109	202400	4286495	2905	2905	2905	2905	0
60	20231109	202300	4286495	2905	2905	2905	2905	0
61	20231109	202200	4286495	2905	2905	2905	2905	0
62	20231109	202100	4286495	2905	2905	2905	2905	45
63	20231109	202000	4286495	2905	2905	2905	2905	0
64	20231109	201900	4286495	2905	2905	2905	2905	0
65	20231109	201800	4286495	2905	2905	2905	2905	0
66	20231109	201700	4286495	2905	2905	2905	2905	0
67	20231109	201600	4286495	2905	2905	2905	2905	0
68	20231109	201500	4286495	2905	2905	2905	2905	0
69	20231109	201400	4286495	2905	2905	2905	2905	0
70	20231109	201300	4286495	2905	2905	2905	2905	0
71	20231109	201200	4286495	2905	2905	2905	2905	0
72	20231109	201100	4286495	2905	2905	2905	2905	0
73	20231109	201000	4286495	2905	2905	2905	2905	0
74	20231109	200900	4286495	2905	2905	2905	2905	0
75	20231109	200800	4286495	2905	2905	2905	2905	0
76	20231109	200700	4286495	2905	2905	2905	2905	0
77	20231109	200600	4286495	2905	2905	2905	2905	0
78	20231109	200500	4286495	2905	2905	2905	2905	0
79	20231109	200400	4286495	2905	2905	2905	2905	0
80	20231109	200300	4286495	2905	2905	2905	2905	0
81	20231109	200200	4286495	2905	2905	2905	2905	0
82	20231109	200100	4286495	2905	2905	2905	2905	0
83	20231109	200000	4286495	2905	2905	2905	2905	0
84	20231109	195900	4286495	2905	2905	2905	2905	0
85	20231109	195800	4286495	2905	2905	2905	2905	0
86	20231109	195700	4286495	2905	2905	2905	2905	0
87	20231109	195600	4286495	2905	2905	2905	2905	0
88	20231109	195500	4286495	2905	2905	2905	2905	0
89	20231109	195400	4286495	2905	2905	2905	2905	0
90	20231109	195300	4286495	2905	2905	2905	2905	0
91	20231109	195200	4286495	2905	2905	2905	2905	0
92	20231109	195100	4286495	2905	2905	2905	2905	45
93	20231109	195000	4286495	2905	2905	2905	2905	0
94	20231109	194900	4286495	2905	2905	2905	2905	0
95	20231109	194800	4286495	2905	2905	2905	2905	0
96	20231109	194700	4286495	2905	2905	2905	2905	0
97	20231109	194600	4286495	2905	2905	2905	2905	0
98	20231109	194500	4286495	2905	2905	2905	2905	0
99	20231109	194400	4286495	2905	2905	2905	2905	0
100	20231109	194300	4286495	2905	2905	2905	2905	0
101	20231109	194200	4286495	2905	2905	2905	2905	0
102	20231109	194100	4286495	2905	2905	2905	2905	0
103	20231109	194000	4286495	2905	2905	2905	2905	0
104	20231109	193900	4286495	2905	2905	2905	2905	0
105	20231109	193800	4286495	2905	2905	2905	2905	0
106	20231109	193700	4286495	2905	2905	2905	2905	0
107	20231109	193600	4286495	2905	2905	2905	2905	0
108	20231109	193500	4286495	2905	2905	2905	2905	0
109	20231109	193400	4286495	2905	2905	2905	2905	0
110	20231109	193300	4286495	2905	2905	2905	2905	0
111	20231109	193200	4286495	2905	2905	2905	2905	0
112	20231109	193100	4286495	2905	2905	2905	2905	0
113	20231109	193000	4286495	2905	2905	2905	2905	0
114	20231109	192900	4286495	2905	2905	2905	2905	0
115	20231109	192800	4286495	2905	2905	2905	2905	0
116	20231109	192700	4286495	2905	2905	2905	2905	0
117	20231109	192600	4286495	2905	2905	2905	2905	0
118	20231109	192500	4286495	2905	2905	2905	2905	0
119	20231109	192400	4286495	2905	2905	2905	2905	0
120	20231109	192300	4286495	2905	2905	2905	2905	0
121	20231109	192200	4286495	2905	2905	2905	2905	0
122	20231109	192100	4286495	2905	2905	2905	2905	45
123	20231109	192000	4286495	2905	2905	2905	2905	0
124	20231109	191900	4286495	2905	2905	2905	2905	0
125	20231109	191800	4286495	2905	2905	2905	2905	0
126	20231109	191700	4286495	2905	2905	2905	2905	0
127	20231109	191600	4286495	2905	2905	2905	2905	0
128	20231109	191500	4286495	2905	2905	2905	2905	0
129	20231109	191400	4286495	2905	2905	2905	2905	0
130	20231109	191300	4286495	2905	2905	2905	2905	0
131	20231109	191200	4286495	2905	2905	2905	2905	0
132	20231109	191100	4286495	2905	2905	2905	2905	0
133	20231109	191000	4286495	2905	2905	2905	2905	0
134	20231109	190900	4286495	2905	2905	2905	2905	0
135	20231109	190800	4286495	2905	2905	2905	2905	0
136	20231109	190700	4286495	2905	2905	2905	2905	0
137	20231109	190600	4286495	2905	2905	2905	2905	0
138	20231109	190500	4286495	2905	2905	2905	2905	0
139	20231109	190400	4286495	2905	2905	2905	2905	0
140	20231109	190300	4286495	2905	2905	2905	2905	0
141	20231109	190200	4286495	2905	2905	2905	2905	0
142	20231109	190100	4286495	2905	2905	2905	2905	0
143	20231109	190000	4286495	2905	2905	2905	2905	0
144	20231109	185900	4286495	2905	2905	2905	2905	0
145	20231109	185800	4286495	2905	2905	2905	2905	0
146	20231109	185700	4286495	2905	2905	2905	2905	0
147	20231109	185600	4286495	2905	2905	2905	2905	0
148	20231109	185500	4286495	2905	2905	2905	2905	0
149	20231109	185400	4286495	2905	2905	2905	2905	0
150	20231109	185300	4286495	2905	2905	2905	2905	0
151	20231109	185200	4286495	2905	2905	2905	2905	0
152	20231109	185100	4286495	2905	2905	2905	2905	45
153	20231109	185000	4286495	2905	2905	2905	2905	0
154	20231109	184900	4286495	2905	2905	2905	2905	0
155	20231109	184800	4286495	2905	2905	2905	2905	0
156	20231109	184700	4286495	2905	2905	2905	2905	0
157	20231109	184600	4286495	2905	2905	2905	2905	0
158	20231109	184500	4286495	2905	2905	2905	2905	0
159	20231109	184400	4286495	2905	2905	2905	2905	0
160	20231109	184300	4286495	2905	2905	2905	2905	0
161	20231109	184200	4286495	2905	2905	2905	2905	0
162	20231109	184100	4286495	2905	2905	2905	2905	0
163	20231109	184000	4286495	2905	2905	2905	2905	0
164	20231109	183900	4286495	2905	2905	2905	2905	0
165	20231109	183800	4286495	2905	2905	2905	2905	0
166	20231109	183700	4286495	2905	2905	2905	2905	0
167	20231109	183600	4286495	2905	2905	2905	2905	0
168	20231109	183500	4286495	2905	2905	2905	2905	0
169	20231109	183400	4286495	2905	2905	2905	2905	0
170	20231109	183300	4286495	2905	2905	2905	2905	0
171	20231109	183200	4286495	2905	2905	2905	2905	0
172	20231109	183100	4286495	2905	2905	2905	2905	0
173	20231109	183000	4286495	2905	2905	2905	2905	0
174	20231109	182900	4286495	2905	2905	2905	2905	0
175	20231109	182800	4286495	2905	2905	2905	2905	0
176	20231109	182700	4286495	2905	2905	2905	2905	0
177	20231109	182600	4286495	2905	2905	2905	2905	0
178	20231109	182500	4286495	2905	2905	2905	2905	0
179	20231109	182400	4286495	2905	2905	2905	2905	0
180	20231109	182300	4286495	2905	2905	2905	2905	0
181	20231109	182200	4286495	2905	2905	2905	2905	0
182	20231109	182100	4286495	2905	2905	2905	2905	45
183	20231109	182000	4286495	2905	2905	2905	2905	0
184	20231109	181900	4286495	2905	2905	2905	2905	0
185	20231109	181800	4286495	2905	2905	2905	2905	0
186	20231109	181700	4286495	2905	2905	2905	2905	0
187	20231109	181600	4286495	2905	2905	2905	2905	0
188	20231109	181500	4286495	2905	2905	2905	2905	0
189	20231109	181400	4286495	2905	2905	2905	2905	0
190	20231109	181300	4286495	2905	2905	2905	2905	0
191	20231109	181200	4286495	2905	2905	2905	2905	0
192	20231109	181100	4286495	2905	2905	2905	2905	0
193	20231109	181000	4286495	2905	2905	2905	2905	0
194	20231109	180900	4286495	2905	2905	2905	2905	0
195	20231109	180800	4286495	2905	2905	2905	2905	0
196	20231109	180700	4286495	2905	2905	2905	2905	0
197	20231109	180600	4286495	2905	2905	2905	2905	0
198	20231109	180500	4286495	2905	2905	2905	2905	0
199	20231109	180400	4286495	2905	2905	2905	2905	0
200	20231109	180300	4286495	2905	2905	2905	2905	0
201	20231109	180200	4286495	2905	2905	2905	2905	0
202	20231109	180100	4286495	2905	2905	2905	2905	0
203	20231109	180000	4286495	2905	2905	2905	2905	0
204	20231109	175900	4286495	2905	2905	2905	2905	0
205	20231109	175800	4286495	2905	2905	2905	2905	0
206	20231109	175700	4286495	2905	2905	2905	2905	0
207	20231109	175600	4286495	2905	2905	2905	2905	0
208	20231109	175500	4286495	2905	2905	2905	2905	0
209	20231109	175400	4286495	2905	2905	2905	2905	0
210	20231109	175300	4286495	2905	2905	2905	2905	0
211	20231109	175200	4286495	2905	2905	2905	2905	0
212	20231109	175100	4286495	2905	2905	2905	2905	45
213	20231109	175000	4286495	2905	2905	2905	2905	0
214	20231109	174900	4286495	2905	2905	2905	2905	0
215	20231109	174800	4286495	2905	2905	2905	2905	0
216	20231109	174700	4286495	2905	2905	2905	2905	0
217	20231109	174600	4286495	2905	2905	2905	2905	0
218	20231109	174500	4286495	2905	2905	2905	2905	0
219	20231109	174400	4286495	2905	2905	2905	2905	0
220	20231109	174300	4286495	2905	2905	2905	2905	0
221	20231109	174200	4286495	2905	2905	2905	2905	0
222	20231109	174100	4286495	2905	2905	2905	2905	0
223	20231109	174000	4286495	2905	2905	2905	2905	0
224	20231109	173900	4286495	2905	2905	2905	2905	0
225	20231109	173800	4286495	2905	2905	2905	2905	0
226	20231109	173700	4286495	2905	2905	2905	2905	0
227	20231109	173600	4286495	2905	2905	2905	2905	0
228	20231109	173500	4286495	2905	2905	2905	2905	0
229	20231109	173400	4286495	2905	2905	2905	2905	0
230	20231109	173300	4286495	2905	2905	2905	2905	0
231	20231109	173200	4286495	2905	2905	2905	2905	0
232	20231109	173100	4286495	2905	2905	2905	2905	0
233	20231109	173000	4286495	2905	2905	2905	2905	0
234	20231109	172900	4286495	2905	2905	2905	2905	0
235	20231109	172800	4286495	2905	2905	2905	2905	0
236	20231109	172700	4286495	2905	2905	2905	2905	0
237	20231109	172600	4286495	2905	2905	2905	2905	0
238	20231109	172500	4286495	2905	2905	2905	2905	0
239	20231109	172400	4286495	2905	2905	2905	2905	0
240	20231109	172300	4286495	2905	2905	2905	2905	0
241	20231109	172200	4286495	2905	2905	2905	2905	0
242	20231109	172100	4286495	2905	2905	2905	2905	45
243	20231109	172000	4286495	2905	2905	2905	2905	0
244	20231109	171900	4286495	2905	2905	2905	2905	0
245	20231109	171800	4286495	2905	2905	2905	2905	0
246	20231109	171700	4286495	2905	2905	2905	2905	0
247	20231109	171600	4286495	2905	2905	2905	2905	0
248	20231109	171500	4286495	2905	2905	2905	2905	0
249	20231109	171400	4286495	2905	2905	2905	2905	0
250	20231109	171300	4286495	2905	2905	2905	2905	0
251	20231109	171200	4286495	2905	2905	2905	2905	0
252	20231109	171100	4286495	2905	2905	2905	2905	0
253	20231109	171000	4286495	2905	2905	2905	2905	0
254	20231109	170900	4286495	2905	2905	2905	2905	0
255	20231109	170800	4286495	2905	2905	2905	2905	0
256	20231109	170700	4286495	2905	2905	2905	2905	0
257	20231109	170600	4286495	2905	2905	2905	2905	0
258	20231109	170500	4286495	2905	2905	2905	2905	0
259	20231109	170400	4286495	2905	2905	2905	2905	0
260	20231109	170300	4286495	2905	2905	2905	2905	0
261	20231109	170200	4286495	2905	2905	2905	2905	0
262	20231109	170100	4286495	2905	2905	2905	2905	0
263	20231109	170000	4286495	2905	2905	2905	2905	0
264	20231109	165900	4286495	2905	2905	2905	2905	0
265	20231109	165800	4286495	2905	2905	2905	2905	0
266	20231109	165700	4286495	2905	2905	2905	2905	0
267	20231109	165600	4286495	2905	2905	2905	2905	0
268	20231109	165500	4286495	2905	2905	2905	2905	0
269	20231109	165400	4286495	2905	2905	2905	2905	0
270	20231109	165300	4286495	2905	2905	2905	2905	0
271	20231109	165200	4286495	2905	2905	2905	2905	0
272	20231109	165100	4286495	2905	2905	2905	2905	45
273	20231109	165000	4286495	2905	2905	2905	2905	0
274	20231109	164900	4286495	2905	2905	2905	2905	0
275	20231109	164800	4286495	2905	2905	2905	2905	0
276	20231109	164700	4286495	2905	2905	2905	2905	0
277	20231109	164600	4286495	2905	2905	2905	2905	0
278	20231109	164500	4286495	2905	2905	2905	2905	0
279	20231109	164400	4286495	2905	2905	2905	2905	0
280	20231109	164300	4286495	2905	2905	2905	2905	0
281	20231109	164200	4286495	2905	2905	2905	2905	0
282	20231109	164100	4286495	2905	2905	2905	2905	0
283	20231109	164000	4286495	2905	2905	2905	2905	0
284	20231109	163900	4286495	2905	2905	2905	2905	0
285	20231109	163800	4286495	2905	2905	2905	2905	0
286	20231109	163700	4286495	2905	2905	2905	2905	0
287	20231109	163600	4286495	2905	2905	2905	2905	0
288	20231109	163500	4286495	2905	2905	2905	2905	0
289	20231109	163400	4286495	2905	2905	2905	2905	0
290	20231109	163300	4286495	2905	2905	2905	2905	0
291	20231109	163200	4286495	2905	2905	2905	2905	0
292	20231109	163100	4286495	2905	2905	2905	2905	0
293	20231109	163000	4286495	2905	2905	2905	2905	0
294	20231109	162900	4286495	2905	2905	2905	2905	0
295	20231109	162800	4286495	2905	2905	2905	2905	0
296	20231109	162700	4286495	2905	2905	2905	2905	0
297	20231109	162600	4286495	2905	2905	2905	2905	0
298	20231109	162500	4286495	2905	2905	2905	2905	0
299	20231109	162400	4286495	2905	2905	2905	2905	0
300	20231109	162300	4286495	2905	2905	2905	2905	0
301	20231109	162200	4286495	2905	2905	2905	2905	0
302	20231109	162100	4286495	2905	2905	2905	2905	45
303	20231109	162000	4286495	2905	2905	2905	2905	0
304	20231109	161900	4286495	2905	2905	2905	2905	0
305	20231109	161800	4286495	2905	2905	2905	2905	0
306	20231109	161700	4286495	2905	2905	2905	2905	0
307	20231109	161600	4286495	2905	2905	2905	2905	0
308	20231109	161500	4286495	2905	2905	2905	2905	0
309	20231109	161400	4286495	2905	2905	2905	2905	0
310	20231109	161300	4286495	2905	2905	2905	2905	0
311	20231109	161200	4286495	2905	2905	2905	2905	0
312	20231109	161100	4286495	2905	2905	2905	2905	0
313	20231109	161000	4286495	2905	2905	2905	2905	0
314	20231109	160900	4286495	2905	2905	2905	2905	0
315	20231109	160800	4286495	2905	2905	2905	2905	0
316	20231109	160700	4286495	2905	2905	2905	2905	0
317	20231109	160600	4286495	2905	2905	2905	2905	0
318	20231109	160500	4286495	2905	2905	2905	2905	0
319	20231109	160400	4286495	2905	2905	2905	2905	0
320	20231109	160300	4286495	2905	2905	2905	2905	0
321	20231109	160200	4286495	2905	2905	2905	2905	0
322	20231109	160100	4286495	2905	2905	2905	2905	0
323	20231109	160000	4286495	2905	2905	2905	2905	0
324	20231109	155900	4286495	2905	2905	2905	2905	0
325	20231109	155800	4286495	2905	2905	2905	2905	0
326	20231109	155700	4286495	2905	2905	2905	2905	0
327	20231109	155600	4286495	2905	2905	2905	2905	0
328	20231109	155500	4286495	2905	2905	2905	2905	0
329	20231109	155400	4286495	2905	2905	2905	2905	0
330	20231109	155300	4286495	2905	2905	2905	2905	0
331	20231109	155200	4286495	2905	2905	2905	2905	0
332	20231109	155100	4286495	2905	2905	2905	2905	45
333	20231109	155000	4286495	2905	2905	2905	2905	0
334	20231109	154900	4286495	2905	2905	2905	2905	0
335	20231109	154800	4286495	2905	2905	2905	2905	0
336	20231109	154700	4286495	2905	2905	2905	2905	0
337	20231109	154600	4286495	2905	2905	2905	2905	0
338	20231109	154500	4286495	2905	2905	2905	2905	0
339	20231109	154400	4286495	2905	2905	2905	2905	0
340	20231109	154300	4286495	2905	2905	2905	2905	0
341	20231109	154200	4286495	2905	2905	2905	2905	0
342	20231109	154100	4286495	2905	2905	2905	2905	0
343	20231109	154000	4286495	2905	2905	2905	2905	0
344	20231109	153900	4286495	2905	2905	2905	2905	0
345	20231109	153800	4286495	2905	2905	2905	2905	0
346	20231109	153700	4286495	2905	2905	2905	2905	0
347	20231109	153600	4286495	2905	2905	2905	2905	0
348	20231109	153500	4286495	2905	2905	2905	2905	0
349	20231109	153400	4286495	2905	2905	2905	2905	0
350	20231109	153300	4286495	2905	2905	2905	2905	0
351	20231109	153200	4286495	2905	2905	2905	2905	0
352	20231109	153100	4286495	2905	2905	2905	2905	0
353	20231109	153000	4286495	2905	2905	2905	2905	45
354	20231109	152900	4155770	2905	2905	2905	2905	0
355	20231109	152800	4155770	2905	2905	2905	2905	0
356	20231109	152700	4155770	2905	2905	2905	2905	0
357	20231109	152600	4155770	2905	2905	2905	2905	0
358	20231109	152500	4155770	2905	2905	2905	2905	0
359	20231109	152400	4155770	2905	2905	2905	2905	0
360	20231109	152300	4155770	2905	2905	2905	2905	0
361	20231109	152200	4155770	2905	2905	2905	2905	0
362	20231109	152100	4155770	2905	2905	2905	2905	0
363	20231109	152000	4155770	2905	2905	2905	2905	0
364	20231109	151900	4155770	2905	2905	2905	2905	0
365	20231109	151800	4155770	2905	2905	2905	2905	0
366	20231109	151700	4155770	2905	2905	2905	2905	0
367	20231109	151600	4155770	2905	2905	2905	2905	0
368	20231109	151500	4155770	2905	2905	2905	2905	0
369	20231109	151400	4155770	2905	2905	2905	2905	100
370	20231109	151300	3865270	2905	2905	2905	2905	0
371	20231109	151200	3865270	2905	2905	2905	2905	0
372	20231109	151100	3865270	2905	2905	2905	2905	0
373	20231109	151000	3865270	2905	2905	2905	2905	0
374	20231109	150900	3865270	2905	2905	2905	2905	0
375	20231109	150800	3865270	2905	2905	2905	2905	0
376	20231109	150700	3865270	2905	2905	2905	2905	0
377	20231109	150600	3865270	2905	2905	2905	2905	0
378	20231109	150500	3865270	2905	2905	2905	2905	0
379	20231109	150400	3865270	2905	2905	2905	2905	0
380	20231109	150300	3865270	2905	2905	2905	2905	0
381	20231109	150200	3865270	2905	2905	2905	2905	0
382	20231109	150100	3865270	2905	2905	2905	2905	0
383	20231109	150000	3865270	2905	2905	2905	2905	0
384	20231109	145900	3865270	2905	2905	2905	2905	0
385	20231109	145800	3865270	2905	2905	2905	2905	0
386	20231109	145700	3865270	2905	2905	2905	2905	0
387	20231109	145600	3865270	2905	2905	2905	2905	0
388	20231109	145500	3865270	2905	2905	2905	2905	0
389	20231109	145400	3865270	2905	2905	2905	2905	0
390	20231109	145300	3865270	2905	2905	2905	2905	0
391	20231109	145200	3865270	2905	2905	2905	2905	0
392	20231109	145100	3865270	2905	2905	2905	2905	0
393	20231109	145000	3865270	2905	2905	2905	2905	0
394	20231109	144900	3865270	2905	2905	2905	2905	0
395	20231109	144800	3865270	2905	2905	2905	2905	0
396	20231109	144700	3865270	2905	2905	2905	2905	0
397	20231109	144600	3865270	2905	2905	2905	2905	0
398	20231109	144500	3865270	2905	2905	2905	2905	0
399	20231109	144400	3865270	2905	2905	2905	2905	0
400	20231109	144300	3865270	2905	2905	2905	2905	0
401	20231109	144200	3865270	2905	2905	2905	2905	0
402	20231109	144100	3865270	2905	2905	2905	2905	0
403	20231109	144000	3865270	2905	2905	2905	2905	0
404	20231109	143900	3865270	2905	2905	2905	2905	0
405	20231109	143800	3865270	2905	2905	2905	2905	0
406	20231109	143700	3865270	2905	2905	2905	2905	0
407	20231109	143600	3865270	2905	2905	2905	2905	0
408	20231109	143500	3865270	2905	2905	2905	2905	0
409	20231109	143400	3865270	2905	2905	2905	2905	0
410	20231109	143300	3865270	2905	2905	2905	2905	0
411	20231109	143200	3865270	2905	2905	2905	2905	0
412	20231109	143100	3865270	2905	2905	2905	2905	0
413	20231109	143000	3865270	2905	2905	2905	2905	0
414	20231109	142900	3865270	2905	2905	2905	2905	0
415	20231109	142800	3865270	2905	2905	2905	2905	0
416	20231109	142700	3865270	2905	2905	2905	2905	0
417	20231109	142600	3865270	2905	2905	2905	2905	0
418	20231109	142500	3865270	2905	2905	2905	2905	0
419	20231109	142400	3865270	2905	2905	2905	2905	0
420	20231109	142300	3865270	2905	2905	2905	2905	0
421	20231109	142200	3865270	2905	2905	2905	2905	0
422	20231109	142100	3865270	2905	2905	2905	2905	0
423	20231109	142000	3865270	2905	2905	2905	2905	0
424	20231109	141900	3865270	2905	2905	2905	2905	0
425	20231109	141800	3865270	2905	2905	2905	2905	0
426	20231109	141700	3865270	2905	2905	2905	2905	0
427	20231109	141600	3865270	2905	2905	2905	2905	0
428	20231109	141500	3865270	2905	2905	2905	2905	0
429	20231109	141400	3865270	2905	2905	2905	2905	0
430	20231109	141300	3865270	2905	2905	2905	2905	0
431	20231109	141200	3865270	2905	2905	2905	2905	0
432	20231109	141100	3865270	2905	2905	2905	2905	0
433	20231109	141000	3865270	2905	2905	2905	2905	0
434	20231109	140900	3865270	2905	2905	2905	2905	0
435	20231109	140800	3865270	2905	2905	2905	2905	0
436	20231109	140700	3865270	2905	2905	2905	2905	0
437	20231109	140600	3865270	2905	2905	2905	2905	0
438	20231109	140500	3865270	2905	2905	2905	2905	0
439	20231109	140400	3865270	2905	2905	2905	2905	0
440	20231109	140300	3865270	2905	2905	2905	2905	0
441	20231109	140200	3865270	2905	2905	2905	2905	0
442	20231109	140100	3865270	2905	2905	2905	2905	0
443	20231109	140000	3865270	2905	2905	2905	2905	0
444	20231109	135900	3865270	2905	2905	2905	2905	0
445	20231109	135800	3865270	2905	2905	2905	2905	30
446	20231109	135700	3778120	2905	2905	2905	2905	0
447	20231109	135600	3778120	2905	2905	2905	2905	0
448	20231109	135500	3778120	2905	2905	2905	2905	0
449	20231109	135400	3778120	2905	2905	2905	2905	0
450	20231109	135300	3778120	2905	2905	2905	2905	0
451	20231109	135200	3778120	2905	2905	2905	2905	0
452	20231109	135100	3778120	2905	2905	2905	2905	0
453	20231109	135000	3778120	2905	2905	2905	2905	0
454	20231109	134900	3778120	2905	2905	2905	2905	0
455	20231109	134800	3778120	2905	2905	2905	2905	0
456	20231109	134700	3778120	2905	2905	2905	2905	0
457	20231109	134600	3778120	2905	2905	2905	2905	0
458	20231109	134500	3778120	2905	2905	2905	2905	0
459	20231109	134400	3778120	2905	2905	2905	2905	0
460	20231109	134300	3778120	2905	2905	2905	2905	0
461	20231109	134200	3778120	2905	2905	2905	2905	0
462	20231109	134100	3778120	2905	2905	2905	2905	0
463	20231109	134000	3778120	2905	2905	2905	2905	0
464	20231109	133900	3778120	2905	2905	2905	2905	0
465	20231109	133800	3778120	2905	2905	2905	2905	0
466	20231109	133700	3778120	2905	2905	2905	2905	0
467	20231109	133600	3778120	2905	2905	2905	2905	0
468	20231109	133500	3778120	2905	2905	2905	2905	0
469	20231109	133400	3778120	2905	2905	2905	2905	0
470	20231109	133300	3778120	2905	2905	2905	2905	0
471	20231109	133200	3778120	2905	2905	2905	2905	0
472	20231109	133100	3778120	2905	2905	2905	2905	0
473	20231109	133000	3778120	2905	2905	2905	2905	0
474	20231109	132900	3778120	2905	2905	2905	2905	0
475	20231109	132800	3778120	2905	2905	2905	2905	0
476	20231109	132700	3778120	2905	2905	2905	2905	0
477	20231109	132600	3778120	2905	2905	2905	2905	0
478	20231109	132500	3778120	2905	2905	2905	2905	0
479	20231109	132400	3778120	2905	2905	2905	2905	0
480	20231109	132300	3778120	2905	2905	2905	2905	0
481	20231109	132200	3778120	2905	2905	2905	2905	0
482	20231109	132100	3778120	2905	2905	2905	2905	0
483	20231109	132000	3778120	2905	2905	2905	2905	0
484	20231109	131900	3778120	2905	2905	2905	2905	0
485	20231109	131800	3778120	2905	2905	2905	2905	0
486	20231109	131700	3778120	2905	2905	2905	2905	0
487	20231109	131600	3778120	2905	2905	2905	2905	0
488	20231109	131500	3778120	2905	2905	2905	2905	0
489	20231109	131400	3778120	2905	2905	2905	2905	0
490	20231109	131300	3778120	2905	2905	2905	2905	0
491	20231109	131200	3778120	2905	2905	2905	2905	0
492	20231109	131100	3778120	2905	2905	2905	2905	0
493	20231109	131000	3778120	2905	2905	2905	2905	0
494	20231109	130900	3778120	2905	2905	2905	2905	0
495	20231109	130800	3778120	2905	2905	2905	2905	0
496	20231109	130700	3778120	2905	2905	2905	2905	0
497	20231109	130600	3778120	2905	2905	2905	2905	0
498	20231109	130500	3778120	2905	2905	2905	2905	0
499	20231109	130400	3778120	2905	2905	2905	2905	0
500	20231109	130300	3778120	2905	2905	2905	2905	0
501	20231109	130200	3778120	2905	2905	2905	2905	0
502	20231109	130100	3778120	2905	2905	2905	2905	0
503	20231109	130000	3778120	2905	2905	2905	2905	0
504	20231109	125900	3778120	2905	2905	2905	2905	0
505	20231109	125800	3778120	2905	2905	2905	2905	0
506	20231109	125700	3778120	2905	2905	2905	2905	0
507	20231109	125600	3778120	2905	2905	2905	2905	0
508	20231109	125500	3778120	2905	2905	2905	2905	0
509	20231109	125400	3778120	2905	2905	2905	2905	0
510	20231109	125300	3778120	2905	2905	2905	2905	0
511	20231109	125200	3778120	2905	2905	2905	2905	0
512	20231109	125100	3778120	2905	2905	2905	2905	0
513	20231109	125000	3778120	2905	2905	2905	2905	0
514	20231109	124900	3778120	2905	2905	2905	2905	0
515	20231109	124800	3778120	2905	2905	2905	2905	0
516	20231109	124700	3778120	2905	2905	2905	2905	0
517	20231109	124600	3778120	2905	2905	2905	2905	0
518	20231109	124500	3778120	2905	2905	2905	2905	0
519	20231109	124400	3778120	2905	2905	2905	2905	0
520	20231109	124300	3778120	2905	2905	2905	2905	0
521	20231109	124200	3778120	2905	2905	2905	2905	0
522	20231109	124100	3778120	2905	2905	2905	2905	0
523	20231109	124000	3778120	2905	2905	2905	2905	0
524	20231109	123900	3778120	2905	2905	2905	2905	0
525	20231109	123800	3778120	2905	2905	2905	2905	0
526	20231109	123700	3778120	2905	2905	2905	2905	0
527	20231109	123600	3778120	2905	2905	2905	2905	0
528	20231109	123500	3778120	2905	2905	2905	2905	0
529	20231109	123400	3778120	2905	2905	2905	2905	0
530	20231109	123300	3778120	2905	2905	2905	2905	0
531	20231109	123200	3778120	2905	2905	2905	2905	0
532	20231109	123100	3778120	2905	2905	2905	2905	0
533	20231109	123000	3778120	2905	2905	2905	2905	0
534	20231109	122900	3778120	2905	2905	2905	2905	0
535	20231109	122800	3778120	2905	2905	2905	2905	0
536	20231109	122700	3778120	2905	2905	2905	2905	0
537	20231109	122600	3778120	2905	2905	2905	2905	0
538	20231109	122500	3778120	2905	2905	2905	2905	0
539	20231109	122400	3778120	2905	2905	2905	2905	0
540	20231109	122300	3778120	2905	2905	2905	2905	0
541	20231109	122200	3778120	2905	2905	2905	2905	0
542	20231109	122100	3778120	2905	2905	2905	2905	0
543	20231109	122000	3778120	2905	2905	2905	2905	0
544	20231109	121900	3778120	2905	2905	2905	2905	0
545	20231109	121800	3778120	2905	2905	2905	2905	0
546	20231109	121700	3778120	2905	2905	2905	2905	0
547	20231109	121600	3778120	2905	2905	2905	2905	0
548	20231109	121500	3778120	2905	2905	2905	2905	0
549	20231109	121400	3778120	2905	2905	2905	2905	0
550	20231109	121300	3778120	2905	2905	2905	2905	0
551	20231109	121200	3778120	2905	2905	2905	2905	0
552	20231109	121100	3778120	2905	2905	2905	2905	0
553	20231109	121000	3778120	2905	2905	2905	2905	0
554	20231109	120900	3778120	2905	2905	2905	2905	0
555	20231109	120800	3778120	2905	2905	2905	2905	0
556	20231109	120700	3778120	2905	2905	2905	2905	0
557	20231109	120600	3778120	2905	2905	2905	2905	0
558	20231109	120500	3778120	2905	2905	2905	2905	0
559	20231109	120400	3778120	2905	2905	2905	2905	0
560	20231109	120300	3778120	2905	2905	2905	2905	0
561	20231109	120200	3778120	2905	2905	2905	2905	0
562	20231109	120100	3778120	2905	2905	2905	2905	690
563	20231109	120000	1773670	2905	2905	2905	2905	0
564	20231109	115900	1773670	2905	2905	2905	2905	0
565	20231109	115800	1773670	2905	2905	2905	2905	0
566	20231109	115700	1773670	2905	2905	2905	2905	0
567	20231109	115600	1773670	2905	2905	2905	2905	0
568	20231109	115500	1773670	2905	2905	2905	2905	0
569	20231109	115400	1773670	2905	2905	2905	2905	0
570	20231109	115300	1773670	2905	2905	2905	2905	0
571	20231109	115200	1773670	2905	2905	2905	2905	0
572	20231109	115100	1773670	2905	2905	2905	2905	0
573	20231109	115000	1773670	2905	2905	2905	2905	0
574	20231109	114900	1773670	2905	2905	2905	2905	0
575	20231109	114800	1773670	2905	2905	2905	2905	0
576	20231109	114700	1773670	2905	2905	2905	2905	0
577	20231109	114600	1773670	2905	2905	2905	2905	0
578	20231109	114500	1773670	2905	2905	2905	2905	0
579	20231109	114400	1773670	2905	2905	2905	2905	0
580	20231109	114300	1773670	2905	2905	2905	2905	0
581	20231109	114200	1773670	2905	2905	2905	2905	0
582	20231109	114100	1773670	2905	2905	2905	2905	0
583	20231109	114000	1773670	2905	2905	2905	2905	0
584	20231109	113900	1773670	2905	2905	2905	2905	0
585	20231109	113800	1773670	2905	2905	2905	2905	0
586	20231109	113700	1773670	2905	2905	2905	2905	0
587	20231109	113600	1773670	2905	2905	2905	2905	0
588	20231109	113500	1773670	2905	2905	2905	2905	0
589	20231109	113400	1773670	2905	2905	2905	2905	0
590	20231109	113300	1773670	2905	2905	2905	2905	0
591	20231109	113200	1773670	2905	2905	2905	2905	0
592	20231109	113100	1773670	2905	2905	2905	2905	0
593	20231109	113000	1773670	2905	2905	2905	2905	0
594	20231109	112900	1773670	2905	2905	2905	2905	0
595	20231109	112800	1773670	2905	2905	2905	2905	0
596	20231109	112700	1773670	2905	2905	2905	2905	0
597	20231109	112600	1773670	2905	2905	2905	2905	154
598	20231109	112500	1326300	2905	2905	2905	2905	0
599	20231109	112400	1326300	2905	2905	2905	2905	0
600	20231109	112300	1326300	2905	2905	2905	2905	0
601	20231109	112200	1326300	2905	2905	2905	2905	0
602	20231109	112100	1326300	2905	2905	2905	2905	0
603	20231109	112000	1326300	2905	2905	2905	2905	0
604	20231109	111900	1326300	2905	2905	2905	2905	0
605	20231109	111800	1326300	2905	2905	2905	2905	0
606	20231109	111700	1326300	2905	2905	2905	2905	0
607	20231109	111600	1326300	2905	2905	2905	2905	0
608	20231109	111500	1326300	2905	2905	2905	2905	0
609	20231109	111400	1326300	2905	2905	2905	2905	0
610	20231109	111300	1326300	2905	2905	2905	2905	300
611	20231109	111200	454800	2905	2905	2905	2905	0
612	20231109	111100	454800	2905	2905	2905	2905	0
613	20231109	111000	454800	2905	2905	2905	2905	0
614	20231109	110900	454800	2905	2905	2905	2905	0
615	20231109	110800	454800	2905	2905	2905	2905	0
616	20231109	110700	454800	2905	2905	2905	2905	0
617	20231109	110600	454800	2905	2905	2905	2905	0
618	20231109	110500	454800	2905	2905	2905	2905	0
619	20231109	110400	454800	2905	2905	2905	2905	0
620	20231109	110300	454800	2905	2905	2905	2905	0
621	20231109	110200	454800	2905	2905	2905	2905	0
622	20231109	110100	454800	2905	2905	2905	2905	0
623	20231109	110000	454800	2905	2905	2905	2905	0
624	20231109	105900	454800	2905	2905	2905	2905	0
625	20231109	105800	454800	2905	2905	2905	2905	0
626	20231109	105700	454800	2905	2905	2905	2905	0
627	20231109	105600	454800	2905	2905	2905	2905	0
628	20231109	105500	454800	2905	2905	2905	2905	0
629	20231109	105400	454800	2905	2905	2905	2905	0
630	20231109	105300	454800	2905	2905	2905	2905	0
631	20231109	105200	454800	2905	2905	2905	2905	0
632	20231109	105100	454800	2905	2905	2905	2905	0
633	20231109	105000	454800	2905	2905	2905	2905	0
634	20231109	104900	454800	2905	2905	2905	2905	0
635	20231109	104800	454800	2905	2905	2905	2905	0
636	20231109	104700	454800	2905	2905	2905	2905	0
637	20231109	104600	454800	2905	2905	2905	2905	0
638	20231109	104500	454800	2905	2905	2905	2905	0
639	20231109	104400	454800	2905	2905	2905	2905	0
640	20231109	104300	454800	2905	2905	2905	2905	0
641	20231109	104200	454800	2905	2905	2905	2905	0
642	20231109	104100	454800	2905	2905	2905	2905	0
643	20231109	104000	454800	2905	2905	2905	2905	0
644	20231109	103900	454800	2905	2905	2905	2905	0
645	20231109	103800	454800	2905	2905	2905	2905	0
646	20231109	103700	454800	2905	2905	2905	2905	0
647	20231109	103600	454800	2905	2905	2905	2905	0
648	20231109	103500	454800	2905	2905	2905	2905	110
649	20231109	103400	135250	3375	3385	3385	3375	40
650	20231109	103300	0	3415	3415	3415	3415	0
651	20231109	103200	0	3415	3415	3415	3415	0
652	20231109	103100	0	3415	3415	3415	3415	0
653	20231109	103000	0	3415	3415	3415	3415	0
654	20231109	102900	0	3415	3415	3415	3415	0
655	20231109	102800	0	3415	3415	3415	3415	0
656	20231109	102700	0	3415	3415	3415	3415	0
657	20231109	102600	0	3415	3415	3415	3415	0
658	20231109	102500	0	3415	3415	3415	3415	0
659	20231109	102400	0	3415	3415	3415	3415	0
660	20231109	102300	0	3415	3415	3415	3415	0
661	20231109	102200	0	3415	3415	3415	3415	0
662	20231109	102100	0	3415	3415	3415	3415	0
663	20231109	102000	0	3415	3415	3415	3415	0
664	20231109	101900	0	3415	3415	3415	3415	0
665	20231109	101800	0	3415	3415	3415	3415	0
666	20231109	101700	0	3415	3415	3415	3415	0
667	20231109	101600	0	3415	3415	3415	3415	0
668	20231109	101500	0	3415	3415	3415	3415	0
669	20231109	101400	0	3415	3415	3415	3415	0
670	20231109	101300	0	3415	3415	3415	3415	0
671	20231109	101200	0	3415	3415	3415	3415	0
672	20231109	101100	0	3415	3415	3415	3415	0
673	20231109	101000	0	3415	3415	3415	3415	0
674	20231109	100900	0	3415	3415	3415	3415	0
675	20231109	100800	0	3415	3415	3415	3415	0
676	20231109	100700	0	3415	3415	3415	3415	0
677	20231109	100600	0	3415	3415	3415	3415	0
678	20231109	100500	0	3415	3415	3415	3415	0
679	20231109	100400	0	3415	3415	3415	3415	0
680	20231109	100300	0	3415	3415	3415	3415	0
681	20231109	100200	0	3415	3415	3415	3415	0
682	20231109	100100	0	3415	3415	3415	3415	0
683	20231109	100000	0	3415	3415	3415	3415	0
684	20231109	095900	0	3415	3415	3415	3415	0
685	20231109	095800	0	3415	3415	3415	3415	0
686	20231109	095700	0	3415	3415	3415	3415	0
687	20231109	095600	0	3415	3415	3415	3415	0
688	20231109	095500	0	3415	3415	3415	3415	0
689	20231109	095400	0	3415	3415	3415	3415	0
690	20231109	095300	0	3415	3415	3415	3415	0
691	20231109	095200	0	3415	3415	3415	3415	0
692	20231109	095100	0	3415	3415	3415	3415	0
693	20231109	095000	0	3415	3415	3415	3415	0
694	20231109	094900	0	3415	3415	3415	3415	0
695	20231109	094800	0	3415	3415	3415	3415	0
696	20231109	094700	0	3415	3415	3415	3415	0
697	20231109	094600	0	3415	3415	3415	3415	0
698	20231109	094500	0	3415	3415	3415	3415	0
699	20231109	094400	0	3415	3415	3415	3415	0
700	20231109	094300	0	3415	3415	3415	3415	0
701	20231109	094200	0	3415	3415	3415	3415	0
702	20231109	094100	0	3415	3415	3415	3415	0
703	20231109	094000	0	3415	3415	3415	3415	0
704	20231109	093900	0	3415	3415	3415	3415	0
705	20231109	093800	0	3415	3415	3415	3415	0
706	20231109	093700	0	3415	3415	3415	3415	0
707	20231109	093600	0	3415	3415	3415	3415	0
708	20231109	093500	0	3415	3415	3415	3415	0
709	20231109	093400	0	3415	3415	3415	3415	0
710	20231109	093300	0	3415	3415	3415	3415	0
711	20231109	093200	0	3415	3415	3415	3415	0
712	20231109	093100	0	3415	3415	3415	3415	0
713	20231109	093000	0	3415	3415	3415	3415	0
714	20231109	092900	0	3415	3415	3415	3415	0
715	20231109	092800	0	3415	3415	3415	3415	0
716	20231109	092700	0	3415	3415	3415	3415	0
717	20231109	092600	0	3415	3415	3415	3415	0
718	20231109	092500	0	3415	3415	3415	3415	0
719	20231109	092400	0	3415	3415	3415	3415	0
720	20231109	092300	0	3415	3415	3415	3415	0
721	20231109	092200	0	3415	3415	3415	3415	0
722	20231109	092100	0	3415	3415	3415	3415	0
723	20231109	092000	0	3415	3415	3415	3415	0
724	20231109	091900	0	3415	3415	3415	3415	0
725	20231109	091800	0	3415	3415	3415	3415	0
726	20231109	091700	0	3415	3415	3415	3415	0
727	20231109	091600	0	3415	3415	3415	3415	0
728	20231109	091500	0	3415	3415	3415	3415	0
729	20231109	091400	0	3415	3415	3415	3415	0
730	20231109	091300	0	3415	3415	3415	3415	0
731	20231109	091200	0	3415	3415	3415	3415	0
732	20231109	091100	0	3415	3415	3415	3415	0
733	20231109	091000	0	3415	3415	3415	3415	0
734	20231109	090900	0	3415	3415	3415	3415	0
735	20231109	090800	0	3415	3415	3415	3415	0
736	20231109	090700	0	3415	3415	3415	3415	0
737	20231109	090600	0	3415	3415	3415	3415	0
738	20231109	090500	0	3415	3415	3415	3415	0
739	20231109	090400	0	3415	3415	3415	3415	0
740	20231109	090300	0	3415	3415	3415	3415	0
741	20231109	090200	0	3415	3415	3415	3415	0
742	20231109	090100	0	3415	3415	3415	3415	0
743	20231109	090000	0	3415	3415	3415	3415	0