KissMeData/365900/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211300	25395950	3960	3960	3960	3960	34
3	20231107	211200	25395950	3960	3960	3960	3960	0
4	20231107	211100	25395950	3960	3960	3960	3960	0
5	20231107	211000	25395950	3960	3960	3960	3960	0
6	20231107	210900	25395950	3960	3960	3960	3960	0
7	20231107	210800	25395950	3960	3960	3960	3960	0
8	20231107	210700	25395950	3960	3960	3960	3960	0
9	20231107	210600	25395950	3960	3960	3960	3960	0
10	20231107	210500	25395950	3960	3960	3960	3960	0
11	20231107	210400	25395950	3960	3960	3960	3960	0
12	20231107	210300	25395950	3960	3960	3960	3960	0
13	20231107	210200	25395950	3960	3960	3960	3960	0
14	20231107	210100	25395950	3960	3960	3960	3960	0
15	20231107	210000	25395950	3960	3960	3960	3960	0
16	20231107	205900	25395950	3960	3960	3960	3960	0
17	20231107	205800	25395950	3960	3960	3960	3960	0
18	20231107	205700	25395950	3960	3960	3960	3960	0
19	20231107	205600	25395950	3960	3960	3960	3960	0
20	20231107	205500	25395950	3960	3960	3960	3960	0
21	20231107	205400	25395950	3960	3960	3960	3960	0
22	20231107	205300	25395950	3960	3960	3960	3960	0
23	20231107	205200	25395950	3960	3960	3960	3960	0
24	20231107	205100	25395950	3960	3960	3960	3960	0
25	20231107	205000	25395950	3960	3960	3960	3960	0
26	20231107	204900	25395950	3960	3960	3960	3960	0
27	20231107	204800	25395950	3960	3960	3960	3960	0
28	20231107	204700	25395950	3960	3960	3960	3960	0
29	20231107	204600	25395950	3960	3960	3960	3960	0
30	20231107	204500	25395950	3960	3960	3960	3960	0
31	20231107	204400	25395950	3960	3960	3960	3960	0
32	20231107	204300	25395950	3960	3960	3960	3960	34
33	20231107	204200	25395950	3960	3960	3960	3960	0
34	20231107	204100	25395950	3960	3960	3960	3960	0
35	20231107	204000	25395950	3960	3960	3960	3960	0
36	20231107	203900	25395950	3960	3960	3960	3960	0
37	20231107	203800	25395950	3960	3960	3960	3960	0
38	20231107	203700	25395950	3960	3960	3960	3960	0
39	20231107	203600	25395950	3960	3960	3960	3960	0
40	20231107	203500	25395950	3960	3960	3960	3960	0
41	20231107	203400	25395950	3960	3960	3960	3960	0
42	20231107	203300	25395950	3960	3960	3960	3960	0
43	20231107	203200	25395950	3960	3960	3960	3960	0
44	20231107	203100	25395950	3960	3960	3960	3960	0
45	20231107	203000	25395950	3960	3960	3960	3960	0
46	20231107	202900	25395950	3960	3960	3960	3960	0
47	20231107	202800	25395950	3960	3960	3960	3960	0
48	20231107	202700	25395950	3960	3960	3960	3960	0
49	20231107	202600	25395950	3960	3960	3960	3960	0
50	20231107	202500	25395950	3960	3960	3960	3960	0
51	20231107	202400	25395950	3960	3960	3960	3960	0
52	20231107	202300	25395950	3960	3960	3960	3960	0
53	20231107	202200	25395950	3960	3960	3960	3960	0
54	20231107	202100	25395950	3960	3960	3960	3960	0
55	20231107	202000	25395950	3960	3960	3960	3960	0
56	20231107	201900	25395950	3960	3960	3960	3960	0
57	20231107	201800	25395950	3960	3960	3960	3960	0
58	20231107	201700	25395950	3960	3960	3960	3960	0
59	20231107	201600	25395950	3960	3960	3960	3960	0
60	20231107	201500	25395950	3960	3960	3960	3960	0
61	20231107	201400	25395950	3960	3960	3960	3960	0
62	20231107	201300	25395950	3960	3960	3960	3960	34
63	20231107	201200	25395950	3960	3960	3960	3960	0
64	20231107	201100	25395950	3960	3960	3960	3960	0
65	20231107	201000	25395950	3960	3960	3960	3960	0
66	20231107	200900	25395950	3960	3960	3960	3960	0
67	20231107	200800	25395950	3960	3960	3960	3960	0
68	20231107	200700	25395950	3960	3960	3960	3960	0
69	20231107	200600	25395950	3960	3960	3960	3960	0
70	20231107	200500	25395950	3960	3960	3960	3960	0
71	20231107	200400	25395950	3960	3960	3960	3960	0
72	20231107	200300	25395950	3960	3960	3960	3960	0
73	20231107	200200	25395950	3960	3960	3960	3960	0
74	20231107	200100	25395950	3960	3960	3960	3960	0
75	20231107	200000	25395950	3960	3960	3960	3960	0
76	20231107	195900	25395950	3960	3960	3960	3960	0
77	20231107	195800	25395950	3960	3960	3960	3960	0
78	20231107	195700	25395950	3960	3960	3960	3960	0
79	20231107	195600	25395950	3960	3960	3960	3960	0
80	20231107	195500	25395950	3960	3960	3960	3960	0
81	20231107	195400	25395950	3960	3960	3960	3960	0
82	20231107	195300	25395950	3960	3960	3960	3960	0
83	20231107	195200	25395950	3960	3960	3960	3960	0
84	20231107	195100	25395950	3960	3960	3960	3960	0
85	20231107	195000	25395950	3960	3960	3960	3960	0
86	20231107	194900	25395950	3960	3960	3960	3960	0
87	20231107	194800	25395950	3960	3960	3960	3960	0
88	20231107	194700	25395950	3960	3960	3960	3960	0
89	20231107	194600	25395950	3960	3960	3960	3960	0
90	20231107	194500	25395950	3960	3960	3960	3960	0
91	20231107	194400	25395950	3960	3960	3960	3960	0
92	20231107	194300	25395950	3960	3960	3960	3960	34
93	20231107	194200	25395950	3960	3960	3960	3960	0
94	20231107	194100	25395950	3960	3960	3960	3960	0
95	20231107	194000	25395950	3960	3960	3960	3960	0
96	20231107	193900	25395950	3960	3960	3960	3960	0
97	20231107	193800	25395950	3960	3960	3960	3960	0
98	20231107	193700	25395950	3960	3960	3960	3960	0
99	20231107	193600	25395950	3960	3960	3960	3960	0
100	20231107	193500	25395950	3960	3960	3960	3960	0
101	20231107	193400	25395950	3960	3960	3960	3960	0
102	20231107	193300	25395950	3960	3960	3960	3960	0
103	20231107	193200	25395950	3960	3960	3960	3960	0
104	20231107	193100	25395950	3960	3960	3960	3960	0
105	20231107	193000	25395950	3960	3960	3960	3960	0
106	20231107	192900	25395950	3960	3960	3960	3960	0
107	20231107	192800	25395950	3960	3960	3960	3960	0
108	20231107	192700	25395950	3960	3960	3960	3960	0
109	20231107	192600	25395950	3960	3960	3960	3960	0
110	20231107	192500	25395950	3960	3960	3960	3960	0
111	20231107	192400	25395950	3960	3960	3960	3960	0
112	20231107	192300	25395950	3960	3960	3960	3960	0
113	20231107	192200	25395950	3960	3960	3960	3960	0
114	20231107	192100	25395950	3960	3960	3960	3960	0
115	20231107	192000	25395950	3960	3960	3960	3960	0
116	20231107	191900	25395950	3960	3960	3960	3960	0
117	20231107	191800	25395950	3960	3960	3960	3960	0
118	20231107	191700	25395950	3960	3960	3960	3960	0
119	20231107	191600	25395950	3960	3960	3960	3960	0
120	20231107	191500	25395950	3960	3960	3960	3960	0
121	20231107	191400	25395950	3960	3960	3960	3960	0
122	20231107	191300	25395950	3960	3960	3960	3960	34
123	20231107	191200	25395950	3960	3960	3960	3960	0
124	20231107	191100	25395950	3960	3960	3960	3960	0
125	20231107	191000	25395950	3960	3960	3960	3960	0
126	20231107	190900	25395950	3960	3960	3960	3960	0
127	20231107	190800	25395950	3960	3960	3960	3960	0
128	20231107	190700	25395950	3960	3960	3960	3960	0
129	20231107	190600	25395950	3960	3960	3960	3960	0
130	20231107	190500	25395950	3960	3960	3960	3960	0
131	20231107	190400	25395950	3960	3960	3960	3960	0
132	20231107	190300	25395950	3960	3960	3960	3960	0
133	20231107	190200	25395950	3960	3960	3960	3960	0
134	20231107	190100	25395950	3960	3960	3960	3960	0
135	20231107	190000	25395950	3960	3960	3960	3960	0
136	20231107	185900	25395950	3960	3960	3960	3960	0
137	20231107	185800	25395950	3960	3960	3960	3960	0
138	20231107	185700	25395950	3960	3960	3960	3960	0
139	20231107	185600	25395950	3960	3960	3960	3960	0
140	20231107	185500	25395950	3960	3960	3960	3960	0
141	20231107	185400	25395950	3960	3960	3960	3960	0
142	20231107	185300	25395950	3960	3960	3960	3960	0
143	20231107	185200	25395950	3960	3960	3960	3960	0
144	20231107	185100	25395950	3960	3960	3960	3960	0
145	20231107	185000	25395950	3960	3960	3960	3960	0
146	20231107	184900	25395950	3960	3960	3960	3960	0
147	20231107	184800	25395950	3960	3960	3960	3960	0
148	20231107	184700	25395950	3960	3960	3960	3960	0
149	20231107	184600	25395950	3960	3960	3960	3960	0
150	20231107	184500	25395950	3960	3960	3960	3960	0
151	20231107	184400	25395950	3960	3960	3960	3960	0
152	20231107	184300	25395950	3960	3960	3960	3960	34
153	20231107	184200	25395950	3960	3960	3960	3960	0
154	20231107	184100	25395950	3960	3960	3960	3960	0
155	20231107	184000	25395950	3960	3960	3960	3960	0
156	20231107	183900	25395950	3960	3960	3960	3960	0
157	20231107	183800	25395950	3960	3960	3960	3960	0
158	20231107	183700	25395950	3960	3960	3960	3960	0
159	20231107	183600	25395950	3960	3960	3960	3960	0
160	20231107	183500	25395950	3960	3960	3960	3960	0
161	20231107	183400	25395950	3960	3960	3960	3960	0
162	20231107	183300	25395950	3960	3960	3960	3960	0
163	20231107	183200	25395950	3960	3960	3960	3960	0
164	20231107	183100	25395950	3960	3960	3960	3960	0
165	20231107	183000	25395950	3960	3960	3960	3960	0
166	20231107	182900	25395950	3960	3960	3960	3960	0
167	20231107	182800	25395950	3960	3960	3960	3960	0
168	20231107	182700	25395950	3960	3960	3960	3960	0
169	20231107	182600	25395950	3960	3960	3960	3960	0
170	20231107	182500	25395950	3960	3960	3960	3960	0
171	20231107	182400	25395950	3960	3960	3960	3960	0
172	20231107	182300	25395950	3960	3960	3960	3960	0
173	20231107	182200	25395950	3960	3960	3960	3960	0
174	20231107	182100	25395950	3960	3960	3960	3960	0
175	20231107	182000	25395950	3960	3960	3960	3960	0
176	20231107	181900	25395950	3960	3960	3960	3960	0
177	20231107	181800	25395950	3960	3960	3960	3960	0
178	20231107	181700	25395950	3960	3960	3960	3960	0
179	20231107	181600	25395950	3960	3960	3960	3960	0
180	20231107	181500	25395950	3960	3960	3960	3960	0
181	20231107	181400	25395950	3960	3960	3960	3960	0
182	20231107	181300	25395950	3960	3960	3960	3960	34
183	20231107	181200	25395950	3960	3960	3960	3960	0
184	20231107	181100	25395950	3960	3960	3960	3960	0
185	20231107	181000	25395950	3960	3960	3960	3960	0
186	20231107	180900	25395950	3960	3960	3960	3960	0
187	20231107	180800	25395950	3960	3960	3960	3960	0
188	20231107	180700	25395950	3960	3960	3960	3960	0
189	20231107	180600	25395950	3960	3960	3960	3960	0
190	20231107	180500	25395950	3960	3960	3960	3960	0
191	20231107	180400	25395950	3960	3960	3960	3960	0
192	20231107	180300	25395950	3960	3960	3960	3960	0
193	20231107	180200	25395950	3960	3960	3960	3960	0
194	20231107	180100	25395950	3960	3960	3960	3960	0
195	20231107	180000	25395950	3960	3960	3960	3960	0
196	20231107	175900	25395950	3960	3960	3960	3960	0
197	20231107	175800	25395950	3960	3960	3960	3960	0
198	20231107	175700	25395950	3960	3960	3960	3960	0
199	20231107	175600	25395950	3960	3960	3960	3960	0
200	20231107	175500	25395950	3960	3960	3960	3960	0
201	20231107	175400	25395950	3960	3960	3960	3960	0
202	20231107	175300	25395950	3960	3960	3960	3960	0
203	20231107	175200	25395950	3960	3960	3960	3960	0
204	20231107	175100	25395950	3960	3960	3960	3960	0
205	20231107	175000	25395950	3960	3960	3960	3960	0
206	20231107	174900	25395950	3960	3960	3960	3960	0
207	20231107	174800	25395950	3960	3960	3960	3960	0
208	20231107	174700	25395950	3960	3960	3960	3960	0
209	20231107	174600	25395950	3960	3960	3960	3960	0
210	20231107	174500	25395950	3960	3960	3960	3960	0
211	20231107	174400	25395950	3960	3960	3960	3960	0
212	20231107	174300	25395950	3960	3960	3960	3960	34
213	20231107	174200	25395950	3960	3960	3960	3960	0
214	20231107	174100	25395950	3960	3960	3960	3960	0
215	20231107	174000	25395950	3960	3960	3960	3960	0
216	20231107	173900	25395950	3960	3960	3960	3960	0
217	20231107	173800	25395950	3960	3960	3960	3960	0
218	20231107	173700	25395950	3960	3960	3960	3960	0
219	20231107	173600	25395950	3960	3960	3960	3960	0
220	20231107	173500	25395950	3960	3960	3960	3960	0
221	20231107	173400	25395950	3960	3960	3960	3960	0
222	20231107	173300	25395950	3960	3960	3960	3960	0
223	20231107	173200	25395950	3960	3960	3960	3960	0
224	20231107	173100	25395950	3960	3960	3960	3960	0
225	20231107	173000	25395950	3960	3960	3960	3960	0
226	20231107	172900	25395950	3960	3960	3960	3960	0
227	20231107	172800	25395950	3960	3960	3960	3960	0
228	20231107	172700	25395950	3960	3960	3960	3960	0
229	20231107	172600	25395950	3960	3960	3960	3960	0
230	20231107	172500	25395950	3960	3960	3960	3960	0
231	20231107	172400	25395950	3960	3960	3960	3960	0
232	20231107	172300	25395950	3960	3960	3960	3960	0
233	20231107	172200	25395950	3960	3960	3960	3960	0
234	20231107	172100	25395950	3960	3960	3960	3960	0
235	20231107	172000	25395950	3960	3960	3960	3960	0
236	20231107	171900	25395950	3960	3960	3960	3960	0
237	20231107	171800	25395950	3960	3960	3960	3960	0
238	20231107	171700	25395950	3960	3960	3960	3960	0
239	20231107	171600	25395950	3960	3960	3960	3960	0
240	20231107	171500	25395950	3960	3960	3960	3960	0
241	20231107	171400	25395950	3960	3960	3960	3960	0
242	20231107	171300	25395950	3960	3960	3960	3960	34
243	20231107	171200	25395950	3960	3960	3960	3960	0
244	20231107	171100	25395950	3960	3960	3960	3960	0
245	20231107	171000	25395950	3960	3960	3960	3960	0
246	20231107	170900	25395950	3960	3960	3960	3960	0
247	20231107	170800	25395950	3960	3960	3960	3960	0
248	20231107	170700	25395950	3960	3960	3960	3960	0
249	20231107	170600	25395950	3960	3960	3960	3960	0
250	20231107	170500	25395950	3960	3960	3960	3960	0
251	20231107	170400	25395950	3960	3960	3960	3960	0
252	20231107	170300	25395950	3960	3960	3960	3960	0
253	20231107	170200	25395950	3960	3960	3960	3960	0
254	20231107	170100	25395950	3960	3960	3960	3960	0
255	20231107	170000	25395950	3960	3960	3960	3960	0
256	20231107	165900	25395950	3960	3960	3960	3960	0
257	20231107	165800	25395950	3960	3960	3960	3960	0
258	20231107	165700	25395950	3960	3960	3960	3960	0
259	20231107	165600	25395950	3960	3960	3960	3960	0
260	20231107	165500	25395950	3960	3960	3960	3960	0
261	20231107	165400	25395950	3960	3960	3960	3960	0
262	20231107	165300	25395950	3960	3960	3960	3960	0
263	20231107	165200	25395950	3960	3960	3960	3960	0
264	20231107	165100	25395950	3960	3960	3960	3960	0
265	20231107	165000	25395950	3960	3960	3960	3960	0
266	20231107	164900	25395950	3960	3960	3960	3960	0
267	20231107	164800	25395950	3960	3960	3960	3960	0
268	20231107	164700	25395950	3960	3960	3960	3960	0
269	20231107	164600	25395950	3960	3960	3960	3960	0
270	20231107	164500	25395950	3960	3960	3960	3960	0
271	20231107	164400	25395950	3960	3960	3960	3960	0
272	20231107	164300	25395950	3960	3960	3960	3960	34
273	20231107	164200	25395950	3960	3960	3960	3960	0
274	20231107	164100	25395950	3960	3960	3960	3960	0
275	20231107	164000	25395950	3960	3960	3960	3960	0
276	20231107	163900	25395950	3960	3960	3960	3960	0
277	20231107	163800	25395950	3960	3960	3960	3960	0
278	20231107	163700	25395950	3960	3960	3960	3960	0
279	20231107	163600	25395950	3960	3960	3960	3960	0
280	20231107	163500	25395950	3960	3960	3960	3960	0
281	20231107	163400	25395950	3960	3960	3960	3960	0
282	20231107	163300	25395950	3960	3960	3960	3960	0
283	20231107	163200	25395950	3960	3960	3960	3960	0
284	20231107	163100	25395950	3960	3960	3960	3960	0
285	20231107	163000	25395950	3960	3960	3960	3960	0
286	20231107	162900	25395950	3960	3960	3960	3960	0
287	20231107	162800	25395950	3960	3960	3960	3960	0
288	20231107	162700	25395950	3960	3960	3960	3960	0
289	20231107	162600	25395950	3960	3960	3960	3960	0
290	20231107	162500	25395950	3960	3960	3960	3960	0
291	20231107	162400	25395950	3960	3960	3960	3960	0
292	20231107	162300	25395950	3960	3960	3960	3960	0
293	20231107	162200	25395950	3960	3960	3960	3960	0
294	20231107	162100	25395950	3960	3960	3960	3960	0
295	20231107	162000	25395950	3960	3960	3960	3960	0
296	20231107	161900	25395950	3960	3960	3960	3960	0
297	20231107	161800	25395950	3960	3960	3960	3960	0
298	20231107	161700	25395950	3960	3960	3960	3960	0
299	20231107	161600	25395950	3960	3960	3960	3960	0
300	20231107	161500	25395950	3960	3960	3960	3960	0
301	20231107	161400	25395950	3960	3960	3960	3960	0
302	20231107	161300	25395950	3960	3960	3960	3960	34
303	20231107	161200	25395950	3960	3960	3960	3960	0
304	20231107	161100	25395950	3960	3960	3960	3960	0
305	20231107	161000	25395950	3960	3960	3960	3960	0
306	20231107	160900	25395950	3960	3960	3960	3960	0
307	20231107	160800	25395950	3960	3960	3960	3960	0
308	20231107	160700	25395950	3960	3960	3960	3960	0
309	20231107	160600	25395950	3960	3960	3960	3960	0
310	20231107	160500	25395950	3960	3960	3960	3960	0
311	20231107	160400	25395950	3960	3960	3960	3960	0
312	20231107	160300	25395950	3960	3960	3960	3960	0
313	20231107	160200	25395950	3960	3960	3960	3960	0
314	20231107	160100	25395950	3960	3960	3960	3960	0
315	20231107	160000	25395950	3960	3960	3960	3960	0
316	20231107	155900	25395950	3960	3960	3960	3960	0
317	20231107	155800	25395950	3960	3960	3960	3960	0
318	20231107	155700	25395950	3960	3960	3960	3960	0
319	20231107	155600	25395950	3960	3960	3960	3960	0
320	20231107	155500	25395950	3960	3960	3960	3960	0
321	20231107	155400	25395950	3960	3960	3960	3960	0
322	20231107	155300	25395950	3960	3960	3960	3960	0
323	20231107	155200	25395950	3960	3960	3960	3960	0
324	20231107	155100	25395950	3960	3960	3960	3960	0
325	20231107	155000	25395950	3960	3960	3960	3960	0
326	20231107	154900	25395950	3960	3960	3960	3960	0
327	20231107	154800	25395950	3960	3960	3960	3960	0
328	20231107	154700	25395950	3960	3960	3960	3960	0
329	20231107	154600	25395950	3960	3960	3960	3960	0
330	20231107	154500	25395950	3960	3960	3960	3960	0
331	20231107	154400	25395950	3960	3960	3960	3960	0
332	20231107	154300	25395950	3960	3960	3960	3960	34
333	20231107	154200	25395950	3960	3960	3960	3960	0
334	20231107	154100	25395950	3960	3960	3960	3960	0
335	20231107	154000	25395950	3960	3960	3960	3960	0
336	20231107	153900	25395950	3960	3960	3960	3960	0
337	20231107	153800	25395950	3960	3960	3960	3960	0
338	20231107	153700	25395950	3960	3960	3960	3960	0
339	20231107	153600	25395950	3960	3960	3960	3960	0
340	20231107	153500	25395950	3960	3960	3960	3960	0
341	20231107	153400	25395950	3960	3960	3960	3960	0
342	20231107	153300	25395950	3960	3960	3960	3960	0
343	20231107	153200	25395950	3960	3960	3960	3960	0
344	20231107	153100	25395950	3960	3960	3960	3960	0
345	20231107	153000	25395950	3960	3960	3960	3960	34
346	20231107	152900	25261310	3945	3945	3945	3945	0
347	20231107	152800	25261310	3945	3945	3945	3945	0
348	20231107	152700	25261310	3945	3945	3945	3945	0
349	20231107	152600	25261310	3945	3945	3945	3945	0
350	20231107	152500	25261310	3945	3945	3945	3945	0
351	20231107	152400	25261310	3945	3945	3945	3945	0
352	20231107	152300	25261310	3945	3945	3945	3945	0
353	20231107	152200	25261310	3945	3945	3945	3945	0
354	20231107	152100	25261310	3945	3945	3945	3945	0
355	20231107	152000	25261310	3945	3945	3945	3945	0
356	20231107	151900	25261310	3945	3945	3945	3945	2
357	20231107	151800	25253420	3945	3945	3945	3945	5
358	20231107	151700	25233695	3945	3960	3960	3945	4
359	20231107	151600	25217900	3945	3945	3945	3945	0
360	20231107	151500	25217900	3945	3945	3945	3945	7
361	20231107	151400	25190285	3950	3950	3950	3950	0
362	20231107	151300	25190285	3950	3950	3950	3950	100
363	20231107	151200	24795285	3950	3950	3950	3950	58
364	20231107	151100	24566185	3940	3940	3950	3940	579
365	20231107	151000	22279925	3945	3945	3945	3945	0
366	20231107	150900	22279925	3945	3945	3945	3945	0
367	20231107	150800	22279925	3945	3945	3945	3945	10
368	20231107	150700	22240475	3945	3945	3945	3945	0
369	20231107	150600	22240475	3945	3945	3945	3945	0
370	20231107	150500	22240475	3945	3945	3945	3945	0
371	20231107	150400	22240475	3945	3945	3945	3945	0
372	20231107	150300	22240475	3945	3945	3945	3945	0
373	20231107	150200	22240475	3945	3945	3945	3945	0
374	20231107	150100	22240475	3945	3945	3945	3945	0
375	20231107	150000	22240475	3945	3945	3945	3945	0
376	20231107	145900	22240475	3945	3945	3945	3945	24
377	20231107	145800	22145795	3945	3945	3945	3945	0
378	20231107	145700	22145795	3945	3945	3945	3945	0
379	20231107	145600	22145795	3945	3945	3945	3945	0
380	20231107	145500	22145795	3945	3945	3945	3945	0
381	20231107	145400	22145795	3945	3945	3945	3945	0
382	20231107	145300	22145795	3945	3945	3945	3945	0
383	20231107	145200	22145795	3945	3945	3945	3945	0
384	20231107	145100	22145795	3945	3945	3945	3945	0
385	20231107	145000	22145795	3945	3945	3945	3945	24
386	20231107	144900	22051115	3945	3945	3945	3945	0
387	20231107	144800	22051115	3945	3945	3945	3945	0
388	20231107	144700	22051115	3945	3945	3945	3945	0
389	20231107	144600	22051115	3945	3945	3945	3945	0
390	20231107	144500	22051115	3945	3945	3945	3945	0
391	20231107	144400	22051115	3945	3945	3945	3945	0
392	20231107	144300	22051115	3945	3945	3945	3945	0
393	20231107	144200	22051115	3945	3945	3945	3945	0
394	20231107	144100	22051115	3945	3945	3945	3945	89
395	20231107	144000	21700010	3950	3950	3950	3950	0
396	20231107	143900	21700010	3950	3950	3950	3950	0
397	20231107	143800	21700010	3950	3950	3950	3950	0
398	20231107	143700	21700010	3950	3950	3950	3950	0
399	20231107	143600	21700010	3950	3950	3950	3950	0
400	20231107	143500	21700010	3950	3950	3950	3950	9
401	20231107	143400	21664460	3950	3950	3950	3950	0
402	20231107	143300	21664460	3950	3950	3950	3950	0
403	20231107	143200	21664460	3950	3950	3950	3950	0
404	20231107	143100	21664460	3950	3950	3950	3950	0
405	20231107	143000	21664460	3950	3950	3950	3950	0
406	20231107	142900	21664460	3950	3950	3950	3950	0
407	20231107	142800	21664460	3950	3950	3950	3950	0
408	20231107	142700	21664460	3950	3950	3950	3950	0
409	20231107	142600	21664460	3950	3950	3950	3950	0
410	20231107	142500	21664460	3950	3950	3950	3950	0
411	20231107	142400	21664460	3950	3950	3950	3950	0
412	20231107	142300	21664460	3950	3950	3950	3950	1
413	20231107	142200	21660510	3945	3945	3945	3945	0
414	20231107	142100	21660510	3945	3945	3945	3945	0
415	20231107	142000	21660510	3945	3945	3945	3945	0
416	20231107	141900	21660510	3945	3945	3945	3945	0
417	20231107	141800	21660510	3945	3945	3945	3945	23
418	20231107	141700	21569775	3950	3950	3950	3950	1
419	20231107	141600	21565825	3955	3955	3955	3955	0
420	20231107	141500	21565825	3955	3955	3955	3955	0
421	20231107	141400	21565825	3955	3955	3955	3955	0
422	20231107	141300	21565825	3955	3955	3955	3955	1
423	20231107	141200	21561870	3955	3955	3955	3955	0
424	20231107	141100	21561870	3955	3955	3955	3955	0
425	20231107	141000	21561870	3955	3955	3955	3955	0
426	20231107	140900	21561870	3955	3955	3955	3955	0
427	20231107	140800	21561870	3955	3955	3955	3955	0
428	20231107	140700	21561870	3955	3955	3955	3955	0
429	20231107	140600	21561870	3955	3955	3955	3955	0
430	20231107	140500	21561870	3955	3955	3955	3955	0
431	20231107	140400	21561870	3955	3955	3955	3955	0
432	20231107	140300	21561870	3955	3955	3955	3955	20
433	20231107	140200	21482770	3955	3955	3955	3955	0
434	20231107	140100	21482770	3955	3955	3955	3955	0
435	20231107	140000	21482770	3955	3955	3955	3955	0
436	20231107	135900	21482770	3955	3955	3955	3955	0
437	20231107	135800	21482770	3955	3955	3955	3955	0
438	20231107	135700	21482770	3955	3955	3955	3955	0
439	20231107	135600	21482770	3955	3955	3955	3955	0
440	20231107	135500	21482770	3955	3955	3955	3955	0
441	20231107	135400	21482770	3955	3955	3955	3955	0
442	20231107	135300	21482770	3955	3955	3955	3955	1
443	20231107	135200	21478815	3935	3935	3935	3935	0
444	20231107	135100	21478815	3935	3935	3935	3935	0
445	20231107	135000	21478815	3935	3935	3935	3935	0
446	20231107	134900	21478815	3935	3935	3935	3935	0
447	20231107	134800	21478815	3935	3935	3935	3935	0
448	20231107	134700	21478815	3935	3935	3935	3935	0
449	20231107	134600	21478815	3935	3935	3935	3935	0
450	20231107	134500	21478815	3935	3935	3935	3935	2
451	20231107	134400	21470945	3935	3935	3935	3935	0
452	20231107	134300	21470945	3935	3935	3935	3935	0
453	20231107	134200	21470945	3935	3935	3935	3935	0
454	20231107	134100	21470945	3935	3935	3935	3935	22
455	20231107	134000	21384375	3935	3935	3935	3935	0
456	20231107	133900	21384375	3935	3935	3935	3935	0
457	20231107	133800	21384375	3935	3935	3935	3935	0
458	20231107	133700	21384375	3935	3935	3935	3935	0
459	20231107	133600	21384375	3935	3935	3935	3935	0
460	20231107	133500	21384375	3935	3935	3935	3935	0
461	20231107	133400	21384375	3935	3935	3935	3935	0
462	20231107	133300	21384375	3935	3935	3935	3935	0
463	20231107	133200	21384375	3935	3935	3935	3935	0
464	20231107	133100	21384375	3935	3935	3935	3935	0
465	20231107	133000	21384375	3935	3935	3935	3935	0
466	20231107	132900	21384375	3935	3935	3935	3935	0
467	20231107	132800	21384375	3935	3935	3935	3935	4
468	20231107	132700	21368635	3960	3960	3960	3960	0
469	20231107	132600	21368635	3960	3960	3960	3960	0
470	20231107	132500	21368635	3960	3960	3960	3960	0
471	20231107	132400	21368635	3960	3960	3960	3960	0
472	20231107	132300	21368635	3960	3960	3960	3960	0
473	20231107	132200	21368635	3960	3960	3960	3960	0
474	20231107	132100	21368635	3960	3960	3960	3960	0
475	20231107	132000	21368635	3960	3960	3960	3960	0
476	20231107	131900	21368635	3960	3960	3960	3960	0
477	20231107	131800	21368635	3960	3960	3960	3960	0
478	20231107	131700	21368635	3960	3960	3960	3960	0
479	20231107	131600	21368635	3960	3960	3960	3960	0
480	20231107	131500	21368635	3960	3960	3960	3960	0
481	20231107	131400	21368635	3960	3960	3960	3960	0
482	20231107	131300	21368635	3960	3960	3960	3960	0
483	20231107	131200	21368635	3960	3960	3960	3960	2
484	20231107	131100	21360715	3970	3970	3970	3970	0
485	20231107	131000	21360715	3970	3970	3970	3970	0
486	20231107	130900	21360715	3970	3970	3970	3970	0
487	20231107	130800	21360715	3970	3970	3970	3970	0
488	20231107	130700	21360715	3970	3970	3970	3970	0
489	20231107	130600	21360715	3970	3970	3970	3970	0
490	20231107	130500	21360715	3970	3970	3970	3970	0
491	20231107	130400	21360715	3970	3970	3970	3970	0
492	20231107	130300	21360715	3970	3970	3970	3970	0
493	20231107	130200	21360715	3970	3970	3970	3970	0
494	20231107	130100	21360715	3970	3970	3970	3970	0
495	20231107	130000	21360715	3970	3970	3970	3970	0
496	20231107	125900	21360715	3970	3970	3970	3970	0
497	20231107	125800	21360715	3970	3970	3970	3970	0
498	20231107	125700	21360715	3970	3970	3970	3970	0
499	20231107	125600	21360715	3970	3970	3970	3970	0
500	20231107	125500	21360715	3970	3970	3970	3970	0
501	20231107	125400	21360715	3970	3970	3970	3970	0
502	20231107	125300	21360715	3970	3970	3970	3970	0
503	20231107	125200	21360715	3970	3970	3970	3970	0
504	20231107	125100	21360715	3970	3970	3970	3970	0
505	20231107	125000	21360715	3970	3970	3970	3970	0
506	20231107	124900	21360715	3970	3970	3970	3970	0
507	20231107	124800	21360715	3970	3970	3970	3970	0
508	20231107	124700	21360715	3970	3970	3970	3970	0
509	20231107	124600	21360715	3970	3970	3970	3970	0
510	20231107	124500	21360715	3970	3970	3970	3970	0
511	20231107	124400	21360715	3970	3970	3970	3970	0
512	20231107	124300	21360715	3970	3970	3970	3970	7
513	20231107	124200	21332925	3970	3970	3970	3970	0
514	20231107	124100	21332925	3970	3970	3970	3970	2
515	20231107	124000	21324985	3935	3935	3935	3935	0
516	20231107	123900	21324985	3935	3935	3935	3935	0
517	20231107	123800	21324985	3935	3935	3935	3935	40
518	20231107	123700	21167585	3920	3920	3920	3920	0
519	20231107	123600	21167585	3920	3920	3920	3920	0
520	20231107	123500	21167585	3920	3920	3920	3920	0
521	20231107	123400	21167585	3920	3920	3920	3920	0
522	20231107	123300	21167585	3920	3920	3920	3920	0
523	20231107	123200	21167585	3920	3920	3920	3920	0
524	20231107	123100	21167585	3920	3920	3920	3920	0
525	20231107	123000	21167585	3920	3920	3920	3920	0
526	20231107	122900	21167585	3920	3920	3920	3920	0
527	20231107	122800	21167585	3920	3920	3920	3920	0
528	20231107	122700	21167585	3920	3920	3920	3920	0
529	20231107	122600	21167585	3920	3920	3920	3920	25
530	20231107	122500	21069585	3935	3935	3935	3935	0
531	20231107	122400	21069585	3935	3935	3935	3935	10
532	20231107	122300	21030235	3935	3935	3935	3935	0
533	20231107	122200	21030235	3935	3935	3935	3935	0
534	20231107	122100	21030235	3935	3935	3935	3935	2
535	20231107	122000	21022365	3920	3920	3920	3920	0
536	20231107	121900	21022365	3920	3920	3920	3920	0
537	20231107	121800	21022365	3920	3920	3920	3920	0
538	20231107	121700	21022365	3920	3920	3920	3920	0
539	20231107	121600	21022365	3920	3920	3920	3920	0
540	20231107	121500	21022365	3920	3920	3920	3920	0
541	20231107	121400	21022365	3920	3920	3920	3920	0
542	20231107	121300	21022365	3920	3920	3920	3920	0
543	20231107	121200	21022365	3920	3935	3935	3920	1004
544	20231107	121100	17073425	3935	3935	3935	3935	0
545	20231107	121000	17073425	3935	3935	3935	3935	0
546	20231107	120900	17073425	3935	3935	3935	3935	0
547	20231107	120800	17073425	3935	3935	3935	3935	0
548	20231107	120700	17073425	3935	3935	3935	3935	0
549	20231107	120600	17073425	3935	3935	3935	3935	0
550	20231107	120500	17073425	3935	3935	3935	3935	0
551	20231107	120400	17073425	3935	3935	3935	3935	0
552	20231107	120300	17073425	3935	3935	3935	3935	0
553	20231107	120200	17073425	3935	3935	3935	3935	0
554	20231107	120100	17073425	3935	3935	3935	3935	0
555	20231107	120000	17073425	3935	3935	3935	3935	0
556	20231107	115900	17073425	3935	3935	3935	3935	0
557	20231107	115800	17073425	3935	3935	3935	3935	0
558	20231107	115700	17073425	3935	3935	3935	3935	26
559	20231107	115600	16971115	3935	3935	3935	3935	0
560	20231107	115500	16971115	3935	3935	3935	3935	0
561	20231107	115400	16971115	3935	3935	3935	3935	0
562	20231107	115300	16971115	3935	3935	3935	3935	23
563	20231107	115200	16880610	3935	3935	3935	3935	245
564	20231107	115100	15916535	3940	3940	3940	3940	0
565	20231107	115000	15916535	3940	3940	3940	3940	0
566	20231107	114900	15916535	3940	3940	3940	3940	0
567	20231107	114800	15916535	3940	3940	3940	3940	0
568	20231107	114700	15916535	3940	3940	3940	3940	0
569	20231107	114600	15916535	3940	3940	3940	3940	0
570	20231107	114500	15916535	3940	3940	3940	3940	0
571	20231107	114400	15916535	3940	3940	3940	3940	0
572	20231107	114300	15916535	3940	3940	3940	3940	0
573	20231107	114200	15916535	3940	3940	3940	3940	0
574	20231107	114100	15916535	3940	3940	3940	3940	0
575	20231107	114000	15916535	3940	3940	3940	3940	0
576	20231107	113900	15916535	3940	3940	3940	3940	0
577	20231107	113800	15916535	3940	3940	3940	3940	0
578	20231107	113700	15916535	3940	3940	3940	3940	1
579	20231107	113600	15912595	3940	3940	3940	3940	0
580	20231107	113500	15912595	3940	3940	3940	3940	0
581	20231107	113400	15912595	3940	3940	3940	3940	0
582	20231107	113300	15912595	3940	3940	3940	3940	1
583	20231107	113200	15908655	3940	3940	3940	3940	1
584	20231107	113100	15904715	3940	3940	3940	3940	1
585	20231107	113000	15900775	3935	3935	3935	3935	104
586	20231107	112900	15491535	3935	3955	3955	3935	859
587	20231107	112800	12105330	3960	3960	3960	3960	0
588	20231107	112700	12105330	3960	3960	3960	3960	0
589	20231107	112600	12105330	3960	3960	3960	3960	0
590	20231107	112500	12105330	3960	3960	3960	3960	0
591	20231107	112400	12105330	3960	3960	3960	3960	0
592	20231107	112300	12105330	3960	3960	3960	3960	0
593	20231107	112200	12105330	3960	3960	3960	3960	4
594	20231107	112100	12089490	3975	3975	3975	3975	0
595	20231107	112000	12089490	3975	3975	3975	3975	0
596	20231107	111900	12089490	3975	3975	3975	3975	0
597	20231107	111800	12089490	3975	3975	3975	3975	0
598	20231107	111700	12089490	3975	3975	3975	3975	0
599	20231107	111600	12089490	3975	3975	3975	3975	0
600	20231107	111500	12089490	3975	3975	3975	3975	0
601	20231107	111400	12089490	3975	3975	3975	3975	0
602	20231107	111300	12089490	3975	3975	3975	3975	0
603	20231107	111200	12089490	3975	3975	3975	3975	0
604	20231107	111100	12089490	3975	3975	3975	3975	20
605	20231107	111000	12009990	3975	3975	3975	3975	0
606	20231107	110900	12009990	3975	3975	3975	3975	0
607	20231107	110800	12009990	3975	3975	3975	3975	10
608	20231107	110700	11970240	3975	3975	3975	3975	0
609	20231107	110600	11970240	3975	3975	3975	3975	0
610	20231107	110500	11970240	3975	3975	3975	3975	0
611	20231107	110400	11970240	3975	3975	3975	3975	0
612	20231107	110300	11970240	3975	3975	3975	3975	0
613	20231107	110200	11970240	3975	3975	3975	3975	0
614	20231107	110100	11970240	3975	3975	3975	3975	0
615	20231107	110000	11970240	3975	3975	3975	3975	10
616	20231107	105900	11930490	3960	3960	3960	3960	0
617	20231107	105800	11930490	3960	3960	3960	3960	0
618	20231107	105700	11930490	3960	3960	3960	3960	0
619	20231107	105600	11930490	3960	3960	3960	3960	0
620	20231107	105500	11930490	3960	3960	3960	3960	1
621	20231107	105400	11926530	3975	3975	3975	3975	0
622	20231107	105300	11926530	3975	3975	3975	3975	0
623	20231107	105200	11926530	3975	3975	3975	3975	0
624	20231107	105100	11926530	3975	3975	3975	3975	0
625	20231107	105000	11926530	3975	3975	3975	3975	0
626	20231107	104900	11926530	3975	3975	3975	3975	0
627	20231107	104800	11926530	3975	3975	3975	3975	0
628	20231107	104700	11926530	3975	3975	3975	3975	0
629	20231107	104600	11926530	3975	3975	3975	3975	0
630	20231107	104500	11926530	3975	3975	3975	3975	0
631	20231107	104400	11926530	3975	3975	3975	3975	0
632	20231107	104300	11926530	3975	3975	3975	3975	1
633	20231107	104200	11922555	3975	3975	3975	3975	0
634	20231107	104100	11922555	3975	3975	3975	3975	0
635	20231107	104000	11922555	3975	3975	3975	3975	0
636	20231107	103900	11922555	3975	3975	3975	3975	0
637	20231107	103800	11922555	3975	3975	3975	3975	0
638	20231107	103700	11922555	3975	3975	3975	3975	0
639	20231107	103600	11922555	3975	3975	3975	3975	0
640	20231107	103500	11922555	3975	3975	3975	3975	0
641	20231107	103400	11922555	3975	3975	3975	3975	0
642	20231107	103300	11922555	3975	3975	3975	3975	0
643	20231107	103200	11922555	3975	3975	3975	3975	2
644	20231107	103100	11914605	3975	3975	3975	3975	0
645	20231107	103000	11914605	3975	3975	3975	3975	0
646	20231107	102900	11914605	3975	3975	3975	3975	0
647	20231107	102800	11914605	3975	3975	3975	3975	0
648	20231107	102700	11914605	3975	3975	3975	3975	0
649	20231107	102600	11914605	3975	3975	3975	3975	0
650	20231107	102500	11914605	3975	3975	3975	3975	0
651	20231107	102400	11914605	3975	3975	3975	3975	0
652	20231107	102300	11914605	3975	3975	3975	3975	0
653	20231107	102200	11914605	3975	3975	3975	3975	0
654	20231107	102100	11914605	3975	3975	3975	3975	0
655	20231107	102000	11914605	3975	3975	3975	3975	0
656	20231107	101900	11914605	3975	3975	3975	3975	0
657	20231107	101800	11914605	3975	3975	3975	3975	0
658	20231107	101700	11914605	3975	3975	3975	3975	0
659	20231107	101600	11914605	3975	3975	3975	3975	1
660	20231107	101500	11910630	3955	3955	3955	3955	0
661	20231107	101400	11910630	3955	3955	3955	3955	0
662	20231107	101300	11910630	3955	3955	3955	3955	0
663	20231107	101200	11910630	3955	3955	3955	3955	0
664	20231107	101100	11910630	3955	3955	3955	3955	0
665	20231107	101000	11910630	3955	3955	3955	3955	0
666	20231107	100900	11910630	3955	3955	3955	3955	0
667	20231107	100800	11910630	3955	3955	3955	3955	0
668	20231107	100700	11910630	3955	3955	3955	3955	0
669	20231107	100600	11910630	3955	3955	3955	3955	0
670	20231107	100500	11910630	3955	3955	3955	3955	0
671	20231107	100400	11910630	3955	3955	3955	3955	0
672	20231107	100300	11910630	3955	3955	3955	3955	30
673	20231107	100200	11791980	3990	3990	3990	3990	0
674	20231107	100100	11791980	3990	3990	3990	3990	3
675	20231107	100000	11780010	3955	3955	3955	3955	0
676	20231107	095900	11780010	3955	3955	3955	3955	2
677	20231107	095800	11772100	3990	3990	3990	3990	2
678	20231107	095700	11764120	3990	3990	3990	3990	0
679	20231107	095600	11764120	3990	3990	3990	3990	0
680	20231107	095500	11764120	3990	3990	3990	3990	0
681	20231107	095400	11764120	3990	3990	3990	3990	0
682	20231107	095300	11764120	3990	3985	3990	3985	2
683	20231107	095200	11756145	3980	3980	3980	3980	0
684	20231107	095100	11756145	3980	3980	3980	3980	0
685	20231107	095000	11756145	3980	3980	3980	3980	0
686	20231107	094900	11756145	3980	3980	3980	3980	0
687	20231107	094800	11756145	3980	3980	3980	3980	0
688	20231107	094700	11756145	3980	3980	3980	3980	52
689	20231107	094600	11549185	3970	3970	3970	3970	0
690	20231107	094500	11549185	3970	3970	3970	3970	0
691	20231107	094400	11549185	3970	3970	3970	3970	0
692	20231107	094300	11549185	3970	3970	3970	3970	0
693	20231107	094200	11549185	3970	3970	3970	3970	0
694	20231107	094100	11549185	3970	3970	3970	3970	0
695	20231107	094000	11549185	3970	3970	3970	3970	0
696	20231107	093900	11549185	3970	3970	3970	3970	0
697	20231107	093800	11549185	3970	3970	3970	3970	0
698	20231107	093700	11549185	3970	3970	3970	3970	0
699	20231107	093600	11549185	3970	3970	3970	3970	0
700	20231107	093500	11549185	3970	3970	3970	3970	0
701	20231107	093400	11549185	3970	3970	3970	3970	0
702	20231107	093300	11549185	3970	3970	3970	3970	0
703	20231107	093200	11549185	3970	3970	3970	3970	0
704	20231107	093100	11549185	3970	3970	3970	3970	0
705	20231107	093000	11549185	3970	3970	3970	3970	0
706	20231107	092900	11549185	3970	3970	3970	3970	0
707	20231107	092800	11549185	3970	3970	3970	3970	0
708	20231107	092700	11549185	3970	3970	3970	3970	0
709	20231107	092600	11549185	3970	3970	3970	3970	0
710	20231107	092500	11549185	3970	3970	3970	3970	0
711	20231107	092400	11549185	3970	3970	3970	3970	0
712	20231107	092300	11549185	3970	3970	3970	3970	35
713	20231107	092200	11410235	3970	3970	3970	3970	0
714	20231107	092100	11410235	3970	3970	3970	3970	0
715	20231107	092000	11410235	3970	3970	3970	3970	0
716	20231107	091900	11410235	3970	3970	3970	3970	0
717	20231107	091800	11410235	3970	3970	3970	3970	0
718	20231107	091700	11410235	3970	3970	3970	3970	0
719	20231107	091600	11410235	3970	3970	3970	3970	0
720	20231107	091500	11410235	3970	3970	3970	3970	0
721	20231107	091400	11410235	3970	3970	3970	3970	13
722	20231107	091300	11358625	3970	3970	3970	3970	0
723	20231107	091200	11358625	3970	3965	3970	3965	7
724	20231107	091100	11330855	3970	3970	3970	3970	0
725	20231107	091000	11330855	3970	3970	3970	3970	0
726	20231107	090900	11330855	3970	3970	3970	3970	0
727	20231107	090800	11330855	3970	3970	3970	3970	0
728	20231107	090700	11330855	3970	3965	3970	3965	203
729	20231107	090600	10524950	3965	3965	3965	3965	52
730	20231107	090500	10318770	3950	3950	3950	3950	1
731	20231107	090400	10314820	3960	3960	3960	3960	0
732	20231107	090300	10314820	3960	3960	3960	3960	0
733	20231107	090200	10314820	3960	3960	3960	3960	262
734	20231107	090100	9277300	3965	3965	3965	3960	1332
735	20231107	090000	4000800	3970	3980	3980	3970	1006