KissMeData/430700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212700	14618185	2090	2090	2090	2090	43
3	20231108	212600	14618185	2090	2090	2090	2090	0
4	20231108	212500	14618185	2090	2090	2090	2090	0
5	20231108	212400	14618185	2090	2090	2090	2090	0
6	20231108	212300	14618185	2090	2090	2090	2090	0
7	20231108	212200	14618185	2090	2090	2090	2090	0
8	20231108	212100	14618185	2090	2090	2090	2090	0
9	20231108	212000	14618185	2090	2090	2090	2090	0
10	20231108	211900	14618185	2090	2090	2090	2090	0
11	20231108	211800	14618185	2090	2090	2090	2090	0
12	20231108	211700	14618185	2090	2090	2090	2090	0
13	20231108	211600	14618185	2090	2090	2090	2090	0
14	20231108	211500	14618185	2090	2090	2090	2090	0
15	20231108	211400	14618185	2090	2090	2090	2090	0
16	20231108	211300	14618185	2090	2090	2090	2090	0
17	20231108	211200	14618185	2090	2090	2090	2090	0
18	20231108	211100	14618185	2090	2090	2090	2090	0
19	20231108	211000	14618185	2090	2090	2090	2090	0
20	20231108	210900	14618185	2090	2090	2090	2090	0
21	20231108	210800	14618185	2090	2090	2090	2090	0
22	20231108	210700	14618185	2090	2090	2090	2090	0
23	20231108	210600	14618185	2090	2090	2090	2090	0
24	20231108	210500	14618185	2090	2090	2090	2090	0
25	20231108	210400	14618185	2090	2090	2090	2090	0
26	20231108	210300	14618185	2090	2090	2090	2090	0
27	20231108	210200	14618185	2090	2090	2090	2090	0
28	20231108	210100	14618185	2090	2090	2090	2090	0
29	20231108	210000	14618185	2090	2090	2090	2090	0
30	20231108	205900	14618185	2090	2090	2090	2090	0
31	20231108	205800	14618185	2090	2090	2090	2090	0
32	20231108	205700	14618185	2090	2090	2090	2090	43
33	20231108	205600	14618185	2090	2090	2090	2090	0
34	20231108	205500	14618185	2090	2090	2090	2090	0
35	20231108	205400	14618185	2090	2090	2090	2090	0
36	20231108	205300	14618185	2090	2090	2090	2090	0
37	20231108	205200	14618185	2090	2090	2090	2090	0
38	20231108	205100	14618185	2090	2090	2090	2090	0
39	20231108	205000	14618185	2090	2090	2090	2090	0
40	20231108	204900	14618185	2090	2090	2090	2090	0
41	20231108	204800	14618185	2090	2090	2090	2090	0
42	20231108	204700	14618185	2090	2090	2090	2090	0
43	20231108	204600	14618185	2090	2090	2090	2090	0
44	20231108	204500	14618185	2090	2090	2090	2090	0
45	20231108	204400	14618185	2090	2090	2090	2090	0
46	20231108	204300	14618185	2090	2090	2090	2090	0
47	20231108	204200	14618185	2090	2090	2090	2090	0
48	20231108	204100	14618185	2090	2090	2090	2090	0
49	20231108	204000	14618185	2090	2090	2090	2090	0
50	20231108	203900	14618185	2090	2090	2090	2090	0
51	20231108	203800	14618185	2090	2090	2090	2090	0
52	20231108	203700	14618185	2090	2090	2090	2090	0
53	20231108	203600	14618185	2090	2090	2090	2090	0
54	20231108	203500	14618185	2090	2090	2090	2090	0
55	20231108	203400	14618185	2090	2090	2090	2090	0
56	20231108	203300	14618185	2090	2090	2090	2090	0
57	20231108	203200	14618185	2090	2090	2090	2090	0
58	20231108	203100	14618185	2090	2090	2090	2090	0
59	20231108	203000	14618185	2090	2090	2090	2090	0
60	20231108	202900	14618185	2090	2090	2090	2090	0
61	20231108	202800	14618185	2090	2090	2090	2090	0
62	20231108	202700	14618185	2090	2090	2090	2090	43
63	20231108	202600	14618185	2090	2090	2090	2090	0
64	20231108	202500	14618185	2090	2090	2090	2090	0
65	20231108	202400	14618185	2090	2090	2090	2090	0
66	20231108	202300	14618185	2090	2090	2090	2090	0
67	20231108	202200	14618185	2090	2090	2090	2090	0
68	20231108	202100	14618185	2090	2090	2090	2090	0
69	20231108	202000	14618185	2090	2090	2090	2090	0
70	20231108	201900	14618185	2090	2090	2090	2090	0
71	20231108	201800	14618185	2090	2090	2090	2090	0
72	20231108	201700	14618185	2090	2090	2090	2090	0
73	20231108	201600	14618185	2090	2090	2090	2090	0
74	20231108	201500	14618185	2090	2090	2090	2090	0
75	20231108	201400	14618185	2090	2090	2090	2090	0
76	20231108	201300	14618185	2090	2090	2090	2090	0
77	20231108	201200	14618185	2090	2090	2090	2090	0
78	20231108	201100	14618185	2090	2090	2090	2090	0
79	20231108	201000	14618185	2090	2090	2090	2090	0
80	20231108	200900	14618185	2090	2090	2090	2090	0
81	20231108	200800	14618185	2090	2090	2090	2090	0
82	20231108	200700	14618185	2090	2090	2090	2090	0
83	20231108	200600	14618185	2090	2090	2090	2090	0
84	20231108	200500	14618185	2090	2090	2090	2090	0
85	20231108	200400	14618185	2090	2090	2090	2090	0
86	20231108	200300	14618185	2090	2090	2090	2090	0
87	20231108	200200	14618185	2090	2090	2090	2090	0
88	20231108	200100	14618185	2090	2090	2090	2090	0
89	20231108	200000	14618185	2090	2090	2090	2090	0
90	20231108	195900	14618185	2090	2090	2090	2090	0
91	20231108	195800	14618185	2090	2090	2090	2090	0
92	20231108	195700	14618185	2090	2090	2090	2090	43
93	20231108	195600	14618185	2090	2090	2090	2090	0
94	20231108	195500	14618185	2090	2090	2090	2090	0
95	20231108	195400	14618185	2090	2090	2090	2090	0
96	20231108	195300	14618185	2090	2090	2090	2090	0
97	20231108	195200	14618185	2090	2090	2090	2090	0
98	20231108	195100	14618185	2090	2090	2090	2090	0
99	20231108	195000	14618185	2090	2090	2090	2090	0
100	20231108	194900	14618185	2090	2090	2090	2090	0
101	20231108	194800	14618185	2090	2090	2090	2090	0
102	20231108	194700	14618185	2090	2090	2090	2090	0
103	20231108	194600	14618185	2090	2090	2090	2090	0
104	20231108	194500	14618185	2090	2090	2090	2090	0
105	20231108	194400	14618185	2090	2090	2090	2090	0
106	20231108	194300	14618185	2090	2090	2090	2090	0
107	20231108	194200	14618185	2090	2090	2090	2090	0
108	20231108	194100	14618185	2090	2090	2090	2090	0
109	20231108	194000	14618185	2090	2090	2090	2090	0
110	20231108	193900	14618185	2090	2090	2090	2090	0
111	20231108	193800	14618185	2090	2090	2090	2090	0
112	20231108	193700	14618185	2090	2090	2090	2090	0
113	20231108	193600	14618185	2090	2090	2090	2090	0
114	20231108	193500	14618185	2090	2090	2090	2090	0
115	20231108	193400	14618185	2090	2090	2090	2090	0
116	20231108	193300	14618185	2090	2090	2090	2090	0
117	20231108	193200	14618185	2090	2090	2090	2090	0
118	20231108	193100	14618185	2090	2090	2090	2090	0
119	20231108	193000	14618185	2090	2090	2090	2090	0
120	20231108	192900	14618185	2090	2090	2090	2090	0
121	20231108	192800	14618185	2090	2090	2090	2090	0
122	20231108	192700	14618185	2090	2090	2090	2090	43
123	20231108	192600	14618185	2090	2090	2090	2090	0
124	20231108	192500	14618185	2090	2090	2090	2090	0
125	20231108	192400	14618185	2090	2090	2090	2090	0
126	20231108	192300	14618185	2090	2090	2090	2090	0
127	20231108	192200	14618185	2090	2090	2090	2090	0
128	20231108	192100	14618185	2090	2090	2090	2090	0
129	20231108	192000	14618185	2090	2090	2090	2090	0
130	20231108	191900	14618185	2090	2090	2090	2090	0
131	20231108	191800	14618185	2090	2090	2090	2090	0
132	20231108	191700	14618185	2090	2090	2090	2090	0
133	20231108	191600	14618185	2090	2090	2090	2090	0
134	20231108	191500	14618185	2090	2090	2090	2090	0
135	20231108	191400	14618185	2090	2090	2090	2090	0
136	20231108	191300	14618185	2090	2090	2090	2090	0
137	20231108	191200	14618185	2090	2090	2090	2090	0
138	20231108	191100	14618185	2090	2090	2090	2090	0
139	20231108	191000	14618185	2090	2090	2090	2090	0
140	20231108	190900	14618185	2090	2090	2090	2090	0
141	20231108	190800	14618185	2090	2090	2090	2090	0
142	20231108	190700	14618185	2090	2090	2090	2090	0
143	20231108	190600	14618185	2090	2090	2090	2090	0
144	20231108	190500	14618185	2090	2090	2090	2090	0
145	20231108	190400	14618185	2090	2090	2090	2090	0
146	20231108	190300	14618185	2090	2090	2090	2090	0
147	20231108	190200	14618185	2090	2090	2090	2090	0
148	20231108	190100	14618185	2090	2090	2090	2090	0
149	20231108	190000	14618185	2090	2090	2090	2090	0
150	20231108	185900	14618185	2090	2090	2090	2090	0
151	20231108	185800	14618185	2090	2090	2090	2090	0
152	20231108	185700	14618185	2090	2090	2090	2090	43
153	20231108	185600	14618185	2090	2090	2090	2090	0
154	20231108	185500	14618185	2090	2090	2090	2090	0
155	20231108	185400	14618185	2090	2090	2090	2090	0
156	20231108	185300	14618185	2090	2090	2090	2090	0
157	20231108	185200	14618185	2090	2090	2090	2090	0
158	20231108	185100	14618185	2090	2090	2090	2090	0
159	20231108	185000	14618185	2090	2090	2090	2090	0
160	20231108	184900	14618185	2090	2090	2090	2090	0
161	20231108	184800	14618185	2090	2090	2090	2090	0
162	20231108	184700	14618185	2090	2090	2090	2090	0
163	20231108	184600	14618185	2090	2090	2090	2090	0
164	20231108	184500	14618185	2090	2090	2090	2090	0
165	20231108	184400	14618185	2090	2090	2090	2090	0
166	20231108	184300	14618185	2090	2090	2090	2090	0
167	20231108	184200	14618185	2090	2090	2090	2090	0
168	20231108	184100	14618185	2090	2090	2090	2090	0
169	20231108	184000	14618185	2090	2090	2090	2090	0
170	20231108	183900	14618185	2090	2090	2090	2090	0
171	20231108	183800	14618185	2090	2090	2090	2090	0
172	20231108	183700	14618185	2090	2090	2090	2090	0
173	20231108	183600	14618185	2090	2090	2090	2090	0
174	20231108	183500	14618185	2090	2090	2090	2090	0
175	20231108	183400	14618185	2090	2090	2090	2090	0
176	20231108	183300	14618185	2090	2090	2090	2090	0
177	20231108	183200	14618185	2090	2090	2090	2090	0
178	20231108	183100	14618185	2090	2090	2090	2090	0
179	20231108	183000	14618185	2090	2090	2090	2090	0
180	20231108	182900	14618185	2090	2090	2090	2090	0
181	20231108	182800	14618185	2090	2090	2090	2090	0
182	20231108	182700	14618185	2090	2090	2090	2090	43
183	20231108	182600	14618185	2090	2090	2090	2090	0
184	20231108	182500	14618185	2090	2090	2090	2090	0
185	20231108	182400	14618185	2090	2090	2090	2090	0
186	20231108	182300	14618185	2090	2090	2090	2090	0
187	20231108	182200	14618185	2090	2090	2090	2090	0
188	20231108	182100	14618185	2090	2090	2090	2090	0
189	20231108	182000	14618185	2090	2090	2090	2090	0
190	20231108	181900	14618185	2090	2090	2090	2090	0
191	20231108	181800	14618185	2090	2090	2090	2090	0
192	20231108	181700	14618185	2090	2090	2090	2090	0
193	20231108	181600	14618185	2090	2090	2090	2090	0
194	20231108	181500	14618185	2090	2090	2090	2090	0
195	20231108	181400	14618185	2090	2090	2090	2090	0
196	20231108	181300	14618185	2090	2090	2090	2090	0
197	20231108	181200	14618185	2090	2090	2090	2090	0
198	20231108	181100	14618185	2090	2090	2090	2090	0
199	20231108	181000	14618185	2090	2090	2090	2090	0
200	20231108	180900	14618185	2090	2090	2090	2090	0
201	20231108	180800	14618185	2090	2090	2090	2090	0
202	20231108	180700	14618185	2090	2090	2090	2090	0
203	20231108	180600	14618185	2090	2090	2090	2090	0
204	20231108	180500	14618185	2090	2090	2090	2090	0
205	20231108	180400	14618185	2090	2090	2090	2090	0
206	20231108	180300	14618185	2090	2090	2090	2090	0
207	20231108	180200	14618185	2090	2090	2090	2090	0
208	20231108	180100	14618185	2090	2090	2090	2090	0
209	20231108	180000	14618185	2090	2090	2090	2090	0
210	20231108	175900	14618185	2090	2090	2090	2090	0
211	20231108	175800	14618185	2090	2090	2090	2090	0
212	20231108	175700	14618185	2090	2090	2090	2090	43
213	20231108	175600	14618185	2090	2090	2090	2090	0
214	20231108	175500	14618185	2090	2090	2090	2090	0
215	20231108	175400	14618185	2090	2090	2090	2090	0
216	20231108	175300	14618185	2090	2090	2090	2090	0
217	20231108	175200	14618185	2090	2090	2090	2090	0
218	20231108	175100	14618185	2090	2090	2090	2090	0
219	20231108	175000	14618185	2090	2090	2090	2090	0
220	20231108	174900	14618185	2090	2090	2090	2090	0
221	20231108	174800	14618185	2090	2090	2090	2090	0
222	20231108	174700	14618185	2090	2090	2090	2090	0
223	20231108	174600	14618185	2090	2090	2090	2090	0
224	20231108	174500	14618185	2090	2090	2090	2090	0
225	20231108	174400	14618185	2090	2090	2090	2090	0
226	20231108	174300	14618185	2090	2090	2090	2090	0
227	20231108	174200	14618185	2090	2090	2090	2090	0
228	20231108	174100	14618185	2090	2090	2090	2090	0
229	20231108	174000	14618185	2090	2090	2090	2090	0
230	20231108	173900	14618185	2090	2090	2090	2090	0
231	20231108	173800	14618185	2090	2090	2090	2090	0
232	20231108	173700	14618185	2090	2090	2090	2090	0
233	20231108	173600	14618185	2090	2090	2090	2090	0
234	20231108	173500	14618185	2090	2090	2090	2090	0
235	20231108	173400	14618185	2090	2090	2090	2090	0
236	20231108	173300	14618185	2090	2090	2090	2090	0
237	20231108	173200	14618185	2090	2090	2090	2090	0
238	20231108	173100	14618185	2090	2090	2090	2090	0
239	20231108	173000	14618185	2090	2090	2090	2090	0
240	20231108	172900	14618185	2090	2090	2090	2090	0
241	20231108	172800	14618185	2090	2090	2090	2090	0
242	20231108	172700	14618185	2090	2090	2090	2090	43
243	20231108	172600	14618185	2090	2090	2090	2090	0
244	20231108	172500	14618185	2090	2090	2090	2090	0
245	20231108	172400	14618185	2090	2090	2090	2090	0
246	20231108	172300	14618185	2090	2090	2090	2090	0
247	20231108	172200	14618185	2090	2090	2090	2090	0
248	20231108	172100	14618185	2090	2090	2090	2090	0
249	20231108	172000	14618185	2090	2090	2090	2090	0
250	20231108	171900	14618185	2090	2090	2090	2090	0
251	20231108	171800	14618185	2090	2090	2090	2090	0
252	20231108	171700	14618185	2090	2090	2090	2090	0
253	20231108	171600	14618185	2090	2090	2090	2090	0
254	20231108	171500	14618185	2090	2090	2090	2090	0
255	20231108	171400	14618185	2090	2090	2090	2090	0
256	20231108	171300	14618185	2090	2090	2090	2090	0
257	20231108	171200	14618185	2090	2090	2090	2090	0
258	20231108	171100	14618185	2090	2090	2090	2090	0
259	20231108	171000	14618185	2090	2090	2090	2090	0
260	20231108	170900	14618185	2090	2090	2090	2090	0
261	20231108	170800	14618185	2090	2090	2090	2090	0
262	20231108	170700	14618185	2090	2090	2090	2090	0
263	20231108	170600	14618185	2090	2090	2090	2090	0
264	20231108	170500	14618185	2090	2090	2090	2090	0
265	20231108	170400	14618185	2090	2090	2090	2090	0
266	20231108	170300	14618185	2090	2090	2090	2090	0
267	20231108	170200	14618185	2090	2090	2090	2090	0
268	20231108	170100	14618185	2090	2090	2090	2090	0
269	20231108	170000	14618185	2090	2090	2090	2090	0
270	20231108	165900	14618185	2090	2090	2090	2090	0
271	20231108	165800	14618185	2090	2090	2090	2090	0
272	20231108	165700	14618185	2090	2090	2090	2090	43
273	20231108	165600	14618185	2090	2090	2090	2090	0
274	20231108	165500	14618185	2090	2090	2090	2090	0
275	20231108	165400	14618185	2090	2090	2090	2090	0
276	20231108	165300	14618185	2090	2090	2090	2090	0
277	20231108	165200	14618185	2090	2090	2090	2090	0
278	20231108	165100	14618185	2090	2090	2090	2090	0
279	20231108	165000	14618185	2090	2090	2090	2090	0
280	20231108	164900	14618185	2090	2090	2090	2090	0
281	20231108	164800	14618185	2090	2090	2090	2090	0
282	20231108	164700	14618185	2090	2090	2090	2090	0
283	20231108	164600	14618185	2090	2090	2090	2090	0
284	20231108	164500	14618185	2090	2090	2090	2090	0
285	20231108	164400	14618185	2090	2090	2090	2090	0
286	20231108	164300	14618185	2090	2090	2090	2090	0
287	20231108	164200	14618185	2090	2090	2090	2090	0
288	20231108	164100	14618185	2090	2090	2090	2090	0
289	20231108	164000	14618185	2090	2090	2090	2090	0
290	20231108	163900	14618185	2090	2090	2090	2090	0
291	20231108	163800	14618185	2090	2090	2090	2090	0
292	20231108	163700	14618185	2090	2090	2090	2090	0
293	20231108	163600	14618185	2090	2090	2090	2090	0
294	20231108	163500	14618185	2090	2090	2090	2090	0
295	20231108	163400	14618185	2090	2090	2090	2090	0
296	20231108	163300	14618185	2090	2090	2090	2090	0
297	20231108	163200	14618185	2090	2090	2090	2090	0
298	20231108	163100	14618185	2090	2090	2090	2090	0
299	20231108	163000	14618185	2090	2090	2090	2090	0
300	20231108	162900	14618185	2090	2090	2090	2090	0
301	20231108	162800	14618185	2090	2090	2090	2090	0
302	20231108	162700	14618185	2090	2090	2090	2090	43
303	20231108	162600	14618185	2090	2090	2090	2090	0
304	20231108	162500	14618185	2090	2090	2090	2090	0
305	20231108	162400	14618185	2090	2090	2090	2090	0
306	20231108	162300	14618185	2090	2090	2090	2090	0
307	20231108	162200	14618185	2090	2090	2090	2090	0
308	20231108	162100	14618185	2090	2090	2090	2090	0
309	20231108	162000	14618185	2090	2090	2090	2090	0
310	20231108	161900	14618185	2090	2090	2090	2090	0
311	20231108	161800	14618185	2090	2090	2090	2090	0
312	20231108	161700	14618185	2090	2090	2090	2090	0
313	20231108	161600	14618185	2090	2090	2090	2090	0
314	20231108	161500	14618185	2090	2090	2090	2090	0
315	20231108	161400	14618185	2090	2090	2090	2090	0
316	20231108	161300	14618185	2090	2090	2090	2090	0
317	20231108	161200	14618185	2090	2090	2090	2090	0
318	20231108	161100	14618185	2090	2090	2090	2090	0
319	20231108	161000	14618185	2090	2090	2090	2090	0
320	20231108	160900	14618185	2090	2090	2090	2090	0
321	20231108	160800	14618185	2090	2090	2090	2090	0
322	20231108	160700	14618185	2090	2090	2090	2090	0
323	20231108	160600	14618185	2090	2090	2090	2090	0
324	20231108	160500	14618185	2090	2090	2090	2090	0
325	20231108	160400	14618185	2090	2090	2090	2090	0
326	20231108	160300	14618185	2090	2090	2090	2090	0
327	20231108	160200	14618185	2090	2090	2090	2090	0
328	20231108	160100	14618185	2090	2090	2090	2090	0
329	20231108	160000	14618185	2090	2090	2090	2090	0
330	20231108	155900	14618185	2090	2090	2090	2090	0
331	20231108	155800	14618185	2090	2090	2090	2090	0
332	20231108	155700	14618185	2090	2090	2090	2090	43
333	20231108	155600	14618185	2090	2090	2090	2090	0
334	20231108	155500	14618185	2090	2090	2090	2090	0
335	20231108	155400	14618185	2090	2090	2090	2090	0
336	20231108	155300	14618185	2090	2090	2090	2090	0
337	20231108	155200	14618185	2090	2090	2090	2090	0
338	20231108	155100	14618185	2090	2090	2090	2090	0
339	20231108	155000	14618185	2090	2090	2090	2090	0
340	20231108	154900	14618185	2090	2090	2090	2090	0
341	20231108	154800	14618185	2090	2090	2090	2090	0
342	20231108	154700	14618185	2090	2090	2090	2090	0
343	20231108	154600	14618185	2090	2090	2090	2090	0
344	20231108	154500	14618185	2090	2090	2090	2090	0
345	20231108	154400	14618185	2090	2090	2090	2090	0
346	20231108	154300	14618185	2090	2090	2090	2090	0
347	20231108	154200	14618185	2090	2090	2090	2090	0
348	20231108	154100	14618185	2090	2090	2090	2090	0
349	20231108	154000	14618185	2090	2090	2090	2090	0
350	20231108	153900	14618185	2090	2090	2090	2090	0
351	20231108	153800	14618185	2090	2090	2090	2090	0
352	20231108	153700	14618185	2090	2090	2090	2090	0
353	20231108	153600	14618185	2090	2090	2090	2090	0
354	20231108	153500	14618185	2090	2090	2090	2090	0
355	20231108	153400	14618185	2090	2090	2090	2090	0
356	20231108	153300	14618185	2090	2090	2090	2090	0
357	20231108	153200	14618185	2090	2090	2090	2090	0
358	20231108	153100	14618185	2090	2090	2090	2090	0
359	20231108	153000	14618185	2090	2090	2090	2090	43
360	20231108	152900	14528315	2090	2090	2090	2090	0
361	20231108	152800	14528315	2090	2090	2090	2090	0
362	20231108	152700	14528315	2090	2090	2090	2090	0
363	20231108	152600	14528315	2090	2090	2090	2090	0
364	20231108	152500	14528315	2090	2090	2090	2090	0
365	20231108	152400	14528315	2090	2090	2090	2090	0
366	20231108	152300	14528315	2090	2090	2090	2090	0
367	20231108	152200	14528315	2090	2090	2090	2090	0
368	20231108	152100	14528315	2090	2090	2090	2090	0
369	20231108	152000	14528315	2090	2090	2090	2090	0
370	20231108	151900	14528315	2090	2090	2090	2090	0
371	20231108	151800	14528315	2090	2090	2090	2090	0
372	20231108	151700	14528315	2090	2090	2090	2090	0
373	20231108	151600	14528315	2090	2090	2090	2090	0
374	20231108	151500	14528315	2090	2090	2090	2090	0
375	20231108	151400	14528315	2090	2090	2090	2090	0
376	20231108	151300	14528315	2090	2090	2090	2090	0
377	20231108	151200	14528315	2090	2090	2090	2090	0
378	20231108	151100	14528315	2090	2090	2090	2090	0
379	20231108	151000	14528315	2090	2090	2090	2090	0
380	20231108	150900	14528315	2090	2090	2090	2090	0
381	20231108	150800	14528315	2090	2090	2090	2090	0
382	20231108	150700	14528315	2090	2090	2090	2090	0
383	20231108	150600	14528315	2090	2090	2090	2090	0
384	20231108	150500	14528315	2090	2090	2090	2090	0
385	20231108	150400	14528315	2090	2090	2090	2090	0
386	20231108	150300	14528315	2090	2090	2090	2090	0
387	20231108	150200	14528315	2090	2090	2090	2090	0
388	20231108	150100	14528315	2090	2090	2090	2090	0
389	20231108	150000	14528315	2090	2090	2090	2090	0
390	20231108	145900	14528315	2090	2090	2090	2090	0
391	20231108	145800	14528315	2090	2090	2090	2090	0
392	20231108	145700	14528315	2090	2090	2090	2090	0
393	20231108	145600	14528315	2090	2090	2090	2090	0
394	20231108	145500	14528315	2090	2090	2090	2090	0
395	20231108	145400	14528315	2090	2090	2090	2090	0
396	20231108	145300	14528315	2090	2090	2090	2090	0
397	20231108	145200	14528315	2090	2090	2090	2090	0
398	20231108	145100	14528315	2090	2090	2090	2090	0
399	20231108	145000	14528315	2090	2090	2090	2090	0
400	20231108	144900	14528315	2090	2090	2090	2090	0
401	20231108	144800	14528315	2090	2090	2090	2090	0
402	20231108	144700	14528315	2090	2090	2090	2090	0
403	20231108	144600	14528315	2090	2090	2090	2090	0
404	20231108	144500	14528315	2090	2090	2090	2090	0
405	20231108	144400	14528315	2090	2090	2090	2090	0
406	20231108	144300	14528315	2090	2090	2090	2090	0
407	20231108	144200	14528315	2090	2090	2090	2090	0
408	20231108	144100	14528315	2090	2090	2090	2090	0
409	20231108	144000	14528315	2090	2090	2090	2090	0
410	20231108	143900	14528315	2090	2090	2090	2090	0
411	20231108	143800	14528315	2090	2090	2090	2090	0
412	20231108	143700	14528315	2090	2090	2090	2090	0
413	20231108	143600	14528315	2090	2090	2090	2090	0
414	20231108	143500	14528315	2090	2090	2090	2090	0
415	20231108	143400	14528315	2090	2090	2090	2090	0
416	20231108	143300	14528315	2090	2090	2090	2090	0
417	20231108	143200	14528315	2090	2090	2090	2090	0
418	20231108	143100	14528315	2090	2090	2090	2090	0
419	20231108	143000	14528315	2090	2090	2090	2090	0
420	20231108	142900	14528315	2090	2090	2090	2090	0
421	20231108	142800	14528315	2090	2090	2090	2090	0
422	20231108	142700	14528315	2090	2090	2090	2090	0
423	20231108	142600	14528315	2090	2090	2090	2090	0
424	20231108	142500	14528315	2090	2090	2090	2090	0
425	20231108	142400	14528315	2090	2090	2090	2090	0
426	20231108	142300	14528315	2090	2090	2090	2090	0
427	20231108	142200	14528315	2090	2090	2090	2090	0
428	20231108	142100	14528315	2090	2090	2090	2090	0
429	20231108	142000	14528315	2090	2090	2090	2090	0
430	20231108	141900	14528315	2090	2090	2090	2090	0
431	20231108	141800	14528315	2090	2090	2090	2090	0
432	20231108	141700	14528315	2090	2090	2090	2090	0
433	20231108	141600	14528315	2090	2090	2090	2090	0
434	20231108	141500	14528315	2090	2090	2090	2090	0
435	20231108	141400	14528315	2090	2090	2090	2090	0
436	20231108	141300	14528315	2090	2090	2090	2090	0
437	20231108	141200	14528315	2090	2090	2090	2090	0
438	20231108	141100	14528315	2090	2090	2090	2090	0
439	20231108	141000	14528315	2090	2090	2090	2090	0
440	20231108	140900	14528315	2090	2090	2090	2090	0
441	20231108	140800	14528315	2090	2090	2090	2090	0
442	20231108	140700	14528315	2090	2090	2090	2090	0
443	20231108	140600	14528315	2090	2090	2090	2090	0
444	20231108	140500	14528315	2090	2090	2090	2090	0
445	20231108	140400	14528315	2090	2090	2090	2090	0
446	20231108	140300	14528315	2090	2090	2090	2090	0
447	20231108	140200	14528315	2090	2090	2090	2090	0
448	20231108	140100	14528315	2090	2090	2090	2090	0
449	20231108	140000	14528315	2090	2090	2090	2090	0
450	20231108	135900	14528315	2090	2090	2090	2090	0
451	20231108	135800	14528315	2090	2090	2090	2090	0
452	20231108	135700	14528315	2090	2090	2090	2090	0
453	20231108	135600	14528315	2090	2090	2090	2090	0
454	20231108	135500	14528315	2090	2090	2090	2090	0
455	20231108	135400	14528315	2090	2090	2090	2090	0
456	20231108	135300	14528315	2090	2090	2090	2090	0
457	20231108	135200	14528315	2090	2090	2090	2090	0
458	20231108	135100	14528315	2090	2090	2090	2090	0
459	20231108	135000	14528315	2090	2090	2090	2090	0
460	20231108	134900	14528315	2090	2090	2090	2090	0
461	20231108	134800	14528315	2090	2090	2090	2090	0
462	20231108	134700	14528315	2090	2090	2090	2090	0
463	20231108	134600	14528315	2090	2090	2090	2090	0
464	20231108	134500	14528315	2090	2090	2090	2090	0
465	20231108	134400	14528315	2090	2090	2090	2090	0
466	20231108	134300	14528315	2090	2090	2090	2090	0
467	20231108	134200	14528315	2090	2090	2090	2090	0
468	20231108	134100	14528315	2090	2090	2090	2090	0
469	20231108	134000	14528315	2090	2085	2090	2085	1450
470	20231108	133900	11498065	2090	2090	2090	2090	0
471	20231108	133800	11498065	2090	2090	2090	2090	0
472	20231108	133700	11498065	2090	2090	2090	2090	0
473	20231108	133600	11498065	2090	2090	2090	2090	0
474	20231108	133500	11498065	2090	2090	2090	2090	0
475	20231108	133400	11498065	2090	2090	2090	2090	0
476	20231108	133300	11498065	2090	2090	2090	2090	0
477	20231108	133200	11498065	2090	2090	2090	2090	0
478	20231108	133100	11498065	2090	2090	2090	2090	0
479	20231108	133000	11498065	2090	2090	2090	2090	0
480	20231108	132900	11498065	2090	2090	2090	2090	0
481	20231108	132800	11498065	2090	2090	2090	2090	0
482	20231108	132700	11498065	2090	2090	2090	2090	0
483	20231108	132600	11498065	2090	2090	2090	2090	0
484	20231108	132500	11498065	2090	2090	2090	2090	0
485	20231108	132400	11498065	2090	2090	2090	2090	0
486	20231108	132300	11498065	2090	2090	2090	2090	0
487	20231108	132200	11498065	2090	2090	2090	2090	0
488	20231108	132100	11498065	2090	2090	2090	2090	0
489	20231108	132000	11498065	2090	2090	2090	2090	0
490	20231108	131900	11498065	2090	2090	2090	2090	0
491	20231108	131800	11498065	2090	2090	2090	2090	0
492	20231108	131700	11498065	2090	2090	2090	2090	0
493	20231108	131600	11498065	2090	2090	2090	2090	0
494	20231108	131500	11498065	2090	2090	2090	2090	0
495	20231108	131400	11498065	2090	2090	2090	2090	0
496	20231108	131300	11498065	2090	2090	2090	2090	0
497	20231108	131200	11498065	2090	2090	2090	2090	0
498	20231108	131100	11498065	2090	2090	2090	2090	0
499	20231108	131000	11498065	2090	2090	2090	2090	0
500	20231108	130900	11498065	2090	2090	2090	2090	0
501	20231108	130800	11498065	2090	2090	2090	2090	0
502	20231108	130700	11498065	2090	2090	2090	2090	0
503	20231108	130600	11498065	2090	2090	2090	2090	0
504	20231108	130500	11498065	2090	2090	2090	2090	0
505	20231108	130400	11498065	2090	2090	2090	2090	0
506	20231108	130300	11498065	2090	2090	2090	2090	0
507	20231108	130200	11498065	2090	2090	2090	2090	0
508	20231108	130100	11498065	2090	2090	2090	2090	0
509	20231108	130000	11498065	2090	2090	2090	2090	0
510	20231108	125900	11498065	2090	2090	2090	2090	0
511	20231108	125800	11498065	2090	2090	2090	2090	0
512	20231108	125700	11498065	2090	2090	2090	2090	0
513	20231108	125600	11498065	2090	2090	2090	2090	0
514	20231108	125500	11498065	2090	2090	2090	2090	0
515	20231108	125400	11498065	2090	2090	2090	2090	0
516	20231108	125300	11498065	2090	2090	2090	2090	0
517	20231108	125200	11498065	2090	2090	2090	2090	0
518	20231108	125100	11498065	2090	2090	2090	2090	0
519	20231108	125000	11498065	2090	2090	2090	2090	0
520	20231108	124900	11498065	2090	2090	2090	2090	0
521	20231108	124800	11498065	2090	2090	2090	2090	0
522	20231108	124700	11498065	2090	2090	2090	2090	0
523	20231108	124600	11498065	2090	2090	2090	2090	0
524	20231108	124500	11498065	2090	2090	2090	2090	0
525	20231108	124400	11498065	2090	2090	2090	2090	0
526	20231108	124300	11498065	2090	2090	2090	2090	0
527	20231108	124200	11498065	2090	2090	2090	2090	0
528	20231108	124100	11498065	2090	2090	2090	2090	0
529	20231108	124000	11498065	2090	2090	2090	2090	0
530	20231108	123900	11498065	2090	2090	2090	2090	0
531	20231108	123800	11498065	2090	2090	2090	2090	0
532	20231108	123700	11498065	2090	2090	2090	2090	0
533	20231108	123600	11498065	2090	2090	2090	2090	0
534	20231108	123500	11498065	2090	2090	2090	2090	0
535	20231108	123400	11498065	2090	2090	2090	2090	0
536	20231108	123300	11498065	2090	2090	2090	2090	0
537	20231108	123200	11498065	2090	2090	2090	2090	0
538	20231108	123100	11498065	2090	2090	2090	2090	0
539	20231108	123000	11498065	2090	2090	2090	2090	0
540	20231108	122900	11498065	2090	2090	2090	2090	0
541	20231108	122800	11498065	2090	2090	2090	2090	0
542	20231108	122700	11498065	2090	2090	2090	2090	0
543	20231108	122600	11498065	2090	2090	2090	2090	0
544	20231108	122500	11498065	2090	2090	2090	2090	0
545	20231108	122400	11498065	2090	2090	2090	2090	0
546	20231108	122300	11498065	2090	2090	2090	2090	0
547	20231108	122200	11498065	2090	2090	2090	2090	0
548	20231108	122100	11498065	2090	2090	2090	2090	0
549	20231108	122000	11498065	2090	2090	2090	2090	0
550	20231108	121900	11498065	2090	2090	2090	2090	0
551	20231108	121800	11498065	2090	2090	2090	2090	0
552	20231108	121700	11498065	2090	2090	2090	2090	0
553	20231108	121600	11498065	2090	2090	2090	2090	0
554	20231108	121500	11498065	2090	2090	2090	2090	0
555	20231108	121400	11498065	2090	2090	2090	2090	0
556	20231108	121300	11498065	2090	2090	2090	2090	0
557	20231108	121200	11498065	2090	2090	2090	2090	0
558	20231108	121100	11498065	2090	2090	2090	2090	0
559	20231108	121000	11498065	2090	2090	2090	2090	0
560	20231108	120900	11498065	2090	2090	2090	2090	0
561	20231108	120800	11498065	2090	2090	2090	2090	0
562	20231108	120700	11498065	2090	2090	2090	2090	0
563	20231108	120600	11498065	2090	2090	2090	2090	0
564	20231108	120500	11498065	2090	2090	2090	2090	0
565	20231108	120400	11498065	2090	2090	2090	2090	0
566	20231108	120300	11498065	2090	2090	2090	2090	0
567	20231108	120200	11498065	2090	2090	2090	2090	0
568	20231108	120100	11498065	2090	2090	2090	2090	0
569	20231108	120000	11498065	2090	2090	2090	2090	0
570	20231108	115900	11498065	2090	2090	2090	2090	0
571	20231108	115800	11498065	2090	2090	2090	2090	0
572	20231108	115700	11498065	2090	2090	2090	2090	0
573	20231108	115600	11498065	2090	2090	2090	2090	0
574	20231108	115500	11498065	2090	2090	2090	2090	0
575	20231108	115400	11498065	2090	2090	2090	2090	0
576	20231108	115300	11498065	2090	2090	2090	2090	0
577	20231108	115200	11498065	2090	2090	2090	2090	0
578	20231108	115100	11498065	2090	2090	2090	2090	0
579	20231108	115000	11498065	2090	2090	2090	2090	0
580	20231108	114900	11498065	2090	2090	2090	2090	0
581	20231108	114800	11498065	2090	2090	2090	2090	0
582	20231108	114700	11498065	2090	2090	2090	2090	0
583	20231108	114600	11498065	2090	2090	2090	2090	0
584	20231108	114500	11498065	2090	2090	2090	2090	0
585	20231108	114400	11498065	2090	2090	2090	2090	0
586	20231108	114300	11498065	2090	2090	2090	2090	0
587	20231108	114200	11498065	2090	2090	2090	2090	0
588	20231108	114100	11498065	2090	2090	2090	2090	0
589	20231108	114000	11498065	2090	2090	2090	2090	0
590	20231108	113900	11498065	2090	2090	2090	2090	0
591	20231108	113800	11498065	2090	2090	2090	2090	0
592	20231108	113700	11498065	2090	2090	2090	2090	0
593	20231108	113600	11498065	2090	2090	2090	2090	0
594	20231108	113500	11498065	2090	2090	2090	2090	0
595	20231108	113400	11498065	2090	2090	2090	2090	0
596	20231108	113300	11498065	2090	2090	2090	2090	0
597	20231108	113200	11498065	2090	2090	2090	2090	0
598	20231108	113100	11498065	2090	2090	2090	2090	0
599	20231108	113000	11498065	2090	2090	2090	2090	0
600	20231108	112900	11498065	2090	2090	2090	2090	0
601	20231108	112800	11498065	2090	2090	2090	2090	0
602	20231108	112700	11498065	2090	2090	2090	2090	0
603	20231108	112600	11498065	2090	2090	2090	2090	0
604	20231108	112500	11498065	2090	2090	2090	2090	0
605	20231108	112400	11498065	2090	2090	2090	2090	0
606	20231108	112300	11498065	2090	2090	2090	2090	0
607	20231108	112200	11498065	2090	2090	2090	2090	0
608	20231108	112100	11498065	2090	2090	2090	2090	0
609	20231108	112000	11498065	2090	2090	2090	2090	0
610	20231108	111900	11498065	2090	2085	2090	2085	26
611	20231108	111800	11443735	2090	2085	2090	2085	4974
612	20231108	111700	1069250	2080	2080	2080	2080	0
613	20231108	111600	1069250	2080	2080	2080	2080	0
614	20231108	111500	1069250	2080	2080	2080	2080	0
615	20231108	111400	1069250	2080	2080	2080	2080	0
616	20231108	111300	1069250	2080	2080	2080	2080	0
617	20231108	111200	1069250	2080	2080	2080	2080	0
618	20231108	111100	1069250	2080	2080	2080	2080	0
619	20231108	111000	1069250	2080	2080	2080	2080	0
620	20231108	110900	1069250	2080	2080	2080	2080	0
621	20231108	110800	1069250	2080	2080	2080	2080	0
622	20231108	110700	1069250	2080	2080	2080	2080	0
623	20231108	110600	1069250	2080	2080	2080	2080	0
624	20231108	110500	1069250	2080	2080	2080	2080	0
625	20231108	110400	1069250	2080	2080	2080	2080	0
626	20231108	110300	1069250	2080	2080	2080	2080	0
627	20231108	110200	1069250	2080	2080	2080	2080	490
628	20231108	110100	50050	2080	2080	2080	2080	0
629	20231108	110000	50050	2080	2080	2080	2080	10
630	20231108	105900	29250	2085	2085	2085	2085	0
631	20231108	105800	29250	2085	2085	2085	2085	0
632	20231108	105700	29250	2085	2085	2085	2085	0
633	20231108	105600	29250	2085	2085	2085	2085	0
634	20231108	105500	29250	2085	2085	2085	2085	0
635	20231108	105400	29250	2085	2085	2085	2085	0
636	20231108	105300	29250	2085	2085	2085	2085	0
637	20231108	105200	29250	2085	2085	2085	2085	0
638	20231108	105100	29250	2085	2085	2085	2085	0
639	20231108	105000	29250	2085	2085	2085	2085	0
640	20231108	104900	29250	2085	2085	2085	2085	0
641	20231108	104800	29250	2085	2085	2085	2085	0
642	20231108	104700	29250	2085	2085	2085	2085	0
643	20231108	104600	29250	2085	2085	2085	2085	0
644	20231108	104500	29250	2085	2085	2085	2085	0
645	20231108	104400	29250	2085	2085	2085	2085	0
646	20231108	104300	29250	2085	2085	2085	2085	0
647	20231108	104200	29250	2085	2085	2085	2085	0
648	20231108	104100	29250	2085	2085	2085	2085	0
649	20231108	104000	29250	2085	2085	2085	2085	0
650	20231108	103900	29250	2085	2085	2085	2085	0
651	20231108	103800	29250	2085	2085	2085	2085	0
652	20231108	103700	29250	2085	2085	2085	2085	0
653	20231108	103600	29250	2085	2085	2085	2085	0
654	20231108	103500	29250	2085	2085	2085	2085	0
655	20231108	103400	29250	2085	2085	2085	2085	0
656	20231108	103300	29250	2085	2085	2085	2085	0
657	20231108	103200	29250	2085	2085	2085	2085	0
658	20231108	103100	29250	2085	2085	2085	2085	0
659	20231108	103000	29250	2085	2085	2085	2085	0
660	20231108	102900	29250	2085	2085	2085	2085	0
661	20231108	102800	29250	2085	2085	2085	2085	0
662	20231108	102700	29250	2085	2085	2085	2085	0
663	20231108	102600	29250	2085	2085	2085	2085	0
664	20231108	102500	29250	2085	2085	2085	2085	0
665	20231108	102400	29250	2085	2085	2085	2085	0
666	20231108	102300	29250	2085	2085	2085	2085	0
667	20231108	102200	29250	2085	2085	2085	2085	0
668	20231108	102100	29250	2085	2085	2085	2085	0
669	20231108	102000	29250	2085	2085	2085	2085	0
670	20231108	101900	29250	2085	2085	2085	2085	0
671	20231108	101800	29250	2085	2085	2085	2085	0
672	20231108	101700	29250	2085	2085	2085	2085	0
673	20231108	101600	29250	2085	2085	2085	2085	0
674	20231108	101500	29250	2085	2085	2085	2085	0
675	20231108	101400	29250	2085	2085	2085	2085	0
676	20231108	101300	29250	2085	2085	2085	2085	0
677	20231108	101200	29250	2085	2085	2085	2085	0
678	20231108	101100	29250	2085	2085	2085	2085	0
679	20231108	101000	29250	2085	2085	2085	2085	0
680	20231108	100900	29250	2085	2085	2085	2085	0
681	20231108	100800	29250	2085	2085	2085	2085	0
682	20231108	100700	29250	2085	2085	2085	2085	0
683	20231108	100600	29250	2085	2085	2085	2085	1
684	20231108	100500	27165	2090	2090	2090	2090	0
685	20231108	100400	27165	2090	2090	2090	2090	0
686	20231108	100300	27165	2090	2090	2090	2090	0
687	20231108	100200	27165	2090	2090	2090	2090	0
688	20231108	100100	27165	2090	2090	2090	2090	0
689	20231108	100000	27165	2090	2090	2090	2090	0
690	20231108	095900	27165	2090	2090	2090	2090	0
691	20231108	095800	27165	2090	2090	2090	2090	0
692	20231108	095700	27165	2090	2090	2090	2090	0
693	20231108	095600	27165	2090	2090	2090	2090	0
694	20231108	095500	27165	2090	2090	2090	2090	0
695	20231108	095400	27165	2090	2090	2090	2090	0
696	20231108	095300	27165	2090	2090	2090	2090	0
697	20231108	095200	27165	2090	2090	2090	2090	0
698	20231108	095100	27165	2090	2090	2090	2090	0
699	20231108	095000	27165	2090	2090	2090	2090	0
700	20231108	094900	27165	2090	2090	2090	2090	0
701	20231108	094800	27165	2090	2090	2090	2090	0
702	20231108	094700	27165	2090	2090	2090	2090	0
703	20231108	094600	27165	2090	2090	2090	2090	0
704	20231108	094500	27165	2090	2085	2090	2085	2
705	20231108	094400	22990	2090	2090	2090	2090	0
706	20231108	094300	22990	2090	2090	2090	2090	0
707	20231108	094200	22990	2090	2090	2090	2090	0
708	20231108	094100	22990	2090	2090	2090	2090	0
709	20231108	094000	22990	2090	2090	2090	2090	0
710	20231108	093900	22990	2090	2090	2090	2090	0
711	20231108	093800	22990	2090	2090	2090	2090	0
712	20231108	093700	22990	2090	2090	2090	2090	0
713	20231108	093600	22990	2090	2090	2090	2090	0
714	20231108	093500	22990	2090	2090	2090	2090	0
715	20231108	093400	22990	2090	2090	2090	2090	0
716	20231108	093300	22990	2090	2090	2090	2090	0
717	20231108	093200	22990	2090	2090	2090	2090	0
718	20231108	093100	22990	2090	2090	2090	2090	0
719	20231108	093000	22990	2090	2090	2090	2090	0
720	20231108	092900	22990	2090	2090	2090	2090	0
721	20231108	092800	22990	2090	2090	2090	2090	0
722	20231108	092700	22990	2090	2090	2090	2090	0
723	20231108	092600	22990	2090	2090	2090	2090	0
724	20231108	092500	22990	2090	2090	2090	2090	0
725	20231108	092400	22990	2090	2090	2090	2090	0
726	20231108	092300	22990	2090	2090	2090	2090	0
727	20231108	092200	22990	2090	2090	2090	2090	0
728	20231108	092100	22990	2090	2090	2090	2090	0
729	20231108	092000	22990	2090	2090	2090	2090	0
730	20231108	091900	22990	2090	2090	2090	2090	0
731	20231108	091800	22990	2090	2090	2090	2090	0
732	20231108	091700	22990	2090	2090	2090	2090	0
733	20231108	091600	22990	2090	2090	2090	2090	0
734	20231108	091500	22990	2090	2090	2090	2090	0
735	20231108	091400	22990	2090	2090	2090	2090	0
736	20231108	091300	22990	2090	2090	2090	2090	0
737	20231108	091200	22990	2090	2090	2090	2090	0
738	20231108	091100	22990	2090	2090	2090	2090	0
739	20231108	091000	22990	2090	2090	2090	2090	0
740	20231108	090900	22990	2090	2090	2090	2090	0
741	20231108	090800	22990	2090	2090	2090	2090	0
742	20231108	090700	22990	2090	2090	2090	2090	0
743	20231108	090600	22990	2090	2090	2090	2090	0
744	20231108	090500	22990	2090	2090	2090	2090	0
745	20231108	090400	22990	2090	2090	2090	2090	0
746	20231108	090300	22990	2090	2090	2090	2090	0
747	20231108	090200	22990	2090	2090	2090	2090	0
748	20231108	090100	22990	2090	2090	2090	2090	0
749	20231108	090000	22990	2090	2090	2090	2090	11