KissMeData/350520/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211000	25174045	3570	3570	3570	3570	401
3	20231107	210900	25174045	3570	3570	3570	3570	0
4	20231107	210800	25174045	3570	3570	3570	3570	0
5	20231107	210700	25174045	3570	3570	3570	3570	0
6	20231107	210600	25174045	3570	3570	3570	3570	0
7	20231107	210500	25174045	3570	3570	3570	3570	0
8	20231107	210400	25174045	3570	3570	3570	3570	0
9	20231107	210300	25174045	3570	3570	3570	3570	0
10	20231107	210200	25174045	3570	3570	3570	3570	0
11	20231107	210100	25174045	3570	3570	3570	3570	0
12	20231107	210000	25174045	3570	3570	3570	3570	0
13	20231107	205900	25174045	3570	3570	3570	3570	0
14	20231107	205800	25174045	3570	3570	3570	3570	0
15	20231107	205700	25174045	3570	3570	3570	3570	0
16	20231107	205600	25174045	3570	3570	3570	3570	0
17	20231107	205500	25174045	3570	3570	3570	3570	0
18	20231107	205400	25174045	3570	3570	3570	3570	0
19	20231107	205300	25174045	3570	3570	3570	3570	0
20	20231107	205200	25174045	3570	3570	3570	3570	0
21	20231107	205100	25174045	3570	3570	3570	3570	0
22	20231107	205000	25174045	3570	3570	3570	3570	0
23	20231107	204900	25174045	3570	3570	3570	3570	0
24	20231107	204800	25174045	3570	3570	3570	3570	0
25	20231107	204700	25174045	3570	3570	3570	3570	0
26	20231107	204600	25174045	3570	3570	3570	3570	0
27	20231107	204500	25174045	3570	3570	3570	3570	0
28	20231107	204400	25174045	3570	3570	3570	3570	0
29	20231107	204300	25174045	3570	3570	3570	3570	0
30	20231107	204200	25174045	3570	3570	3570	3570	0
31	20231107	204100	25174045	3570	3570	3570	3570	0
32	20231107	204000	25174045	3570	3570	3570	3570	401
33	20231107	203900	25174045	3570	3570	3570	3570	0
34	20231107	203800	25174045	3570	3570	3570	3570	0
35	20231107	203700	25174045	3570	3570	3570	3570	0
36	20231107	203600	25174045	3570	3570	3570	3570	0
37	20231107	203500	25174045	3570	3570	3570	3570	0
38	20231107	203400	25174045	3570	3570	3570	3570	0
39	20231107	203300	25174045	3570	3570	3570	3570	0
40	20231107	203200	25174045	3570	3570	3570	3570	0
41	20231107	203100	25174045	3570	3570	3570	3570	0
42	20231107	203000	25174045	3570	3570	3570	3570	0
43	20231107	202900	25174045	3570	3570	3570	3570	0
44	20231107	202800	25174045	3570	3570	3570	3570	0
45	20231107	202700	25174045	3570	3570	3570	3570	0
46	20231107	202600	25174045	3570	3570	3570	3570	0
47	20231107	202500	25174045	3570	3570	3570	3570	0
48	20231107	202400	25174045	3570	3570	3570	3570	0
49	20231107	202300	25174045	3570	3570	3570	3570	0
50	20231107	202200	25174045	3570	3570	3570	3570	0
51	20231107	202100	25174045	3570	3570	3570	3570	0
52	20231107	202000	25174045	3570	3570	3570	3570	0
53	20231107	201900	25174045	3570	3570	3570	3570	0
54	20231107	201800	25174045	3570	3570	3570	3570	0
55	20231107	201700	25174045	3570	3570	3570	3570	0
56	20231107	201600	25174045	3570	3570	3570	3570	0
57	20231107	201500	25174045	3570	3570	3570	3570	0
58	20231107	201400	25174045	3570	3570	3570	3570	0
59	20231107	201300	25174045	3570	3570	3570	3570	0
60	20231107	201200	25174045	3570	3570	3570	3570	0
61	20231107	201100	25174045	3570	3570	3570	3570	0
62	20231107	201000	25174045	3570	3570	3570	3570	401
63	20231107	200900	25174045	3570	3570	3570	3570	0
64	20231107	200800	25174045	3570	3570	3570	3570	0
65	20231107	200700	25174045	3570	3570	3570	3570	0
66	20231107	200600	25174045	3570	3570	3570	3570	0
67	20231107	200500	25174045	3570	3570	3570	3570	0
68	20231107	200400	25174045	3570	3570	3570	3570	0
69	20231107	200300	25174045	3570	3570	3570	3570	0
70	20231107	200200	25174045	3570	3570	3570	3570	0
71	20231107	200100	25174045	3570	3570	3570	3570	0
72	20231107	200000	25174045	3570	3570	3570	3570	0
73	20231107	195900	25174045	3570	3570	3570	3570	0
74	20231107	195800	25174045	3570	3570	3570	3570	0
75	20231107	195700	25174045	3570	3570	3570	3570	0
76	20231107	195600	25174045	3570	3570	3570	3570	0
77	20231107	195500	25174045	3570	3570	3570	3570	0
78	20231107	195400	25174045	3570	3570	3570	3570	0
79	20231107	195300	25174045	3570	3570	3570	3570	0
80	20231107	195200	25174045	3570	3570	3570	3570	0
81	20231107	195100	25174045	3570	3570	3570	3570	0
82	20231107	195000	25174045	3570	3570	3570	3570	0
83	20231107	194900	25174045	3570	3570	3570	3570	0
84	20231107	194800	25174045	3570	3570	3570	3570	0
85	20231107	194700	25174045	3570	3570	3570	3570	0
86	20231107	194600	25174045	3570	3570	3570	3570	0
87	20231107	194500	25174045	3570	3570	3570	3570	0
88	20231107	194400	25174045	3570	3570	3570	3570	0
89	20231107	194300	25174045	3570	3570	3570	3570	0
90	20231107	194200	25174045	3570	3570	3570	3570	0
91	20231107	194100	25174045	3570	3570	3570	3570	0
92	20231107	194000	25174045	3570	3570	3570	3570	401
93	20231107	193900	25174045	3570	3570	3570	3570	0
94	20231107	193800	25174045	3570	3570	3570	3570	0
95	20231107	193700	25174045	3570	3570	3570	3570	0
96	20231107	193600	25174045	3570	3570	3570	3570	0
97	20231107	193500	25174045	3570	3570	3570	3570	0
98	20231107	193400	25174045	3570	3570	3570	3570	0
99	20231107	193300	25174045	3570	3570	3570	3570	0
100	20231107	193200	25174045	3570	3570	3570	3570	0
101	20231107	193100	25174045	3570	3570	3570	3570	0
102	20231107	193000	25174045	3570	3570	3570	3570	0
103	20231107	192900	25174045	3570	3570	3570	3570	0
104	20231107	192800	25174045	3570	3570	3570	3570	0
105	20231107	192700	25174045	3570	3570	3570	3570	0
106	20231107	192600	25174045	3570	3570	3570	3570	0
107	20231107	192500	25174045	3570	3570	3570	3570	0
108	20231107	192400	25174045	3570	3570	3570	3570	0
109	20231107	192300	25174045	3570	3570	3570	3570	0
110	20231107	192200	25174045	3570	3570	3570	3570	0
111	20231107	192100	25174045	3570	3570	3570	3570	0
112	20231107	192000	25174045	3570	3570	3570	3570	0
113	20231107	191900	25174045	3570	3570	3570	3570	0
114	20231107	191800	25174045	3570	3570	3570	3570	0
115	20231107	191700	25174045	3570	3570	3570	3570	0
116	20231107	191600	25174045	3570	3570	3570	3570	0
117	20231107	191500	25174045	3570	3570	3570	3570	0
118	20231107	191400	25174045	3570	3570	3570	3570	0
119	20231107	191300	25174045	3570	3570	3570	3570	0
120	20231107	191200	25174045	3570	3570	3570	3570	0
121	20231107	191100	25174045	3570	3570	3570	3570	0
122	20231107	191000	25174045	3570	3570	3570	3570	401
123	20231107	190900	25174045	3570	3570	3570	3570	0
124	20231107	190800	25174045	3570	3570	3570	3570	0
125	20231107	190700	25174045	3570	3570	3570	3570	0
126	20231107	190600	25174045	3570	3570	3570	3570	0
127	20231107	190500	25174045	3570	3570	3570	3570	0
128	20231107	190400	25174045	3570	3570	3570	3570	0
129	20231107	190300	25174045	3570	3570	3570	3570	0
130	20231107	190200	25174045	3570	3570	3570	3570	0
131	20231107	190100	25174045	3570	3570	3570	3570	0
132	20231107	190000	25174045	3570	3570	3570	3570	0
133	20231107	185900	25174045	3570	3570	3570	3570	0
134	20231107	185800	25174045	3570	3570	3570	3570	0
135	20231107	185700	25174045	3570	3570	3570	3570	0
136	20231107	185600	25174045	3570	3570	3570	3570	0
137	20231107	185500	25174045	3570	3570	3570	3570	0
138	20231107	185400	25174045	3570	3570	3570	3570	0
139	20231107	185300	25174045	3570	3570	3570	3570	0
140	20231107	185200	25174045	3570	3570	3570	3570	0
141	20231107	185100	25174045	3570	3570	3570	3570	0
142	20231107	185000	25174045	3570	3570	3570	3570	0
143	20231107	184900	25174045	3570	3570	3570	3570	0
144	20231107	184800	25174045	3570	3570	3570	3570	0
145	20231107	184700	25174045	3570	3570	3570	3570	0
146	20231107	184600	25174045	3570	3570	3570	3570	0
147	20231107	184500	25174045	3570	3570	3570	3570	0
148	20231107	184400	25174045	3570	3570	3570	3570	0
149	20231107	184300	25174045	3570	3570	3570	3570	0
150	20231107	184200	25174045	3570	3570	3570	3570	0
151	20231107	184100	25174045	3570	3570	3570	3570	0
152	20231107	184000	25174045	3570	3570	3570	3570	401
153	20231107	183900	25174045	3570	3570	3570	3570	0
154	20231107	183800	25174045	3570	3570	3570	3570	0
155	20231107	183700	25174045	3570	3570	3570	3570	0
156	20231107	183600	25174045	3570	3570	3570	3570	0
157	20231107	183500	25174045	3570	3570	3570	3570	0
158	20231107	183400	25174045	3570	3570	3570	3570	0
159	20231107	183300	25174045	3570	3570	3570	3570	0
160	20231107	183200	25174045	3570	3570	3570	3570	0
161	20231107	183100	25174045	3570	3570	3570	3570	0
162	20231107	183000	25174045	3570	3570	3570	3570	0
163	20231107	182900	25174045	3570	3570	3570	3570	0
164	20231107	182800	25174045	3570	3570	3570	3570	0
165	20231107	182700	25174045	3570	3570	3570	3570	0
166	20231107	182600	25174045	3570	3570	3570	3570	0
167	20231107	182500	25174045	3570	3570	3570	3570	0
168	20231107	182400	25174045	3570	3570	3570	3570	0
169	20231107	182300	25174045	3570	3570	3570	3570	0
170	20231107	182200	25174045	3570	3570	3570	3570	0
171	20231107	182100	25174045	3570	3570	3570	3570	0
172	20231107	182000	25174045	3570	3570	3570	3570	0
173	20231107	181900	25174045	3570	3570	3570	3570	0
174	20231107	181800	25174045	3570	3570	3570	3570	0
175	20231107	181700	25174045	3570	3570	3570	3570	0
176	20231107	181600	25174045	3570	3570	3570	3570	0
177	20231107	181500	25174045	3570	3570	3570	3570	0
178	20231107	181400	25174045	3570	3570	3570	3570	0
179	20231107	181300	25174045	3570	3570	3570	3570	0
180	20231107	181200	25174045	3570	3570	3570	3570	0
181	20231107	181100	25174045	3570	3570	3570	3570	0
182	20231107	181000	25174045	3570	3570	3570	3570	401
183	20231107	180900	25174045	3570	3570	3570	3570	0
184	20231107	180800	25174045	3570	3570	3570	3570	0
185	20231107	180700	25174045	3570	3570	3570	3570	0
186	20231107	180600	25174045	3570	3570	3570	3570	0
187	20231107	180500	25174045	3570	3570	3570	3570	0
188	20231107	180400	25174045	3570	3570	3570	3570	0
189	20231107	180300	25174045	3570	3570	3570	3570	0
190	20231107	180200	25174045	3570	3570	3570	3570	0
191	20231107	180100	25174045	3570	3570	3570	3570	0
192	20231107	180000	25174045	3570	3570	3570	3570	0
193	20231107	175900	25174045	3570	3570	3570	3570	0
194	20231107	175800	25174045	3570	3570	3570	3570	0
195	20231107	175700	25174045	3570	3570	3570	3570	0
196	20231107	175600	25174045	3570	3570	3570	3570	0
197	20231107	175500	25174045	3570	3570	3570	3570	0
198	20231107	175400	25174045	3570	3570	3570	3570	0
199	20231107	175300	25174045	3570	3570	3570	3570	0
200	20231107	175200	25174045	3570	3570	3570	3570	0
201	20231107	175100	25174045	3570	3570	3570	3570	0
202	20231107	175000	25174045	3570	3570	3570	3570	0
203	20231107	174900	25174045	3570	3570	3570	3570	0
204	20231107	174800	25174045	3570	3570	3570	3570	0
205	20231107	174700	25174045	3570	3570	3570	3570	0
206	20231107	174600	25174045	3570	3570	3570	3570	0
207	20231107	174500	25174045	3570	3570	3570	3570	0
208	20231107	174400	25174045	3570	3570	3570	3570	0
209	20231107	174300	25174045	3570	3570	3570	3570	0
210	20231107	174200	25174045	3570	3570	3570	3570	0
211	20231107	174100	25174045	3570	3570	3570	3570	0
212	20231107	174000	25174045	3570	3570	3570	3570	401
213	20231107	173900	25174045	3570	3570	3570	3570	0
214	20231107	173800	25174045	3570	3570	3570	3570	0
215	20231107	173700	25174045	3570	3570	3570	3570	0
216	20231107	173600	25174045	3570	3570	3570	3570	0
217	20231107	173500	25174045	3570	3570	3570	3570	0
218	20231107	173400	25174045	3570	3570	3570	3570	0
219	20231107	173300	25174045	3570	3570	3570	3570	0
220	20231107	173200	25174045	3570	3570	3570	3570	0
221	20231107	173100	25174045	3570	3570	3570	3570	0
222	20231107	173000	25174045	3570	3570	3570	3570	0
223	20231107	172900	25174045	3570	3570	3570	3570	0
224	20231107	172800	25174045	3570	3570	3570	3570	0
225	20231107	172700	25174045	3570	3570	3570	3570	0
226	20231107	172600	25174045	3570	3570	3570	3570	0
227	20231107	172500	25174045	3570	3570	3570	3570	0
228	20231107	172400	25174045	3570	3570	3570	3570	0
229	20231107	172300	25174045	3570	3570	3570	3570	0
230	20231107	172200	25174045	3570	3570	3570	3570	0
231	20231107	172100	25174045	3570	3570	3570	3570	0
232	20231107	172000	25174045	3570	3570	3570	3570	0
233	20231107	171900	25174045	3570	3570	3570	3570	0
234	20231107	171800	25174045	3570	3570	3570	3570	0
235	20231107	171700	25174045	3570	3570	3570	3570	0
236	20231107	171600	25174045	3570	3570	3570	3570	0
237	20231107	171500	25174045	3570	3570	3570	3570	0
238	20231107	171400	25174045	3570	3570	3570	3570	0
239	20231107	171300	25174045	3570	3570	3570	3570	0
240	20231107	171200	25174045	3570	3570	3570	3570	0
241	20231107	171100	25174045	3570	3570	3570	3570	0
242	20231107	171000	25174045	3570	3570	3570	3570	401
243	20231107	170900	25174045	3570	3570	3570	3570	0
244	20231107	170800	25174045	3570	3570	3570	3570	0
245	20231107	170700	25174045	3570	3570	3570	3570	0
246	20231107	170600	25174045	3570	3570	3570	3570	0
247	20231107	170500	25174045	3570	3570	3570	3570	0
248	20231107	170400	25174045	3570	3570	3570	3570	0
249	20231107	170300	25174045	3570	3570	3570	3570	0
250	20231107	170200	25174045	3570	3570	3570	3570	0
251	20231107	170100	25174045	3570	3570	3570	3570	0
252	20231107	170000	25174045	3570	3570	3570	3570	0
253	20231107	165900	25174045	3570	3570	3570	3570	0
254	20231107	165800	25174045	3570	3570	3570	3570	0
255	20231107	165700	25174045	3570	3570	3570	3570	0
256	20231107	165600	25174045	3570	3570	3570	3570	0
257	20231107	165500	25174045	3570	3570	3570	3570	0
258	20231107	165400	25174045	3570	3570	3570	3570	0
259	20231107	165300	25174045	3570	3570	3570	3570	0
260	20231107	165200	25174045	3570	3570	3570	3570	0
261	20231107	165100	25174045	3570	3570	3570	3570	0
262	20231107	165000	25174045	3570	3570	3570	3570	0
263	20231107	164900	25174045	3570	3570	3570	3570	0
264	20231107	164800	25174045	3570	3570	3570	3570	0
265	20231107	164700	25174045	3570	3570	3570	3570	0
266	20231107	164600	25174045	3570	3570	3570	3570	0
267	20231107	164500	25174045	3570	3570	3570	3570	0
268	20231107	164400	25174045	3570	3570	3570	3570	0
269	20231107	164300	25174045	3570	3570	3570	3570	0
270	20231107	164200	25174045	3570	3570	3570	3570	0
271	20231107	164100	25174045	3570	3570	3570	3570	0
272	20231107	164000	25174045	3570	3570	3570	3570	401
273	20231107	163900	25174045	3570	3570	3570	3570	0
274	20231107	163800	25174045	3570	3570	3570	3570	0
275	20231107	163700	25174045	3570	3570	3570	3570	0
276	20231107	163600	25174045	3570	3570	3570	3570	0
277	20231107	163500	25174045	3570	3570	3570	3570	0
278	20231107	163400	25174045	3570	3570	3570	3570	0
279	20231107	163300	25174045	3570	3570	3570	3570	0
280	20231107	163200	25174045	3570	3570	3570	3570	0
281	20231107	163100	25174045	3570	3570	3570	3570	0
282	20231107	163000	25174045	3570	3570	3570	3570	0
283	20231107	162900	25174045	3570	3570	3570	3570	0
284	20231107	162800	25174045	3570	3570	3570	3570	0
285	20231107	162700	25174045	3570	3570	3570	3570	0
286	20231107	162600	25174045	3570	3570	3570	3570	0
287	20231107	162500	25174045	3570	3570	3570	3570	0
288	20231107	162400	25174045	3570	3570	3570	3570	0
289	20231107	162300	25174045	3570	3570	3570	3570	0
290	20231107	162200	25174045	3570	3570	3570	3570	0
291	20231107	162100	25174045	3570	3570	3570	3570	0
292	20231107	162000	25174045	3570	3570	3570	3570	0
293	20231107	161900	25174045	3570	3570	3570	3570	0
294	20231107	161800	25174045	3570	3570	3570	3570	0
295	20231107	161700	25174045	3570	3570	3570	3570	0
296	20231107	161600	25174045	3570	3570	3570	3570	0
297	20231107	161500	25174045	3570	3570	3570	3570	0
298	20231107	161400	25174045	3570	3570	3570	3570	0
299	20231107	161300	25174045	3570	3570	3570	3570	0
300	20231107	161200	25174045	3570	3570	3570	3570	0
301	20231107	161100	25174045	3570	3570	3570	3570	0
302	20231107	161000	25174045	3570	3570	3570	3570	401
303	20231107	160900	25174045	3570	3570	3570	3570	0
304	20231107	160800	25174045	3570	3570	3570	3570	0
305	20231107	160700	25174045	3570	3570	3570	3570	0
306	20231107	160600	25174045	3570	3570	3570	3570	0
307	20231107	160500	25174045	3570	3570	3570	3570	0
308	20231107	160400	25174045	3570	3570	3570	3570	0
309	20231107	160300	25174045	3570	3570	3570	3570	0
310	20231107	160200	25174045	3570	3570	3570	3570	0
311	20231107	160100	25174045	3570	3570	3570	3570	0
312	20231107	160000	25174045	3570	3570	3570	3570	0
313	20231107	155900	25174045	3570	3570	3570	3570	0
314	20231107	155800	25174045	3570	3570	3570	3570	0
315	20231107	155700	25174045	3570	3570	3570	3570	0
316	20231107	155600	25174045	3570	3570	3570	3570	0
317	20231107	155500	25174045	3570	3570	3570	3570	0
318	20231107	155400	25174045	3570	3570	3570	3570	0
319	20231107	155300	25174045	3570	3570	3570	3570	0
320	20231107	155200	25174045	3570	3570	3570	3570	0
321	20231107	155100	25174045	3570	3570	3570	3570	0
322	20231107	155000	25174045	3570	3570	3570	3570	0
323	20231107	154900	25174045	3570	3570	3570	3570	0
324	20231107	154800	25174045	3570	3570	3570	3570	0
325	20231107	154700	25174045	3570	3570	3570	3570	0
326	20231107	154600	25174045	3570	3570	3570	3570	0
327	20231107	154500	25174045	3570	3570	3570	3570	0
328	20231107	154400	25174045	3570	3570	3570	3570	0
329	20231107	154300	25174045	3570	3570	3570	3570	0
330	20231107	154200	25174045	3570	3570	3570	3570	0
331	20231107	154100	25174045	3570	3570	3570	3570	0
332	20231107	154000	25174045	3570	3570	3570	3570	401
333	20231107	153900	25174045	3570	3570	3570	3570	0
334	20231107	153800	25174045	3570	3570	3570	3570	0
335	20231107	153700	25174045	3570	3570	3570	3570	0
336	20231107	153600	25174045	3570	3570	3570	3570	0
337	20231107	153500	25174045	3570	3570	3570	3570	0
338	20231107	153400	25174045	3570	3570	3570	3570	0
339	20231107	153300	25174045	3570	3570	3570	3570	0
340	20231107	153200	25174045	3570	3570	3570	3570	0
341	20231107	153100	25174045	3570	3570	3570	3570	0
342	20231107	153000	25174045	3570	3570	3570	3570	401
343	20231107	152900	23742475	3570	3570	3570	3570	0
344	20231107	152800	23742475	3570	3570	3570	3570	0
345	20231107	152700	23742475	3570	3570	3570	3570	0
346	20231107	152600	23742475	3570	3570	3570	3570	0
347	20231107	152500	23742475	3570	3570	3570	3570	0
348	20231107	152400	23742475	3570	3570	3570	3570	0
349	20231107	152300	23742475	3570	3570	3570	3570	0
350	20231107	152200	23742475	3570	3570	3570	3570	0
351	20231107	152100	23742475	3570	3570	3570	3570	0
352	20231107	152000	23742475	3570	3570	3570	3570	0
353	20231107	151900	23742475	3570	3570	3570	3570	0
354	20231107	151800	23742475	3570	3570	3570	3570	0
355	20231107	151700	23742475	3570	3570	3570	3570	0
356	20231107	151600	23742475	3570	3570	3570	3570	1
357	20231107	151500	23738905	3565	3565	3565	3565	0
358	20231107	151400	23738905	3565	3565	3565	3565	0
359	20231107	151300	23738905	3565	3565	3565	3565	0
360	20231107	151200	23738905	3565	3565	3565	3565	0
361	20231107	151100	23738905	3565	3565	3565	3565	0
362	20231107	151000	23738905	3565	3565	3565	3565	0
363	20231107	150900	23738905	3565	3565	3565	3565	0
364	20231107	150800	23738905	3565	3565	3565	3565	0
365	20231107	150700	23738905	3565	3565	3565	3565	0
366	20231107	150600	23738905	3565	3565	3565	3565	0
367	20231107	150500	23738905	3565	3565	3565	3565	0
368	20231107	150400	23738905	3565	3565	3565	3565	0
369	20231107	150300	23738905	3565	3565	3565	3565	0
370	20231107	150200	23738905	3565	3565	3565	3565	0
371	20231107	150100	23738905	3565	3565	3565	3565	0
372	20231107	150000	23738905	3565	3565	3565	3565	0
373	20231107	145900	23738905	3565	3565	3565	3565	0
374	20231107	145800	23738905	3565	3565	3565	3565	0
375	20231107	145700	23738905	3565	3565	3565	3565	0
376	20231107	145600	23738905	3565	3565	3565	3565	0
377	20231107	145500	23738905	3565	3565	3565	3565	0
378	20231107	145400	23738905	3565	3565	3565	3565	0
379	20231107	145300	23738905	3565	3565	3565	3565	0
380	20231107	145200	23738905	3565	3565	3565	3565	0
381	20231107	145100	23738905	3565	3565	3565	3565	0
382	20231107	145000	23738905	3565	3565	3565	3565	0
383	20231107	144900	23738905	3565	3565	3565	3565	0
384	20231107	144800	23738905	3565	3565	3565	3565	0
385	20231107	144700	23738905	3565	3565	3565	3565	0
386	20231107	144600	23738905	3565	3565	3565	3565	0
387	20231107	144500	23738905	3565	3565	3565	3565	0
388	20231107	144400	23738905	3565	3565	3565	3565	0
389	20231107	144300	23738905	3565	3565	3565	3565	0
390	20231107	144200	23738905	3565	3565	3565	3565	0
391	20231107	144100	23738905	3565	3565	3565	3565	0
392	20231107	144000	23738905	3565	3565	3565	3565	0
393	20231107	143900	23738905	3565	3565	3565	3565	0
394	20231107	143800	23738905	3565	3565	3565	3565	0
395	20231107	143700	23738905	3565	3565	3565	3565	0
396	20231107	143600	23738905	3565	3565	3565	3565	0
397	20231107	143500	23738905	3565	3565	3565	3565	0
398	20231107	143400	23738905	3565	3565	3565	3565	0
399	20231107	143300	23738905	3565	3565	3565	3565	0
400	20231107	143200	23738905	3565	3565	3565	3565	0
401	20231107	143100	23738905	3565	3565	3565	3565	0
402	20231107	143000	23738905	3565	3565	3565	3565	0
403	20231107	142900	23738905	3565	3565	3565	3565	0
404	20231107	142800	23738905	3565	3565	3565	3565	0
405	20231107	142700	23738905	3565	3565	3565	3565	0
406	20231107	142600	23738905	3565	3565	3565	3565	0
407	20231107	142500	23738905	3565	3565	3565	3565	0
408	20231107	142400	23738905	3565	3565	3565	3565	0
409	20231107	142300	23738905	3565	3565	3565	3565	5
410	20231107	142200	23721080	3565	3565	3565	3565	0
411	20231107	142100	23721080	3565	3565	3565	3565	245
412	20231107	142000	22847655	3570	3570	3570	3570	0
413	20231107	141900	22847655	3570	3570	3570	3570	0
414	20231107	141800	22847655	3570	3570	3570	3570	0
415	20231107	141700	22847655	3570	3570	3570	3570	0
416	20231107	141600	22847655	3570	3570	3570	3570	0
417	20231107	141500	22847655	3570	3570	3570	3570	0
418	20231107	141400	22847655	3570	3570	3570	3570	0
419	20231107	141300	22847655	3570	3570	3570	3570	0
420	20231107	141200	22847655	3570	3570	3570	3570	0
421	20231107	141100	22847655	3570	3570	3570	3570	0
422	20231107	141000	22847655	3570	3570	3570	3570	0
423	20231107	140900	22847655	3570	3570	3570	3570	0
424	20231107	140800	22847655	3570	3570	3570	3570	0
425	20231107	140700	22847655	3570	3570	3570	3570	0
426	20231107	140600	22847655	3570	3570	3570	3570	0
427	20231107	140500	22847655	3570	3570	3570	3570	0
428	20231107	140400	22847655	3570	3570	3570	3570	0
429	20231107	140300	22847655	3570	3570	3570	3570	0
430	20231107	140200	22847655	3570	3570	3570	3570	0
431	20231107	140100	22847655	3570	3570	3570	3570	0
432	20231107	140000	22847655	3570	3570	3570	3570	0
433	20231107	135900	22847655	3570	3570	3570	3570	0
434	20231107	135800	22847655	3570	3570	3570	3570	0
435	20231107	135700	22847655	3570	3570	3570	3570	0
436	20231107	135600	22847655	3570	3570	3570	3570	0
437	20231107	135500	22847655	3570	3570	3570	3570	15
438	20231107	135400	22794105	3570	3570	3570	3570	0
439	20231107	135300	22794105	3570	3570	3570	3570	0
440	20231107	135200	22794105	3570	3570	3570	3570	0
441	20231107	135100	22794105	3570	3570	3570	3570	0
442	20231107	135000	22794105	3570	3570	3570	3570	0
443	20231107	134900	22794105	3570	3570	3570	3570	0
444	20231107	134800	22794105	3570	3570	3570	3570	0
445	20231107	134700	22794105	3570	3570	3570	3570	0
446	20231107	134600	22794105	3570	3570	3570	3570	0
447	20231107	134500	22794105	3570	3570	3570	3570	0
448	20231107	134400	22794105	3570	3565	3570	3565	36
449	20231107	134300	22665675	3545	3545	3545	3545	0
450	20231107	134200	22665675	3545	3545	3545	3545	0
451	20231107	134100	22665675	3545	3545	3545	3545	0
452	20231107	134000	22665675	3545	3545	3545	3545	0
453	20231107	133900	22665675	3545	3545	3545	3545	0
454	20231107	133800	22665675	3545	3545	3545	3545	0
455	20231107	133700	22665675	3545	3545	3545	3545	0
456	20231107	133600	22665675	3545	3545	3545	3545	0
457	20231107	133500	22665675	3545	3545	3545	3545	0
458	20231107	133400	22665675	3545	3545	3545	3545	0
459	20231107	133300	22665675	3545	3545	3545	3545	0
460	20231107	133200	22665675	3545	3545	3545	3545	8
461	20231107	133100	22637315	3565	3565	3565	3565	0
462	20231107	133000	22637315	3565	3565	3565	3565	0
463	20231107	132900	22637315	3565	3565	3565	3565	0
464	20231107	132800	22637315	3565	3565	3565	3565	0
465	20231107	132700	22637315	3565	3565	3565	3565	0
466	20231107	132600	22637315	3565	3565	3565	3565	0
467	20231107	132500	22637315	3565	3565	3565	3565	0
468	20231107	132400	22637315	3565	3565	3565	3565	0
469	20231107	132300	22637315	3565	3565	3565	3565	1
470	20231107	132200	22633750	3565	3565	3565	3565	0
471	20231107	132100	22633750	3565	3565	3565	3565	0
472	20231107	132000	22633750	3565	3565	3565	3565	1
473	20231107	131900	22630185	3575	3575	3575	3575	0
474	20231107	131800	22630185	3575	3575	3575	3575	0
475	20231107	131700	22630185	3575	3575	3575	3575	0
476	20231107	131600	22630185	3575	3575	3575	3575	0
477	20231107	131500	22630185	3575	3575	3575	3575	0
478	20231107	131400	22630185	3575	3575	3575	3575	0
479	20231107	131300	22630185	3575	3575	3575	3575	0
480	20231107	131200	22630185	3575	3575	3575	3575	0
481	20231107	131100	22630185	3575	3575	3575	3575	0
482	20231107	131000	22630185	3575	3575	3575	3575	0
483	20231107	130900	22630185	3575	3575	3575	3575	0
484	20231107	130800	22630185	3575	3575	3575	3575	0
485	20231107	130700	22630185	3575	3575	3575	3575	0
486	20231107	130600	22630185	3575	3575	3575	3575	0
487	20231107	130500	22630185	3575	3575	3575	3575	0
488	20231107	130400	22630185	3575	3575	3575	3575	0
489	20231107	130300	22630185	3575	3575	3575	3575	0
490	20231107	130200	22630185	3575	3575	3575	3575	0
491	20231107	130100	22630185	3575	3575	3575	3575	0
492	20231107	130000	22630185	3575	3575	3575	3575	0
493	20231107	125900	22630185	3575	3575	3575	3575	0
494	20231107	125800	22630185	3575	3575	3575	3575	0
495	20231107	125700	22630185	3575	3575	3575	3575	0
496	20231107	125600	22630185	3575	3575	3575	3575	0
497	20231107	125500	22630185	3575	3575	3575	3575	0
498	20231107	125400	22630185	3575	3575	3575	3575	0
499	20231107	125300	22630185	3575	3565	3575	3565	201
500	20231107	125200	21913105	3540	3540	3540	3540	0
501	20231107	125100	21913105	3540	3540	3540	3540	0
502	20231107	125000	21913105	3540	3540	3540	3540	0
503	20231107	124900	21913105	3540	3540	3540	3540	0
504	20231107	124800	21913105	3540	3540	3540	3540	0
505	20231107	124700	21913105	3540	3540	3540	3540	0
506	20231107	124600	21913105	3540	3540	3540	3540	0
507	20231107	124500	21913105	3540	3540	3540	3540	0
508	20231107	124400	21913105	3540	3540	3540	3540	0
509	20231107	124300	21913105	3540	3540	3540	3540	0
510	20231107	124200	21913105	3540	3540	3540	3540	0
511	20231107	124100	21913105	3540	3540	3540	3540	0
512	20231107	124000	21913105	3540	3540	3540	3540	0
513	20231107	123900	21913105	3540	3540	3540	3540	0
514	20231107	123800	21913105	3540	3540	3540	3540	0
515	20231107	123700	21913105	3540	3540	3540	3540	0
516	20231107	123600	21913105	3540	3540	3540	3540	0
517	20231107	123500	21913105	3540	3540	3540	3540	0
518	20231107	123400	21913105	3540	3540	3540	3540	0
519	20231107	123300	21913105	3540	3540	3540	3540	204
520	20231107	123200	21190945	3545	3545	3545	3545	9
521	20231107	123100	21159040	3565	3565	3565	3565	0
522	20231107	123000	21159040	3565	3565	3565	3565	0
523	20231107	122900	21159040	3565	3565	3565	3565	0
524	20231107	122800	21159040	3565	3565	3565	3565	0
525	20231107	122700	21159040	3565	3565	3565	3565	0
526	20231107	122600	21159040	3565	3565	3565	3565	0
527	20231107	122500	21159040	3565	3565	3565	3565	0
528	20231107	122400	21159040	3565	3565	3565	3565	0
529	20231107	122300	21159040	3565	3565	3565	3565	0
530	20231107	122200	21159040	3565	3565	3565	3565	0
531	20231107	122100	21159040	3565	3565	3565	3565	0
532	20231107	122000	21159040	3565	3565	3565	3565	0
533	20231107	121900	21159040	3565	3565	3565	3565	0
534	20231107	121800	21159040	3565	3565	3565	3565	0
535	20231107	121700	21159040	3565	3565	3565	3565	0
536	20231107	121600	21159040	3565	3565	3565	3565	0
537	20231107	121500	21159040	3565	3565	3565	3565	0
538	20231107	121400	21159040	3565	3565	3565	3565	1
539	20231107	121300	21155475	3565	3565	3565	3565	0
540	20231107	121200	21155475	3565	3565	3565	3565	0
541	20231107	121100	21155475	3565	3565	3565	3565	0
542	20231107	121000	21155475	3565	3565	3565	3565	0
543	20231107	120900	21155475	3565	3565	3565	3565	0
544	20231107	120800	21155475	3565	3565	3565	3565	0
545	20231107	120700	21155475	3565	3565	3565	3565	0
546	20231107	120600	21155475	3565	3565	3565	3565	0
547	20231107	120500	21155475	3565	3565	3565	3565	0
548	20231107	120400	21155475	3565	3565	3565	3565	0
549	20231107	120300	21155475	3565	3565	3565	3565	0
550	20231107	120200	21155475	3565	3565	3565	3565	0
551	20231107	120100	21155475	3565	3565	3565	3565	0
552	20231107	120000	21155475	3565	3565	3565	3565	0
553	20231107	115900	21155475	3565	3565	3565	3565	1
554	20231107	115800	21151910	3540	3540	3540	3540	0
555	20231107	115700	21151910	3540	3540	3540	3540	0
556	20231107	115600	21151910	3540	3540	3540	3540	0
557	20231107	115500	21151910	3540	3540	3540	3540	0
558	20231107	115400	21151910	3540	3540	3540	3540	0
559	20231107	115300	21151910	3540	3540	3540	3540	0
560	20231107	115200	21151910	3540	3540	3540	3540	0
561	20231107	115100	21151910	3540	3540	3540	3540	0
562	20231107	115000	21151910	3540	3540	3540	3540	0
563	20231107	114900	21151910	3540	3540	3540	3540	0
564	20231107	114800	21151910	3540	3540	3540	3540	0
565	20231107	114700	21151910	3540	3540	3540	3540	0
566	20231107	114600	21151910	3540	3540	3540	3540	0
567	20231107	114500	21151910	3540	3540	3540	3540	0
568	20231107	114400	21151910	3540	3540	3540	3540	0
569	20231107	114300	21151910	3540	3540	3540	3540	0
570	20231107	114200	21151910	3540	3540	3540	3540	0
571	20231107	114100	21151910	3540	3540	3540	3540	0
572	20231107	114000	21151910	3540	3540	3540	3540	0
573	20231107	113900	21151910	3540	3540	3540	3540	0
574	20231107	113800	21151910	3540	3540	3540	3540	0
575	20231107	113700	21151910	3540	3540	3540	3540	0
576	20231107	113600	21151910	3540	3540	3540	3540	0
577	20231107	113500	21151910	3540	3540	3540	3540	0
578	20231107	113400	21151910	3540	3540	3540	3540	0
579	20231107	113300	21151910	3540	3540	3540	3540	0
580	20231107	113200	21151910	3540	3540	3540	3540	0
581	20231107	113100	21151910	3540	3540	3540	3540	0
582	20231107	113000	21151910	3540	3540	3540	3540	0
583	20231107	112900	21151910	3540	3540	3540	3540	0
584	20231107	112800	21151910	3540	3540	3540	3540	0
585	20231107	112700	21151910	3540	3540	3540	3540	0
586	20231107	112600	21151910	3540	3540	3540	3540	0
587	20231107	112500	21151910	3540	3540	3540	3540	0
588	20231107	112400	21151910	3540	3540	3540	3540	0
589	20231107	112300	21151910	3540	3540	3540	3540	0
590	20231107	112200	21151910	3540	3540	3540	3540	0
591	20231107	112100	21151910	3540	3540	3540	3540	0
592	20231107	112000	21151910	3540	3540	3540	3540	0
593	20231107	111900	21151910	3540	3540	3540	3540	0
594	20231107	111800	21151910	3540	3555	3555	3540	5000
595	20231107	111700	3444355	3545	3545	3545	3545	0
596	20231107	111600	3444355	3545	3545	3545	3545	0
597	20231107	111500	3444355	3545	3545	3545	3545	0
598	20231107	111400	3444355	3545	3545	3545	3545	0
599	20231107	111300	3444355	3545	3545	3545	3545	0
600	20231107	111200	3444355	3545	3545	3545	3545	0
601	20231107	111100	3444355	3545	3545	3545	3545	0
602	20231107	111000	3444355	3545	3545	3545	3545	0
603	20231107	110900	3444355	3545	3545	3545	3545	0
604	20231107	110800	3444355	3545	3545	3545	3545	0
605	20231107	110700	3444355	3545	3545	3545	3545	0
606	20231107	110600	3444355	3545	3545	3545	3545	0
607	20231107	110500	3444355	3545	3545	3545	3545	0
608	20231107	110400	3444355	3545	3545	3545	3545	0
609	20231107	110300	3444355	3545	3545	3545	3545	0
610	20231107	110200	3444355	3545	3545	3545	3545	0
611	20231107	110100	3444355	3545	3545	3545	3545	0
612	20231107	110000	3444355	3545	3545	3545	3545	0
613	20231107	105900	3444355	3545	3545	3545	3545	0
614	20231107	105800	3444355	3545	3545	3545	3545	0
615	20231107	105700	3444355	3545	3545	3545	3545	0
616	20231107	105600	3444355	3545	3545	3545	3545	0
617	20231107	105500	3444355	3545	3545	3545	3545	0
618	20231107	105400	3444355	3545	3545	3545	3545	0
619	20231107	105300	3444355	3545	3545	3545	3545	0
620	20231107	105200	3444355	3545	3545	3545	3545	0
621	20231107	105100	3444355	3545	3545	3545	3545	0
622	20231107	105000	3444355	3545	3545	3545	3545	0
623	20231107	104900	3444355	3545	3545	3545	3545	0
624	20231107	104800	3444355	3545	3545	3545	3545	0
625	20231107	104700	3444355	3545	3545	3545	3545	0
626	20231107	104600	3444355	3545	3545	3545	3545	0
627	20231107	104500	3444355	3545	3545	3545	3545	0
628	20231107	104400	3444355	3545	3545	3545	3545	0
629	20231107	104300	3444355	3545	3545	3545	3545	0
630	20231107	104200	3444355	3545	3545	3545	3545	0
631	20231107	104100	3444355	3545	3545	3545	3545	0
632	20231107	104000	3444355	3545	3545	3545	3545	0
633	20231107	103900	3444355	3545	3545	3545	3545	0
634	20231107	103800	3444355	3545	3545	3545	3545	0
635	20231107	103700	3444355	3545	3545	3545	3545	0
636	20231107	103600	3444355	3545	3545	3545	3545	0
637	20231107	103500	3444355	3545	3545	3545	3545	0
638	20231107	103400	3444355	3545	3545	3545	3545	0
639	20231107	103300	3444355	3545	3545	3545	3545	0
640	20231107	103200	3444355	3545	3545	3545	3545	0
641	20231107	103100	3444355	3545	3545	3545	3545	0
642	20231107	103000	3444355	3545	3545	3545	3545	0
643	20231107	102900	3444355	3545	3545	3545	3545	0
644	20231107	102800	3444355	3545	3545	3545	3545	0
645	20231107	102700	3444355	3545	3545	3545	3545	0
646	20231107	102600	3444355	3545	3545	3545	3545	0
647	20231107	102500	3444355	3545	3545	3545	3545	0
648	20231107	102400	3444355	3545	3545	3545	3545	0
649	20231107	102300	3444355	3545	3545	3545	3545	0
650	20231107	102200	3444355	3545	3545	3545	3545	0
651	20231107	102100	3444355	3545	3545	3545	3545	0
652	20231107	102000	3444355	3545	3545	3545	3545	0
653	20231107	101900	3444355	3545	3545	3545	3545	0
654	20231107	101800	3444355	3545	3545	3545	3545	0
655	20231107	101700	3444355	3545	3545	3545	3545	0
656	20231107	101600	3444355	3545	3545	3545	3545	0
657	20231107	101500	3444355	3545	3545	3545	3545	0
658	20231107	101400	3444355	3545	3545	3545	3545	0
659	20231107	101300	3444355	3545	3545	3545	3545	0
660	20231107	101200	3444355	3545	3545	3545	3545	29
661	20231107	101100	3341550	3565	3565	3565	3565	0
662	20231107	101000	3341550	3565	3565	3565	3565	0
663	20231107	100900	3341550	3565	3565	3565	3565	0
664	20231107	100800	3341550	3565	3565	3565	3565	0
665	20231107	100700	3341550	3565	3565	3565	3565	0
666	20231107	100600	3341550	3565	3565	3565	3565	0
667	20231107	100500	3341550	3565	3565	3565	3565	0
668	20231107	100400	3341550	3565	3565	3565	3565	0
669	20231107	100300	3341550	3565	3565	3565	3565	0
670	20231107	100200	3341550	3565	3565	3565	3565	0
671	20231107	100100	3341550	3565	3565	3565	3565	488
672	20231107	100000	1601830	3540	3540	3540	3540	0
673	20231107	095900	1601830	3540	3540	3540	3540	0
674	20231107	095800	1601830	3540	3540	3540	3540	0
675	20231107	095700	1601830	3540	3540	3540	3540	0
676	20231107	095600	1601830	3540	3540	3540	3540	0
677	20231107	095500	1601830	3540	3540	3540	3540	0
678	20231107	095400	1601830	3540	3540	3540	3540	0
679	20231107	095300	1601830	3540	3540	3540	3540	0
680	20231107	095200	1601830	3540	3540	3540	3540	0
681	20231107	095100	1601830	3540	3540	3540	3540	0
682	20231107	095000	1601830	3540	3540	3540	3540	0
683	20231107	094900	1601830	3540	3540	3540	3540	0
684	20231107	094800	1601830	3540	3540	3540	3540	0
685	20231107	094700	1601830	3540	3560	3560	3540	12
686	20231107	094600	1559215	3565	3565	3565	3565	1
687	20231107	094500	1555650	3565	3565	3565	3565	0
688	20231107	094400	1555650	3565	3565	3565	3565	0
689	20231107	094300	1555650	3565	3565	3565	3565	200
690	20231107	094200	842650	3570	3570	3570	3570	0
691	20231107	094100	842650	3570	3570	3570	3570	0
692	20231107	094000	842650	3570	3570	3570	3570	0
693	20231107	093900	842650	3570	3570	3570	3570	0
694	20231107	093800	842650	3570	3570	3570	3570	0
695	20231107	093700	842650	3570	3570	3570	3570	0
696	20231107	093600	842650	3570	3570	3570	3570	0
697	20231107	093500	842650	3570	3570	3570	3570	0
698	20231107	093400	842650	3570	3570	3570	3570	0
699	20231107	093300	842650	3570	3570	3570	3570	3
700	20231107	093200	831940	3570	3570	3570	3570	5
701	20231107	093100	814090	3575	3575	3575	3575	0
702	20231107	093000	814090	3575	3575	3575	3575	0
703	20231107	092900	814090	3575	3575	3575	3575	0
704	20231107	092800	814090	3575	3575	3575	3575	0
705	20231107	092700	814090	3575	3575	3575	3575	0
706	20231107	092600	814090	3575	3575	3575	3575	0
707	20231107	092500	814090	3575	3575	3575	3575	0
708	20231107	092400	814090	3575	3570	3575	3570	217
709	20231107	092300	39310	3565	3565	3565	3565	0
710	20231107	092200	39310	3565	3565	3565	3565	1
711	20231107	092100	35745	3570	3570	3570	3570	0
712	20231107	092000	35745	3570	3570	3570	3570	0
713	20231107	091900	35745	3570	3570	3570	3570	0
714	20231107	091800	35745	3570	3570	3570	3570	1
715	20231107	091700	32175	3575	3575	3575	3575	0
716	20231107	091600	32175	3575	3575	3575	3575	0
717	20231107	091500	32175	3575	3575	3575	3575	0
718	20231107	091400	32175	3575	3575	3575	3575	0
719	20231107	091300	32175	3575	3575	3575	3575	0
720	20231107	091200	32175	3575	3575	3575	3575	0
721	20231107	091100	32175	3575	3575	3575	3575	0
722	20231107	091000	32175	3575	3575	3575	3575	1
723	20231107	090900	28600	3575	3575	3575	3575	0
724	20231107	090800	28600	3575	3575	3575	3575	0
725	20231107	090700	28600	3575	3575	3575	3575	0
726	20231107	090600	28600	3575	3575	3575	3575	0
727	20231107	090500	28600	3575	3575	3575	3575	0
728	20231107	090400	28600	3575	3575	3575	3575	0
729	20231107	090300	28600	3575	3575	3575	3575	0
730	20231107	090200	28600	3575	3575	3575	3575	0
731	20231107	090100	28600	3575	3575	3575	3575	0
732	20231107	090000	28600	3575	3575	3575	3575	8