KissMeData/446440/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212900	1529880	9680	9680	9680	9680	10
3	20231106	212800	1529880	9680	9680	9680	9680	0
4	20231106	212700	1529880	9680	9680	9680	9680	0
5	20231106	212600	1529880	9680	9680	9680	9680	0
6	20231106	212500	1529880	9680	9680	9680	9680	0
7	20231106	212400	1529880	9680	9680	9680	9680	0
8	20231106	212300	1529880	9680	9680	9680	9680	0
9	20231106	212200	1529880	9680	9680	9680	9680	0
10	20231106	212100	1529880	9680	9680	9680	9680	0
11	20231106	212000	1529880	9680	9680	9680	9680	0
12	20231106	211900	1529880	9680	9680	9680	9680	0
13	20231106	211800	1529880	9680	9680	9680	9680	0
14	20231106	211700	1529880	9680	9680	9680	9680	0
15	20231106	211600	1529880	9680	9680	9680	9680	0
16	20231106	211500	1529880	9680	9680	9680	9680	0
17	20231106	211400	1529880	9680	9680	9680	9680	0
18	20231106	211300	1529880	9680	9680	9680	9680	0
19	20231106	211200	1529880	9680	9680	9680	9680	0
20	20231106	211100	1529880	9680	9680	9680	9680	0
21	20231106	211000	1529880	9680	9680	9680	9680	0
22	20231106	210900	1529880	9680	9680	9680	9680	0
23	20231106	210800	1529880	9680	9680	9680	9680	0
24	20231106	210700	1529880	9680	9680	9680	9680	0
25	20231106	210600	1529880	9680	9680	9680	9680	0
26	20231106	210500	1529880	9680	9680	9680	9680	0
27	20231106	210400	1529880	9680	9680	9680	9680	0
28	20231106	210300	1529880	9680	9680	9680	9680	0
29	20231106	210200	1529880	9680	9680	9680	9680	0
30	20231106	210100	1529880	9680	9680	9680	9680	0
31	20231106	210000	1529880	9680	9680	9680	9680	0
32	20231106	205900	1529880	9680	9680	9680	9680	10
33	20231106	205800	1529880	9680	9680	9680	9680	0
34	20231106	205700	1529880	9680	9680	9680	9680	0
35	20231106	205600	1529880	9680	9680	9680	9680	0
36	20231106	205500	1529880	9680	9680	9680	9680	0
37	20231106	205400	1529880	9680	9680	9680	9680	0
38	20231106	205300	1529880	9680	9680	9680	9680	0
39	20231106	205200	1529880	9680	9680	9680	9680	0
40	20231106	205100	1529880	9680	9680	9680	9680	0
41	20231106	205000	1529880	9680	9680	9680	9680	0
42	20231106	204900	1529880	9680	9680	9680	9680	0
43	20231106	204800	1529880	9680	9680	9680	9680	0
44	20231106	204700	1529880	9680	9680	9680	9680	0
45	20231106	204600	1529880	9680	9680	9680	9680	0
46	20231106	204500	1529880	9680	9680	9680	9680	0
47	20231106	204400	1529880	9680	9680	9680	9680	0
48	20231106	204300	1529880	9680	9680	9680	9680	0
49	20231106	204200	1529880	9680	9680	9680	9680	0
50	20231106	204100	1529880	9680	9680	9680	9680	0
51	20231106	204000	1529880	9680	9680	9680	9680	0
52	20231106	203900	1529880	9680	9680	9680	9680	0
53	20231106	203800	1529880	9680	9680	9680	9680	0
54	20231106	203700	1529880	9680	9680	9680	9680	0
55	20231106	203600	1529880	9680	9680	9680	9680	0
56	20231106	203500	1529880	9680	9680	9680	9680	0
57	20231106	203400	1529880	9680	9680	9680	9680	0
58	20231106	203300	1529880	9680	9680	9680	9680	0
59	20231106	203200	1529880	9680	9680	9680	9680	0
60	20231106	203100	1529880	9680	9680	9680	9680	0
61	20231106	203000	1529880	9680	9680	9680	9680	0
62	20231106	202900	1529880	9680	9680	9680	9680	10
63	20231106	202800	1529880	9680	9680	9680	9680	0
64	20231106	202700	1529880	9680	9680	9680	9680	0
65	20231106	202600	1529880	9680	9680	9680	9680	0
66	20231106	202500	1529880	9680	9680	9680	9680	0
67	20231106	202400	1529880	9680	9680	9680	9680	0
68	20231106	202300	1529880	9680	9680	9680	9680	0
69	20231106	202200	1529880	9680	9680	9680	9680	0
70	20231106	202100	1529880	9680	9680	9680	9680	0
71	20231106	202000	1529880	9680	9680	9680	9680	0
72	20231106	201900	1529880	9680	9680	9680	9680	0
73	20231106	201800	1529880	9680	9680	9680	9680	0
74	20231106	201700	1529880	9680	9680	9680	9680	0
75	20231106	201600	1529880	9680	9680	9680	9680	0
76	20231106	201500	1529880	9680	9680	9680	9680	0
77	20231106	201400	1529880	9680	9680	9680	9680	0
78	20231106	201300	1529880	9680	9680	9680	9680	0
79	20231106	201200	1529880	9680	9680	9680	9680	0
80	20231106	201100	1529880	9680	9680	9680	9680	0
81	20231106	201000	1529880	9680	9680	9680	9680	0
82	20231106	200900	1529880	9680	9680	9680	9680	0
83	20231106	200800	1529880	9680	9680	9680	9680	0
84	20231106	200700	1529880	9680	9680	9680	9680	0
85	20231106	200600	1529880	9680	9680	9680	9680	0
86	20231106	200500	1529880	9680	9680	9680	9680	0
87	20231106	200400	1529880	9680	9680	9680	9680	0
88	20231106	200300	1529880	9680	9680	9680	9680	0
89	20231106	200200	1529880	9680	9680	9680	9680	0
90	20231106	200100	1529880	9680	9680	9680	9680	0
91	20231106	200000	1529880	9680	9680	9680	9680	0
92	20231106	195900	1529880	9680	9680	9680	9680	10
93	20231106	195800	1529880	9680	9680	9680	9680	0
94	20231106	195700	1529880	9680	9680	9680	9680	0
95	20231106	195600	1529880	9680	9680	9680	9680	0
96	20231106	195500	1529880	9680	9680	9680	9680	0
97	20231106	195400	1529880	9680	9680	9680	9680	0
98	20231106	195300	1529880	9680	9680	9680	9680	0
99	20231106	195200	1529880	9680	9680	9680	9680	0
100	20231106	195100	1529880	9680	9680	9680	9680	0
101	20231106	195000	1529880	9680	9680	9680	9680	0
102	20231106	194900	1529880	9680	9680	9680	9680	0
103	20231106	194800	1529880	9680	9680	9680	9680	0
104	20231106	194700	1529880	9680	9680	9680	9680	0
105	20231106	194600	1529880	9680	9680	9680	9680	0
106	20231106	194500	1529880	9680	9680	9680	9680	0
107	20231106	194400	1529880	9680	9680	9680	9680	0
108	20231106	194300	1529880	9680	9680	9680	9680	0
109	20231106	194200	1529880	9680	9680	9680	9680	0
110	20231106	194100	1529880	9680	9680	9680	9680	0
111	20231106	194000	1529880	9680	9680	9680	9680	0
112	20231106	193900	1529880	9680	9680	9680	9680	0
113	20231106	193800	1529880	9680	9680	9680	9680	0
114	20231106	193700	1529880	9680	9680	9680	9680	0
115	20231106	193600	1529880	9680	9680	9680	9680	0
116	20231106	193500	1529880	9680	9680	9680	9680	0
117	20231106	193400	1529880	9680	9680	9680	9680	0
118	20231106	193300	1529880	9680	9680	9680	9680	0
119	20231106	193200	1529880	9680	9680	9680	9680	0
120	20231106	193100	1529880	9680	9680	9680	9680	0
121	20231106	193000	1529880	9680	9680	9680	9680	0
122	20231106	192900	1529880	9680	9680	9680	9680	10
123	20231106	192800	1529880	9680	9680	9680	9680	0
124	20231106	192700	1529880	9680	9680	9680	9680	0
125	20231106	192600	1529880	9680	9680	9680	9680	0
126	20231106	192500	1529880	9680	9680	9680	9680	0
127	20231106	192400	1529880	9680	9680	9680	9680	0
128	20231106	192300	1529880	9680	9680	9680	9680	0
129	20231106	192200	1529880	9680	9680	9680	9680	0
130	20231106	192100	1529880	9680	9680	9680	9680	0
131	20231106	192000	1529880	9680	9680	9680	9680	0
132	20231106	191900	1529880	9680	9680	9680	9680	0
133	20231106	191800	1529880	9680	9680	9680	9680	0
134	20231106	191700	1529880	9680	9680	9680	9680	0
135	20231106	191600	1529880	9680	9680	9680	9680	0
136	20231106	191500	1529880	9680	9680	9680	9680	0
137	20231106	191400	1529880	9680	9680	9680	9680	0
138	20231106	191300	1529880	9680	9680	9680	9680	0
139	20231106	191200	1529880	9680	9680	9680	9680	0
140	20231106	191100	1529880	9680	9680	9680	9680	0
141	20231106	191000	1529880	9680	9680	9680	9680	0
142	20231106	190900	1529880	9680	9680	9680	9680	0
143	20231106	190800	1529880	9680	9680	9680	9680	0
144	20231106	190700	1529880	9680	9680	9680	9680	0
145	20231106	190600	1529880	9680	9680	9680	9680	0
146	20231106	190500	1529880	9680	9680	9680	9680	0
147	20231106	190400	1529880	9680	9680	9680	9680	0
148	20231106	190300	1529880	9680	9680	9680	9680	0
149	20231106	190200	1529880	9680	9680	9680	9680	0
150	20231106	190100	1529880	9680	9680	9680	9680	0
151	20231106	190000	1529880	9680	9680	9680	9680	0
152	20231106	185900	1529880	9680	9680	9680	9680	10
153	20231106	185800	1529880	9680	9680	9680	9680	0
154	20231106	185700	1529880	9680	9680	9680	9680	0
155	20231106	185600	1529880	9680	9680	9680	9680	0
156	20231106	185500	1529880	9680	9680	9680	9680	0
157	20231106	185400	1529880	9680	9680	9680	9680	0
158	20231106	185300	1529880	9680	9680	9680	9680	0
159	20231106	185200	1529880	9680	9680	9680	9680	0
160	20231106	185100	1529880	9680	9680	9680	9680	0
161	20231106	185000	1529880	9680	9680	9680	9680	0
162	20231106	184900	1529880	9680	9680	9680	9680	0
163	20231106	184800	1529880	9680	9680	9680	9680	0
164	20231106	184700	1529880	9680	9680	9680	9680	0
165	20231106	184600	1529880	9680	9680	9680	9680	0
166	20231106	184500	1529880	9680	9680	9680	9680	0
167	20231106	184400	1529880	9680	9680	9680	9680	0
168	20231106	184300	1529880	9680	9680	9680	9680	0
169	20231106	184200	1529880	9680	9680	9680	9680	0
170	20231106	184100	1529880	9680	9680	9680	9680	0
171	20231106	184000	1529880	9680	9680	9680	9680	0
172	20231106	183900	1529880	9680	9680	9680	9680	0
173	20231106	183800	1529880	9680	9680	9680	9680	0
174	20231106	183700	1529880	9680	9680	9680	9680	0
175	20231106	183600	1529880	9680	9680	9680	9680	0
176	20231106	183500	1529880	9680	9680	9680	9680	0
177	20231106	183400	1529880	9680	9680	9680	9680	0
178	20231106	183300	1529880	9680	9680	9680	9680	0
179	20231106	183200	1529880	9680	9680	9680	9680	0
180	20231106	183100	1529880	9680	9680	9680	9680	0
181	20231106	183000	1529880	9680	9680	9680	9680	0
182	20231106	182900	1529880	9680	9680	9680	9680	10
183	20231106	182800	1529880	9680	9680	9680	9680	0
184	20231106	182700	1529880	9680	9680	9680	9680	0
185	20231106	182600	1529880	9680	9680	9680	9680	0
186	20231106	182500	1529880	9680	9680	9680	9680	0
187	20231106	182400	1529880	9680	9680	9680	9680	0
188	20231106	182300	1529880	9680	9680	9680	9680	0
189	20231106	182200	1529880	9680	9680	9680	9680	0
190	20231106	182100	1529880	9680	9680	9680	9680	0
191	20231106	182000	1529880	9680	9680	9680	9680	0
192	20231106	181900	1529880	9680	9680	9680	9680	0
193	20231106	181800	1529880	9680	9680	9680	9680	0
194	20231106	181700	1529880	9680	9680	9680	9680	0
195	20231106	181600	1529880	9680	9680	9680	9680	0
196	20231106	181500	1529880	9680	9680	9680	9680	0
197	20231106	181400	1529880	9680	9680	9680	9680	0
198	20231106	181300	1529880	9680	9680	9680	9680	0
199	20231106	181200	1529880	9680	9680	9680	9680	0
200	20231106	181100	1529880	9680	9680	9680	9680	0
201	20231106	181000	1529880	9680	9680	9680	9680	0
202	20231106	180900	1529880	9680	9680	9680	9680	0
203	20231106	180800	1529880	9680	9680	9680	9680	0
204	20231106	180700	1529880	9680	9680	9680	9680	0
205	20231106	180600	1529880	9680	9680	9680	9680	0
206	20231106	180500	1529880	9680	9680	9680	9680	0
207	20231106	180400	1529880	9680	9680	9680	9680	0
208	20231106	180300	1529880	9680	9680	9680	9680	0
209	20231106	180200	1529880	9680	9680	9680	9680	0
210	20231106	180100	1529880	9680	9680	9680	9680	0
211	20231106	180000	1529880	9680	9680	9680	9680	0
212	20231106	175900	1529880	9680	9680	9680	9680	10
213	20231106	175800	1529880	9680	9680	9680	9680	0
214	20231106	175700	1529880	9680	9680	9680	9680	0
215	20231106	175600	1529880	9680	9680	9680	9680	0
216	20231106	175500	1529880	9680	9680	9680	9680	0
217	20231106	175400	1529880	9680	9680	9680	9680	0
218	20231106	175300	1529880	9680	9680	9680	9680	0
219	20231106	175200	1529880	9680	9680	9680	9680	0
220	20231106	175100	1529880	9680	9680	9680	9680	0
221	20231106	175000	1529880	9680	9680	9680	9680	0
222	20231106	174900	1529880	9680	9680	9680	9680	0
223	20231106	174800	1529880	9680	9680	9680	9680	0
224	20231106	174700	1529880	9680	9680	9680	9680	0
225	20231106	174600	1529880	9680	9680	9680	9680	0
226	20231106	174500	1529880	9680	9680	9680	9680	0
227	20231106	174400	1529880	9680	9680	9680	9680	0
228	20231106	174300	1529880	9680	9680	9680	9680	0
229	20231106	174200	1529880	9680	9680	9680	9680	0
230	20231106	174100	1529880	9680	9680	9680	9680	0
231	20231106	174000	1529880	9680	9680	9680	9680	0
232	20231106	173900	1529880	9680	9680	9680	9680	0
233	20231106	173800	1529880	9680	9680	9680	9680	0
234	20231106	173700	1529880	9680	9680	9680	9680	0
235	20231106	173600	1529880	9680	9680	9680	9680	0
236	20231106	173500	1529880	9680	9680	9680	9680	0
237	20231106	173400	1529880	9680	9680	9680	9680	0
238	20231106	173300	1529880	9680	9680	9680	9680	0
239	20231106	173200	1529880	9680	9680	9680	9680	0
240	20231106	173100	1529880	9680	9680	9680	9680	0
241	20231106	173000	1529880	9680	9680	9680	9680	0
242	20231106	172900	1529880	9680	9680	9680	9680	10
243	20231106	172800	1529880	9680	9680	9680	9680	0
244	20231106	172700	1529880	9680	9680	9680	9680	0
245	20231106	172600	1529880	9680	9680	9680	9680	0
246	20231106	172500	1529880	9680	9680	9680	9680	0
247	20231106	172400	1529880	9680	9680	9680	9680	0
248	20231106	172300	1529880	9680	9680	9680	9680	0
249	20231106	172200	1529880	9680	9680	9680	9680	0
250	20231106	172100	1529880	9680	9680	9680	9680	0
251	20231106	172000	1529880	9680	9680	9680	9680	0
252	20231106	171900	1529880	9680	9680	9680	9680	0
253	20231106	171800	1529880	9680	9680	9680	9680	0
254	20231106	171700	1529880	9680	9680	9680	9680	0
255	20231106	171600	1529880	9680	9680	9680	9680	0
256	20231106	171500	1529880	9680	9680	9680	9680	0
257	20231106	171400	1529880	9680	9680	9680	9680	0
258	20231106	171300	1529880	9680	9680	9680	9680	0
259	20231106	171200	1529880	9680	9680	9680	9680	0
260	20231106	171100	1529880	9680	9680	9680	9680	0
261	20231106	171000	1529880	9680	9680	9680	9680	0
262	20231106	170900	1529880	9680	9680	9680	9680	0
263	20231106	170800	1529880	9680	9680	9680	9680	0
264	20231106	170700	1529880	9680	9680	9680	9680	0
265	20231106	170600	1529880	9680	9680	9680	9680	0
266	20231106	170500	1529880	9680	9680	9680	9680	0
267	20231106	170400	1529880	9680	9680	9680	9680	0
268	20231106	170300	1529880	9680	9680	9680	9680	0
269	20231106	170200	1529880	9680	9680	9680	9680	0
270	20231106	170100	1529880	9680	9680	9680	9680	0
271	20231106	170000	1529880	9680	9680	9680	9680	0
272	20231106	165900	1529880	9680	9680	9680	9680	10
273	20231106	165800	1529880	9680	9680	9680	9680	0
274	20231106	165700	1529880	9680	9680	9680	9680	0
275	20231106	165600	1529880	9680	9680	9680	9680	0
276	20231106	165500	1529880	9680	9680	9680	9680	0
277	20231106	165400	1529880	9680	9680	9680	9680	0
278	20231106	165300	1529880	9680	9680	9680	9680	0
279	20231106	165200	1529880	9680	9680	9680	9680	0
280	20231106	165100	1529880	9680	9680	9680	9680	0
281	20231106	165000	1529880	9680	9680	9680	9680	0
282	20231106	164900	1529880	9680	9680	9680	9680	0
283	20231106	164800	1529880	9680	9680	9680	9680	0
284	20231106	164700	1529880	9680	9680	9680	9680	0
285	20231106	164600	1529880	9680	9680	9680	9680	0
286	20231106	164500	1529880	9680	9680	9680	9680	0
287	20231106	164400	1529880	9680	9680	9680	9680	0
288	20231106	164300	1529880	9680	9680	9680	9680	0
289	20231106	164200	1529880	9680	9680	9680	9680	0
290	20231106	164100	1529880	9680	9680	9680	9680	0
291	20231106	164000	1529880	9680	9680	9680	9680	0
292	20231106	163900	1529880	9680	9680	9680	9680	0
293	20231106	163800	1529880	9680	9680	9680	9680	0
294	20231106	163700	1529880	9680	9680	9680	9680	0
295	20231106	163600	1529880	9680	9680	9680	9680	0
296	20231106	163500	1529880	9680	9680	9680	9680	0
297	20231106	163400	1529880	9680	9680	9680	9680	0
298	20231106	163300	1529880	9680	9680	9680	9680	0
299	20231106	163200	1529880	9680	9680	9680	9680	0
300	20231106	163100	1529880	9680	9680	9680	9680	0
301	20231106	163000	1529880	9680	9680	9680	9680	0
302	20231106	162900	1529880	9680	9680	9680	9680	10
303	20231106	162800	1529880	9680	9680	9680	9680	0
304	20231106	162700	1529880	9680	9680	9680	9680	0
305	20231106	162600	1529880	9680	9680	9680	9680	0
306	20231106	162500	1529880	9680	9680	9680	9680	0
307	20231106	162400	1529880	9680	9680	9680	9680	0
308	20231106	162300	1529880	9680	9680	9680	9680	0
309	20231106	162200	1529880	9680	9680	9680	9680	0
310	20231106	162100	1529880	9680	9680	9680	9680	0
311	20231106	162000	1529880	9680	9680	9680	9680	0
312	20231106	161900	1529880	9680	9680	9680	9680	0
313	20231106	161800	1529880	9680	9680	9680	9680	0
314	20231106	161700	1529880	9680	9680	9680	9680	0
315	20231106	161600	1529880	9680	9680	9680	9680	0
316	20231106	161500	1529880	9680	9680	9680	9680	0
317	20231106	161400	1529880	9680	9680	9680	9680	0
318	20231106	161300	1529880	9680	9680	9680	9680	0
319	20231106	161200	1529880	9680	9680	9680	9680	0
320	20231106	161100	1529880	9680	9680	9680	9680	0
321	20231106	161000	1529880	9680	9680	9680	9680	0
322	20231106	160900	1529880	9680	9680	9680	9680	0
323	20231106	160800	1529880	9680	9680	9680	9680	0
324	20231106	160700	1529880	9680	9680	9680	9680	0
325	20231106	160600	1529880	9680	9680	9680	9680	0
326	20231106	160500	1529880	9680	9680	9680	9680	0
327	20231106	160400	1529880	9680	9680	9680	9680	0
328	20231106	160300	1529880	9680	9680	9680	9680	0
329	20231106	160200	1529880	9680	9680	9680	9680	0
330	20231106	160100	1529880	9680	9680	9680	9680	0
331	20231106	160000	1529880	9680	9680	9680	9680	0
332	20231106	155900	1529880	9680	9680	9680	9680	10
333	20231106	155800	1529880	9680	9680	9680	9680	0
334	20231106	155700	1529880	9680	9680	9680	9680	0
335	20231106	155600	1529880	9680	9680	9680	9680	0
336	20231106	155500	1529880	9680	9680	9680	9680	0
337	20231106	155400	1529880	9680	9680	9680	9680	0
338	20231106	155300	1529880	9680	9680	9680	9680	0
339	20231106	155200	1529880	9680	9680	9680	9680	0
340	20231106	155100	1529880	9680	9680	9680	9680	0
341	20231106	155000	1529880	9680	9680	9680	9680	0
342	20231106	154900	1529880	9680	9680	9680	9680	0
343	20231106	154800	1529880	9680	9680	9680	9680	0
344	20231106	154700	1529880	9680	9680	9680	9680	0
345	20231106	154600	1529880	9680	9680	9680	9680	0
346	20231106	154500	1529880	9680	9680	9680	9680	0
347	20231106	154400	1529880	9680	9680	9680	9680	0
348	20231106	154300	1529880	9680	9680	9680	9680	0
349	20231106	154200	1529880	9680	9680	9680	9680	0
350	20231106	154100	1529880	9680	9680	9680	9680	0
351	20231106	154000	1529880	9680	9680	9680	9680	0
352	20231106	153900	1529880	9680	9680	9680	9680	0
353	20231106	153800	1529880	9680	9680	9680	9680	0
354	20231106	153700	1529880	9680	9680	9680	9680	0
355	20231106	153600	1529880	9680	9680	9680	9680	0
356	20231106	153500	1529880	9680	9680	9680	9680	0
357	20231106	153400	1529880	9680	9680	9680	9680	0
358	20231106	153300	1529880	9680	9680	9680	9680	0
359	20231106	153200	1529880	9680	9680	9680	9680	0
360	20231106	153100	1529880	9680	9680	9680	9680	0
361	20231106	153000	1529880	9680	9680	9680	9680	0
362	20231106	152900	1529880	9680	9680	9680	9680	0
363	20231106	152800	1529880	9680	9680	9680	9680	0
364	20231106	152700	1529880	9680	9680	9680	9680	0
365	20231106	152600	1529880	9680	9680	9680	9680	0
366	20231106	152500	1529880	9680	9680	9680	9680	0
367	20231106	152400	1529880	9680	9680	9680	9680	0
368	20231106	152300	1529880	9680	9680	9680	9680	0
369	20231106	152200	1529880	9680	9680	9680	9680	0
370	20231106	152100	1529880	9680	9680	9680	9680	0
371	20231106	152000	1529880	9680	9680	9680	9680	0
372	20231106	151900	1529880	9680	9680	9680	9680	0
373	20231106	151800	1529880	9680	9680	9680	9680	0
374	20231106	151700	1529880	9680	9680	9680	9680	0
375	20231106	151600	1529880	9680	9680	9680	9680	0
376	20231106	151500	1529880	9680	9680	9680	9680	0
377	20231106	151400	1529880	9680	9680	9680	9680	0
378	20231106	151300	1529880	9680	9680	9680	9680	0
379	20231106	151200	1529880	9680	9680	9680	9680	0
380	20231106	151100	1529880	9680	9680	9680	9680	0
381	20231106	151000	1529880	9680	9680	9680	9680	0
382	20231106	150900	1529880	9680	9680	9680	9680	0
383	20231106	150800	1529880	9680	9680	9680	9680	10
384	20231106	150700	1433080	9700	9700	9700	9700	0
385	20231106	150600	1433080	9700	9700	9700	9700	0
386	20231106	150500	1433080	9700	9700	9700	9700	0
387	20231106	150400	1433080	9700	9700	9700	9700	0
388	20231106	150300	1433080	9700	9700	9700	9700	0
389	20231106	150200	1433080	9700	9700	9700	9700	0
390	20231106	150100	1433080	9700	9700	9700	9700	0
391	20231106	150000	1433080	9700	9700	9700	9700	0
392	20231106	145900	1433080	9700	9700	9700	9700	0
393	20231106	145800	1433080	9700	9700	9700	9700	0
394	20231106	145700	1433080	9700	9700	9700	9700	0
395	20231106	145600	1433080	9700	9700	9700	9700	0
396	20231106	145500	1433080	9700	9700	9700	9700	0
397	20231106	145400	1433080	9700	9700	9700	9700	0
398	20231106	145300	1433080	9700	9700	9700	9700	0
399	20231106	145200	1433080	9700	9700	9700	9700	0
400	20231106	145100	1433080	9700	9700	9700	9700	0
401	20231106	145000	1433080	9700	9700	9700	9700	0
402	20231106	144900	1433080	9700	9700	9700	9700	0
403	20231106	144800	1433080	9700	9700	9700	9700	0
404	20231106	144700	1433080	9700	9700	9700	9700	0
405	20231106	144600	1433080	9700	9700	9700	9700	0
406	20231106	144500	1433080	9700	9700	9700	9700	0
407	20231106	144400	1433080	9700	9700	9700	9700	0
408	20231106	144300	1433080	9700	9700	9700	9700	0
409	20231106	144200	1433080	9700	9700	9700	9700	0
410	20231106	144100	1433080	9700	9700	9700	9700	0
411	20231106	144000	1433080	9700	9700	9700	9700	0
412	20231106	143900	1433080	9700	9700	9700	9700	0
413	20231106	143800	1433080	9700	9700	9700	9700	0
414	20231106	143700	1433080	9700	9700	9700	9700	0
415	20231106	143600	1433080	9700	9700	9700	9700	0
416	20231106	143500	1433080	9700	9700	9700	9700	0
417	20231106	143400	1433080	9700	9700	9700	9700	0
418	20231106	143300	1433080	9700	9700	9700	9700	0
419	20231106	143200	1433080	9700	9700	9700	9700	0
420	20231106	143100	1433080	9700	9700	9700	9700	0
421	20231106	143000	1433080	9700	9700	9700	9700	0
422	20231106	142900	1433080	9700	9700	9700	9700	0
423	20231106	142800	1433080	9700	9700	9700	9700	0
424	20231106	142700	1433080	9700	9700	9700	9700	0
425	20231106	142600	1433080	9700	9700	9700	9700	0
426	20231106	142500	1433080	9700	9700	9700	9700	0
427	20231106	142400	1433080	9700	9700	9700	9700	0
428	20231106	142300	1433080	9700	9700	9700	9700	0
429	20231106	142200	1433080	9700	9700	9700	9700	0
430	20231106	142100	1433080	9700	9700	9700	9700	0
431	20231106	142000	1433080	9700	9700	9700	9700	0
432	20231106	141900	1433080	9700	9700	9700	9700	0
433	20231106	141800	1433080	9700	9700	9700	9700	0
434	20231106	141700	1433080	9700	9700	9700	9700	0
435	20231106	141600	1433080	9700	9700	9700	9700	0
436	20231106	141500	1433080	9700	9700	9700	9700	0
437	20231106	141400	1433080	9700	9700	9700	9700	0
438	20231106	141300	1433080	9700	9700	9700	9700	0
439	20231106	141200	1433080	9700	9700	9700	9700	0
440	20231106	141100	1433080	9700	9700	9700	9700	0
441	20231106	141000	1433080	9700	9700	9700	9700	0
442	20231106	140900	1433080	9700	9700	9700	9700	0
443	20231106	140800	1433080	9700	9700	9700	9700	0
444	20231106	140700	1433080	9700	9700	9700	9700	0
445	20231106	140600	1433080	9700	9700	9700	9700	0
446	20231106	140500	1433080	9700	9700	9700	9700	0
447	20231106	140400	1433080	9700	9700	9700	9700	0
448	20231106	140300	1433080	9700	9700	9700	9700	0
449	20231106	140200	1433080	9700	9700	9700	9700	0
450	20231106	140100	1433080	9700	9700	9700	9700	0
451	20231106	140000	1433080	9700	9700	9700	9700	0
452	20231106	135900	1433080	9700	9700	9700	9700	0
453	20231106	135800	1433080	9700	9700	9700	9700	0
454	20231106	135700	1433080	9700	9700	9700	9700	0
455	20231106	135600	1433080	9700	9700	9700	9700	0
456	20231106	135500	1433080	9700	9700	9700	9700	0
457	20231106	135400	1433080	9700	9700	9700	9700	0
458	20231106	135300	1433080	9700	9700	9700	9700	0
459	20231106	135200	1433080	9700	9700	9700	9700	0
460	20231106	135100	1433080	9700	9700	9700	9700	0
461	20231106	135000	1433080	9700	9700	9700	9700	0
462	20231106	134900	1433080	9700	9700	9700	9700	0
463	20231106	134800	1433080	9700	9700	9700	9700	0
464	20231106	134700	1433080	9700	9700	9700	9700	0
465	20231106	134600	1433080	9700	9700	9700	9700	0
466	20231106	134500	1433080	9700	9700	9700	9700	0
467	20231106	134400	1433080	9700	9700	9700	9700	0
468	20231106	134300	1433080	9700	9700	9700	9700	0
469	20231106	134200	1433080	9700	9700	9700	9700	0
470	20231106	134100	1433080	9700	9700	9700	9700	0
471	20231106	134000	1433080	9700	9700	9700	9700	0
472	20231106	133900	1433080	9700	9700	9700	9700	0
473	20231106	133800	1433080	9700	9700	9700	9700	0
474	20231106	133700	1433080	9700	9700	9700	9700	0
475	20231106	133600	1433080	9700	9700	9700	9700	0
476	20231106	133500	1433080	9700	9700	9700	9700	0
477	20231106	133400	1433080	9700	9700	9700	9700	0
478	20231106	133300	1433080	9700	9700	9700	9700	0
479	20231106	133200	1433080	9700	9700	9700	9700	0
480	20231106	133100	1433080	9700	9700	9700	9700	25
481	20231106	133000	1190580	9790	9790	9790	9790	25
482	20231106	132900	945830	9790	9790	9790	9790	0
483	20231106	132800	945830	9790	9790	9790	9790	0
484	20231106	132700	945830	9790	9790	9790	9790	0
485	20231106	132600	945830	9790	9790	9790	9790	0
486	20231106	132500	945830	9790	9790	9790	9790	0
487	20231106	132400	945830	9790	9790	9790	9790	0
488	20231106	132300	945830	9790	9790	9790	9790	0
489	20231106	132200	945830	9790	9790	9790	9790	0
490	20231106	132100	945830	9790	9790	9790	9790	0
491	20231106	132000	945830	9790	9790	9790	9790	0
492	20231106	131900	945830	9790	9790	9790	9790	0
493	20231106	131800	945830	9790	9790	9790	9790	0
494	20231106	131700	945830	9790	9790	9790	9790	0
495	20231106	131600	945830	9790	9790	9790	9790	0
496	20231106	131500	945830	9790	9790	9790	9790	0
497	20231106	131400	945830	9790	9790	9790	9790	0
498	20231106	131300	945830	9790	9790	9790	9790	0
499	20231106	131200	945830	9790	9790	9790	9790	0
500	20231106	131100	945830	9790	9790	9790	9790	0
501	20231106	131000	945830	9790	9790	9790	9790	0
502	20231106	130900	945830	9790	9790	9790	9790	0
503	20231106	130800	945830	9790	9790	9790	9790	0
504	20231106	130700	945830	9790	9790	9790	9790	0
505	20231106	130600	945830	9790	9790	9790	9790	0
506	20231106	130500	945830	9790	9790	9790	9790	0
507	20231106	130400	945830	9790	9790	9790	9790	0
508	20231106	130300	945830	9790	9790	9790	9790	0
509	20231106	130200	945830	9790	9790	9790	9790	0
510	20231106	130100	945830	9790	9790	9790	9790	0
511	20231106	130000	945830	9790	9790	9790	9790	0
512	20231106	125900	945830	9790	9790	9790	9790	0
513	20231106	125800	945830	9790	9790	9790	9790	0
514	20231106	125700	945830	9790	9790	9790	9790	0
515	20231106	125600	945830	9790	9790	9790	9790	0
516	20231106	125500	945830	9790	9790	9790	9790	0
517	20231106	125400	945830	9790	9790	9790	9790	0
518	20231106	125300	945830	9790	9790	9790	9790	0
519	20231106	125200	945830	9790	9790	9790	9790	0
520	20231106	125100	945830	9790	9790	9790	9790	0
521	20231106	125000	945830	9790	9790	9790	9790	0
522	20231106	124900	945830	9790	9790	9790	9790	0
523	20231106	124800	945830	9790	9790	9790	9790	0
524	20231106	124700	945830	9790	9790	9790	9790	0
525	20231106	124600	945830	9790	9790	9790	9790	0
526	20231106	124500	945830	9790	9790	9790	9790	0
527	20231106	124400	945830	9790	9790	9790	9790	0
528	20231106	124300	945830	9790	9790	9790	9790	0
529	20231106	124200	945830	9790	9790	9790	9790	0
530	20231106	124100	945830	9790	9790	9790	9790	0
531	20231106	124000	945830	9790	9790	9790	9790	0
532	20231106	123900	945830	9790	9790	9790	9790	0
533	20231106	123800	945830	9790	9790	9790	9790	0
534	20231106	123700	945830	9790	9790	9790	9790	0
535	20231106	123600	945830	9790	9790	9790	9790	0
536	20231106	123500	945830	9790	9780	9790	9780	50
537	20231106	123400	456620	9870	9870	9870	9870	0
538	20231106	123300	456620	9870	9870	9870	9870	0
539	20231106	123200	456620	9870	9870	9870	9870	0
540	20231106	123100	456620	9870	9870	9870	9870	0
541	20231106	123000	456620	9870	9870	9870	9870	0
542	20231106	122900	456620	9870	9870	9870	9870	0
543	20231106	122800	456620	9870	9870	9870	9870	0
544	20231106	122700	456620	9870	9870	9870	9870	0
545	20231106	122600	456620	9870	9870	9870	9870	0
546	20231106	122500	456620	9870	9870	9870	9870	0
547	20231106	122400	456620	9870	9870	9870	9870	0
548	20231106	122300	456620	9870	9870	9870	9870	0
549	20231106	122200	456620	9870	9870	9870	9870	0
550	20231106	122100	456620	9870	9870	9870	9870	0
551	20231106	122000	456620	9870	9870	9870	9870	0
552	20231106	121900	456620	9870	9870	9870	9870	0
553	20231106	121800	456620	9870	9870	9870	9870	0
554	20231106	121700	456620	9870	9870	9870	9870	0
555	20231106	121600	456620	9870	9870	9870	9870	0
556	20231106	121500	456620	9870	9870	9870	9870	0
557	20231106	121400	456620	9870	9870	9870	9870	0
558	20231106	121300	456620	9870	9870	9870	9870	0
559	20231106	121200	456620	9870	9870	9870	9870	0
560	20231106	121100	456620	9870	9870	9870	9870	0
561	20231106	121000	456620	9870	9870	9870	9870	0
562	20231106	120900	456620	9870	9870	9870	9870	0
563	20231106	120800	456620	9870	9870	9870	9870	0
564	20231106	120700	456620	9870	9870	9870	9870	0
565	20231106	120600	456620	9870	9870	9870	9870	0
566	20231106	120500	456620	9870	9870	9870	9870	0
567	20231106	120400	456620	9870	9870	9870	9870	0
568	20231106	120300	456620	9870	9870	9870	9870	0
569	20231106	120200	456620	9870	9870	9870	9870	0
570	20231106	120100	456620	9870	9870	9870	9870	0
571	20231106	120000	456620	9870	9870	9870	9870	0
572	20231106	115900	456620	9870	9870	9870	9870	0
573	20231106	115800	456620	9870	9870	9870	9870	0
574	20231106	115700	456620	9870	9870	9870	9870	0
575	20231106	115600	456620	9870	9870	9870	9870	0
576	20231106	115500	456620	9870	9870	9870	9870	0
577	20231106	115400	456620	9870	9870	9870	9870	0
578	20231106	115300	456620	9870	9870	9870	9870	0
579	20231106	115200	456620	9870	9870	9870	9870	0
580	20231106	115100	456620	9870	9870	9870	9870	0
581	20231106	115000	456620	9870	9870	9870	9870	0
582	20231106	114900	456620	9870	9870	9870	9870	0
583	20231106	114800	456620	9870	9870	9870	9870	0
584	20231106	114700	456620	9870	9870	9870	9870	0
585	20231106	114600	456620	9870	9870	9870	9870	0
586	20231106	114500	456620	9870	9870	9870	9870	0
587	20231106	114400	456620	9870	9870	9870	9870	0
588	20231106	114300	456620	9870	9870	9870	9870	0
589	20231106	114200	456620	9870	9870	9870	9870	0
590	20231106	114100	456620	9870	9870	9870	9870	0
591	20231106	114000	456620	9870	9870	9870	9870	0
592	20231106	113900	456620	9870	9870	9870	9870	0
593	20231106	113800	456620	9870	9870	9870	9870	0
594	20231106	113700	456620	9870	9870	9870	9870	0
595	20231106	113600	456620	9870	9870	9870	9870	0
596	20231106	113500	456620	9870	9870	9870	9870	0
597	20231106	113400	456620	9870	9870	9870	9870	0
598	20231106	113300	456620	9870	9870	9870	9870	0
599	20231106	113200	456620	9870	9870	9870	9870	0
600	20231106	113100	456620	9870	9870	9870	9870	0
601	20231106	113000	456620	9870	9870	9870	9870	0
602	20231106	112900	456620	9870	9870	9870	9870	0
603	20231106	112800	456620	9870	9870	9870	9870	0
604	20231106	112700	456620	9870	9870	9870	9870	0
605	20231106	112600	456620	9870	9870	9870	9870	0
606	20231106	112500	456620	9870	9870	9870	9870	0
607	20231106	112400	456620	9870	9870	9870	9870	0
608	20231106	112300	456620	9870	9870	9870	9870	0
609	20231106	112200	456620	9870	9870	9870	9870	0
610	20231106	112100	456620	9870	9870	9870	9870	0
611	20231106	112000	456620	9870	9870	9870	9870	0
612	20231106	111900	456620	9870	9870	9870	9870	0
613	20231106	111800	456620	9870	9870	9870	9870	0
614	20231106	111700	456620	9870	9870	9870	9870	0
615	20231106	111600	456620	9870	9870	9870	9870	0
616	20231106	111500	456620	9870	9870	9870	9870	0
617	20231106	111400	456620	9870	9870	9870	9870	0
618	20231106	111300	456620	9870	9870	9870	9870	0
619	20231106	111200	456620	9870	9870	9870	9870	0
620	20231106	111100	456620	9870	9870	9870	9870	0
621	20231106	111000	456620	9870	9870	9870	9870	0
622	20231106	110900	456620	9870	9870	9870	9870	0
623	20231106	110800	456620	9870	9870	9870	9870	0
624	20231106	110700	456620	9870	9870	9870	9870	0
625	20231106	110600	456620	9870	9870	9870	9870	0
626	20231106	110500	456620	9870	9870	9870	9870	0
627	20231106	110400	456620	9870	9870	9870	9870	0
628	20231106	110300	456620	9870	9870	9870	9870	0
629	20231106	110200	456620	9870	9870	9870	9870	0
630	20231106	110100	456620	9870	9870	9870	9870	1
631	20231106	110000	446750	9000	9000	9000	9000	0
632	20231106	105900	446750	9000	9000	9000	9000	0
633	20231106	105800	446750	9000	9360	9360	9000	48
634	20231106	105700	10850	10850	10850	10850	10850	0
635	20231106	105600	10850	10850	10850	10850	10850	0
636	20231106	105500	10850	10850	10850	10850	10850	0
637	20231106	105400	10850	10850	10850	10850	10850	0
638	20231106	105300	10850	10850	10850	10850	10850	0
639	20231106	105200	10850	10850	10850	10850	10850	0
640	20231106	105100	10850	10850	10850	10850	10850	0
641	20231106	105000	10850	10850	10850	10850	10850	0
642	20231106	104900	10850	10850	10850	10850	10850	0
643	20231106	104800	10850	10850	10850	10850	10850	0
644	20231106	104700	10850	10850	10850	10850	10850	0
645	20231106	104600	10850	10850	10850	10850	10850	0
646	20231106	104500	10850	10850	10850	10850	10850	0
647	20231106	104400	10850	10850	10850	10850	10850	0
648	20231106	104300	10850	10850	10850	10850	10850	0
649	20231106	104200	10850	10850	10850	10850	10850	0
650	20231106	104100	10850	10850	10850	10850	10850	0
651	20231106	104000	10850	10850	10850	10850	10850	0
652	20231106	103900	10850	10850	10850	10850	10850	0
653	20231106	103800	10850	10850	10850	10850	10850	0
654	20231106	103700	10850	10850	10850	10850	10850	0
655	20231106	103600	10850	10850	10850	10850	10850	0
656	20231106	103500	10850	10850	10850	10850	10850	0
657	20231106	103400	10850	10850	10850	10850	10850	0
658	20231106	103300	10850	10850	10850	10850	10850	0
659	20231106	103200	10850	10850	10850	10850	10850	0
660	20231106	103100	10850	10850	10850	10850	10850	0
661	20231106	103000	10850	10850	10850	10850	10850	0
662	20231106	102900	10850	10850	10850	10850	10850	0
663	20231106	102800	10850	10850	10850	10850	10850	0
664	20231106	102700	10850	10850	10850	10850	10850	0
665	20231106	102600	10850	10850	10850	10850	10850	0
666	20231106	102500	10850	10850	10850	10850	10850	0
667	20231106	102400	10850	10850	10850	10850	10850	0
668	20231106	102300	10850	10850	10850	10850	10850	0
669	20231106	102200	10850	10850	10850	10850	10850	0
670	20231106	102100	10850	10850	10850	10850	10850	0
671	20231106	102000	10850	10850	10850	10850	10850	0
672	20231106	101900	10850	10850	10850	10850	10850	0
673	20231106	101800	10850	10850	10850	10850	10850	0
674	20231106	101700	10850	10850	10850	10850	10850	0
675	20231106	101600	10850	10850	10850	10850	10850	0
676	20231106	101500	10850	10850	10850	10850	10850	0
677	20231106	101400	10850	10850	10850	10850	10850	0
678	20231106	101300	10850	10850	10850	10850	10850	0
679	20231106	101200	10850	10850	10850	10850	10850	0
680	20231106	101100	10850	10850	10850	10850	10850	0
681	20231106	101000	10850	10850	10850	10850	10850	0
682	20231106	100900	10850	10850	10850	10850	10850	0
683	20231106	100800	10850	10850	10850	10850	10850	0
684	20231106	100700	10850	10850	10850	10850	10850	0
685	20231106	100600	10850	10850	10850	10850	10850	0
686	20231106	100500	10850	10850	10850	10850	10850	0
687	20231106	100400	10850	10850	10850	10850	10850	0
688	20231106	100300	10850	10850	10850	10850	10850	0
689	20231106	100200	10850	10850	10850	10850	10850	0
690	20231106	100100	10850	10850	10850	10850	10850	0
691	20231106	100000	10850	10850	10850	10850	10850	0
692	20231106	095900	10850	10850	10850	10850	10850	0
693	20231106	095800	10850	10850	10850	10850	10850	0
694	20231106	095700	10850	10850	10850	10850	10850	0
695	20231106	095600	10850	10850	10850	10850	10850	0
696	20231106	095500	10850	10850	10850	10850	10850	0
697	20231106	095400	10850	10850	10850	10850	10850	0
698	20231106	095300	10850	10850	10850	10850	10850	0
699	20231106	095200	10850	10850	10850	10850	10850	0
700	20231106	095100	10850	10850	10850	10850	10850	0
701	20231106	095000	10850	10850	10850	10850	10850	0
702	20231106	094900	10850	10850	10850	10850	10850	0
703	20231106	094800	10850	10850	10850	10850	10850	0
704	20231106	094700	10850	10850	10850	10850	10850	0
705	20231106	094600	10850	10850	10850	10850	10850	0
706	20231106	094500	10850	10850	10850	10850	10850	0
707	20231106	094400	10850	10850	10850	10850	10850	0
708	20231106	094300	10850	10850	10850	10850	10850	0
709	20231106	094200	10850	10850	10850	10850	10850	0
710	20231106	094100	10850	10850	10850	10850	10850	0
711	20231106	094000	10850	10850	10850	10850	10850	0
712	20231106	093900	10850	10850	10850	10850	10850	0
713	20231106	093800	10850	10850	10850	10850	10850	0
714	20231106	093700	10850	10850	10850	10850	10850	0
715	20231106	093600	10850	10850	10850	10850	10850	0
716	20231106	093500	10850	10850	10850	10850	10850	0
717	20231106	093400	10850	10850	10850	10850	10850	0
718	20231106	093300	10850	10850	10850	10850	10850	0
719	20231106	093200	10850	10850	10850	10850	10850	0
720	20231106	093100	10850	10850	10850	10850	10850	0
721	20231106	093000	10850	10850	10850	10850	10850	0
722	20231106	092900	10850	10850	10850	10850	10850	0
723	20231106	092800	10850	10850	10850	10850	10850	0
724	20231106	092700	10850	10850	10850	10850	10850	0
725	20231106	092600	10850	10850	10850	10850	10850	0
726	20231106	092500	10850	10850	10850	10850	10850	0
727	20231106	092400	10850	10850	10850	10850	10850	0
728	20231106	092300	10850	10850	10850	10850	10850	0
729	20231106	092200	10850	10850	10850	10850	10850	0
730	20231106	092100	10850	10850	10850	10850	10850	0
731	20231106	092000	10850	10850	10850	10850	10850	0
732	20231106	091900	10850	10850	10850	10850	10850	0
733	20231106	091800	10850	10850	10850	10850	10850	0
734	20231106	091700	10850	10850	10850	10850	10850	0
735	20231106	091600	10850	10850	10850	10850	10850	0
736	20231106	091500	10850	10850	10850	10850	10850	0
737	20231106	091400	10850	10850	10850	10850	10850	0
738	20231106	091300	10850	10850	10850	10850	10850	0
739	20231106	091200	10850	10850	10850	10850	10850	0
740	20231106	091100	10850	10850	10850	10850	10850	0
741	20231106	091000	10850	10850	10850	10850	10850	0
742	20231106	090900	10850	10850	10850	10850	10850	0
743	20231106	090800	10850	10850	10850	10850	10850	0
744	20231106	090700	10850	10850	10850	10850	10850	0
745	20231106	090600	10850	10850	10850	10850	10850	1
746	20231106	090500	0	10300	10300	10300	10300	0
747	20231106	090400	0	10300	10300	10300	10300	0
748	20231106	090300	0	10300	10300	10300	10300	0
749	20231106	090200	0	10300	10300	10300	10300	0
750	20231106	090100	0	10300	10300	10300	10300	0
751	20231106	090000	0	10300	10300	10300	10300	0