KissMeData/169670/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202500	21148390	9770	9770	9770	9770	247
3	20231108	202400	21148390	9770	9770	9770	9770	0
4	20231108	202300	21148390	9770	9770	9770	9770	0
5	20231108	202200	21148390	9770	9770	9770	9770	0
6	20231108	202100	21148390	9770	9770	9770	9770	0
7	20231108	202000	21148390	9770	9770	9770	9770	0
8	20231108	201900	21148390	9770	9770	9770	9770	0
9	20231108	201800	21148390	9770	9770	9770	9770	0
10	20231108	201700	21148390	9770	9770	9770	9770	0
11	20231108	201600	21148390	9770	9770	9770	9770	0
12	20231108	201500	21148390	9770	9770	9770	9770	0
13	20231108	201400	21148390	9770	9770	9770	9770	0
14	20231108	201300	21148390	9770	9770	9770	9770	0
15	20231108	201200	21148390	9770	9770	9770	9770	0
16	20231108	201100	21148390	9770	9770	9770	9770	0
17	20231108	201000	21148390	9770	9770	9770	9770	0
18	20231108	200900	21148390	9770	9770	9770	9770	0
19	20231108	200800	21148390	9770	9770	9770	9770	0
20	20231108	200700	21148390	9770	9770	9770	9770	0
21	20231108	200600	21148390	9770	9770	9770	9770	0
22	20231108	200500	21148390	9770	9770	9770	9770	0
23	20231108	200400	21148390	9770	9770	9770	9770	0
24	20231108	200300	21148390	9770	9770	9770	9770	0
25	20231108	200200	21148390	9770	9770	9770	9770	0
26	20231108	200100	21148390	9770	9770	9770	9770	0
27	20231108	200000	21148390	9770	9770	9770	9770	0
28	20231108	195900	21148390	9770	9770	9770	9770	0
29	20231108	195800	21148390	9770	9770	9770	9770	0
30	20231108	195700	21148390	9770	9770	9770	9770	0
31	20231108	195600	21148390	9770	9770	9770	9770	0
32	20231108	195500	21148390	9770	9770	9770	9770	247
33	20231108	195400	21148390	9770	9770	9770	9770	0
34	20231108	195300	21148390	9770	9770	9770	9770	0
35	20231108	195200	21148390	9770	9770	9770	9770	0
36	20231108	195100	21148390	9770	9770	9770	9770	0
37	20231108	195000	21148390	9770	9770	9770	9770	0
38	20231108	194900	21148390	9770	9770	9770	9770	0
39	20231108	194800	21148390	9770	9770	9770	9770	0
40	20231108	194700	21148390	9770	9770	9770	9770	0
41	20231108	194600	21148390	9770	9770	9770	9770	0
42	20231108	194500	21148390	9770	9770	9770	9770	0
43	20231108	194400	21148390	9770	9770	9770	9770	0
44	20231108	194300	21148390	9770	9770	9770	9770	0
45	20231108	194200	21148390	9770	9770	9770	9770	0
46	20231108	194100	21148390	9770	9770	9770	9770	0
47	20231108	194000	21148390	9770	9770	9770	9770	0
48	20231108	193900	21148390	9770	9770	9770	9770	0
49	20231108	193800	21148390	9770	9770	9770	9770	0
50	20231108	193700	21148390	9770	9770	9770	9770	0
51	20231108	193600	21148390	9770	9770	9770	9770	0
52	20231108	193500	21148390	9770	9770	9770	9770	0
53	20231108	193400	21148390	9770	9770	9770	9770	0
54	20231108	193300	21148390	9770	9770	9770	9770	0
55	20231108	193200	21148390	9770	9770	9770	9770	0
56	20231108	193100	21148390	9770	9770	9770	9770	0
57	20231108	193000	21148390	9770	9770	9770	9770	0
58	20231108	192900	21148390	9770	9770	9770	9770	0
59	20231108	192800	21148390	9770	9770	9770	9770	0
60	20231108	192700	21148390	9770	9770	9770	9770	0
61	20231108	192600	21148390	9770	9770	9770	9770	0
62	20231108	192500	21148390	9770	9770	9770	9770	247
63	20231108	192400	21148390	9770	9770	9770	9770	0
64	20231108	192300	21148390	9770	9770	9770	9770	0
65	20231108	192200	21148390	9770	9770	9770	9770	0
66	20231108	192100	21148390	9770	9770	9770	9770	0
67	20231108	192000	21148390	9770	9770	9770	9770	0
68	20231108	191900	21148390	9770	9770	9770	9770	0
69	20231108	191800	21148390	9770	9770	9770	9770	0
70	20231108	191700	21148390	9770	9770	9770	9770	0
71	20231108	191600	21148390	9770	9770	9770	9770	0
72	20231108	191500	21148390	9770	9770	9770	9770	0
73	20231108	191400	21148390	9770	9770	9770	9770	0
74	20231108	191300	21148390	9770	9770	9770	9770	0
75	20231108	191200	21148390	9770	9770	9770	9770	0
76	20231108	191100	21148390	9770	9770	9770	9770	0
77	20231108	191000	21148390	9770	9770	9770	9770	0
78	20231108	190900	21148390	9770	9770	9770	9770	0
79	20231108	190800	21148390	9770	9770	9770	9770	0
80	20231108	190700	21148390	9770	9770	9770	9770	0
81	20231108	190600	21148390	9770	9770	9770	9770	0
82	20231108	190500	21148390	9770	9770	9770	9770	0
83	20231108	190400	21148390	9770	9770	9770	9770	0
84	20231108	190300	21148390	9770	9770	9770	9770	0
85	20231108	190200	21148390	9770	9770	9770	9770	0
86	20231108	190100	21148390	9770	9770	9770	9770	0
87	20231108	190000	21148390	9770	9770	9770	9770	0
88	20231108	185900	21148390	9770	9770	9770	9770	0
89	20231108	185800	21148390	9770	9770	9770	9770	0
90	20231108	185700	21148390	9770	9770	9770	9770	0
91	20231108	185600	21148390	9770	9770	9770	9770	0
92	20231108	185500	21148390	9770	9770	9770	9770	247
93	20231108	185400	21148390	9770	9770	9770	9770	0
94	20231108	185300	21148390	9770	9770	9770	9770	0
95	20231108	185200	21148390	9770	9770	9770	9770	0
96	20231108	185100	21148390	9770	9770	9770	9770	0
97	20231108	185000	21148390	9770	9770	9770	9770	0
98	20231108	184900	21148390	9770	9770	9770	9770	0
99	20231108	184800	21148390	9770	9770	9770	9770	0
100	20231108	184700	21148390	9770	9770	9770	9770	0
101	20231108	184600	21148390	9770	9770	9770	9770	0
102	20231108	184500	21148390	9770	9770	9770	9770	0
103	20231108	184400	21148390	9770	9770	9770	9770	0
104	20231108	184300	21148390	9770	9770	9770	9770	0
105	20231108	184200	21148390	9770	9770	9770	9770	0
106	20231108	184100	21148390	9770	9770	9770	9770	0
107	20231108	184000	21148390	9770	9770	9770	9770	0
108	20231108	183900	21148390	9770	9770	9770	9770	0
109	20231108	183800	21148390	9770	9770	9770	9770	0
110	20231108	183700	21148390	9770	9770	9770	9770	0
111	20231108	183600	21148390	9770	9770	9770	9770	0
112	20231108	183500	21148390	9770	9770	9770	9770	0
113	20231108	183400	21148390	9770	9770	9770	9770	0
114	20231108	183300	21148390	9770	9770	9770	9770	0
115	20231108	183200	21148390	9770	9770	9770	9770	0
116	20231108	183100	21148390	9770	9770	9770	9770	0
117	20231108	183000	21148390	9770	9770	9770	9770	0
118	20231108	182900	21148390	9770	9770	9770	9770	0
119	20231108	182800	21148390	9770	9770	9770	9770	0
120	20231108	182700	21148390	9770	9770	9770	9770	0
121	20231108	182600	21148390	9770	9770	9770	9770	0
122	20231108	182500	21148390	9770	9770	9770	9770	247
123	20231108	182400	21148390	9770	9770	9770	9770	0
124	20231108	182300	21148390	9770	9770	9770	9770	0
125	20231108	182200	21148390	9770	9770	9770	9770	0
126	20231108	182100	21148390	9770	9770	9770	9770	0
127	20231108	182000	21148390	9770	9770	9770	9770	0
128	20231108	181900	21148390	9770	9770	9770	9770	0
129	20231108	181800	21148390	9770	9770	9770	9770	0
130	20231108	181700	21148390	9770	9770	9770	9770	0
131	20231108	181600	21148390	9770	9770	9770	9770	0
132	20231108	181500	21148390	9770	9770	9770	9770	0
133	20231108	181400	21148390	9770	9770	9770	9770	0
134	20231108	181300	21148390	9770	9770	9770	9770	0
135	20231108	181200	21148390	9770	9770	9770	9770	0
136	20231108	181100	21148390	9770	9770	9770	9770	0
137	20231108	181000	21148390	9770	9770	9770	9770	0
138	20231108	180900	21148390	9770	9770	9770	9770	0
139	20231108	180800	21148390	9770	9770	9770	9770	0
140	20231108	180700	21148390	9770	9770	9770	9770	0
141	20231108	180600	21148390	9770	9770	9770	9770	0
142	20231108	180500	21148390	9770	9770	9770	9770	0
143	20231108	180400	21148390	9770	9770	9770	9770	0
144	20231108	180300	21148390	9770	9770	9770	9770	0
145	20231108	180200	21148390	9770	9770	9770	9770	0
146	20231108	180100	21148390	9770	9770	9770	9770	0
147	20231108	180000	21148390	9770	9770	9770	9770	0
148	20231108	175900	21148390	9770	9770	9770	9770	0
149	20231108	175800	21148390	9770	9770	9770	9770	0
150	20231108	175700	21148390	9770	9770	9770	9770	0
151	20231108	175600	21148390	9770	9770	9770	9770	0
152	20231108	175500	21148390	9770	9770	9770	9770	247
153	20231108	175400	21148390	9770	9770	9770	9770	0
154	20231108	175300	21148390	9770	9770	9770	9770	0
155	20231108	175200	21148390	9770	9770	9770	9770	0
156	20231108	175100	21148390	9770	9770	9770	9770	0
157	20231108	175000	21148390	9770	9770	9770	9770	0
158	20231108	174900	21148390	9770	9770	9770	9770	0
159	20231108	174800	21148390	9770	9770	9770	9770	0
160	20231108	174700	21148390	9770	9770	9770	9770	0
161	20231108	174600	21148390	9770	9770	9770	9770	0
162	20231108	174500	21148390	9770	9770	9770	9770	0
163	20231108	174400	21148390	9770	9770	9770	9770	0
164	20231108	174300	21148390	9770	9770	9770	9770	0
165	20231108	174200	21148390	9770	9770	9770	9770	0
166	20231108	174100	21148390	9770	9770	9770	9770	0
167	20231108	174000	21148390	9770	9770	9770	9770	0
168	20231108	173900	21148390	9770	9770	9770	9770	0
169	20231108	173800	21148390	9770	9770	9770	9770	0
170	20231108	173700	21148390	9770	9770	9770	9770	0
171	20231108	173600	21148390	9770	9770	9770	9770	0
172	20231108	173500	21148390	9770	9770	9770	9770	0
173	20231108	173400	21148390	9770	9770	9770	9770	0
174	20231108	173300	21148390	9770	9770	9770	9770	0
175	20231108	173200	21148390	9770	9770	9770	9770	0
176	20231108	173100	21148390	9770	9770	9770	9770	0
177	20231108	173000	21148390	9770	9770	9770	9770	0
178	20231108	172900	21148390	9770	9770	9770	9770	0
179	20231108	172800	21148390	9770	9770	9770	9770	0
180	20231108	172700	21148390	9770	9770	9770	9770	0
181	20231108	172600	21148390	9770	9770	9770	9770	0
182	20231108	172500	21148390	9770	9770	9770	9770	247
183	20231108	172400	21148390	9770	9770	9770	9770	0
184	20231108	172300	21148390	9770	9770	9770	9770	0
185	20231108	172200	21148390	9770	9770	9770	9770	0
186	20231108	172100	21148390	9770	9770	9770	9770	0
187	20231108	172000	21148390	9770	9770	9770	9770	0
188	20231108	171900	21148390	9770	9770	9770	9770	0
189	20231108	171800	21148390	9770	9770	9770	9770	0
190	20231108	171700	21148390	9770	9770	9770	9770	0
191	20231108	171600	21148390	9770	9770	9770	9770	0
192	20231108	171500	21148390	9770	9770	9770	9770	0
193	20231108	171400	21148390	9770	9770	9770	9770	0
194	20231108	171300	21148390	9770	9770	9770	9770	0
195	20231108	171200	21148390	9770	9770	9770	9770	0
196	20231108	171100	21148390	9770	9770	9770	9770	0
197	20231108	171000	21148390	9770	9770	9770	9770	0
198	20231108	170900	21148390	9770	9770	9770	9770	0
199	20231108	170800	21148390	9770	9770	9770	9770	0
200	20231108	170700	21148390	9770	9770	9770	9770	0
201	20231108	170600	21148390	9770	9770	9770	9770	0
202	20231108	170500	21148390	9770	9770	9770	9770	0
203	20231108	170400	21148390	9770	9770	9770	9770	0
204	20231108	170300	21148390	9770	9770	9770	9770	0
205	20231108	170200	21148390	9770	9770	9770	9770	0
206	20231108	170100	21148390	9770	9770	9770	9770	0
207	20231108	170000	21148390	9770	9770	9770	9770	0
208	20231108	165900	21148390	9770	9770	9770	9770	0
209	20231108	165800	21148390	9770	9770	9770	9770	0
210	20231108	165700	21148390	9770	9770	9770	9770	0
211	20231108	165600	21148390	9770	9770	9770	9770	0
212	20231108	165500	21148390	9770	9770	9770	9770	247
213	20231108	165400	21148390	9770	9770	9770	9770	0
214	20231108	165300	21148390	9770	9770	9770	9770	0
215	20231108	165200	21148390	9770	9770	9770	9770	0
216	20231108	165100	21148390	9770	9770	9770	9770	0
217	20231108	165000	21148390	9770	9770	9770	9770	0
218	20231108	164900	21148390	9770	9770	9770	9770	0
219	20231108	164800	21148390	9770	9770	9770	9770	0
220	20231108	164700	21148390	9770	9770	9770	9770	0
221	20231108	164600	21148390	9770	9770	9770	9770	0
222	20231108	164500	21148390	9770	9770	9770	9770	0
223	20231108	164400	21148390	9770	9770	9770	9770	0
224	20231108	164300	21148390	9770	9770	9770	9770	0
225	20231108	164200	21148390	9770	9770	9770	9770	0
226	20231108	164100	21148390	9770	9770	9770	9770	0
227	20231108	164000	21148390	9770	9770	9770	9770	0
228	20231108	163900	21148390	9770	9770	9770	9770	0
229	20231108	163800	21148390	9770	9770	9770	9770	0
230	20231108	163700	21148390	9770	9770	9770	9770	0
231	20231108	163600	21148390	9770	9770	9770	9770	0
232	20231108	163500	21148390	9770	9770	9770	9770	0
233	20231108	163400	21148390	9770	9770	9770	9770	0
234	20231108	163300	21148390	9770	9770	9770	9770	0
235	20231108	163200	21148390	9770	9770	9770	9770	0
236	20231108	163100	21148390	9770	9770	9770	9770	0
237	20231108	163000	21148390	9770	9770	9770	9770	0
238	20231108	162900	21148390	9770	9770	9770	9770	0
239	20231108	162800	21148390	9770	9770	9770	9770	0
240	20231108	162700	21148390	9770	9770	9770	9770	0
241	20231108	162600	21148390	9770	9770	9770	9770	0
242	20231108	162500	21148390	9770	9770	9770	9770	247
243	20231108	162400	21148390	9770	9770	9770	9770	0
244	20231108	162300	21148390	9770	9770	9770	9770	0
245	20231108	162200	21148390	9770	9770	9770	9770	0
246	20231108	162100	21148390	9770	9770	9770	9770	0
247	20231108	162000	21148390	9770	9770	9770	9770	0
248	20231108	161900	21148390	9770	9770	9770	9770	0
249	20231108	161800	21148390	9770	9770	9770	9770	0
250	20231108	161700	21148390	9770	9770	9770	9770	0
251	20231108	161600	21148390	9770	9770	9770	9770	0
252	20231108	161500	21148390	9770	9770	9770	9770	0
253	20231108	161400	21148390	9770	9770	9770	9770	0
254	20231108	161300	21148390	9770	9770	9770	9770	0
255	20231108	161200	21148390	9770	9770	9770	9770	0
256	20231108	161100	21148390	9770	9770	9770	9770	0
257	20231108	161000	21148390	9770	9770	9770	9770	0
258	20231108	160900	21148390	9770	9770	9770	9770	0
259	20231108	160800	21148390	9770	9770	9770	9770	0
260	20231108	160700	21148390	9770	9770	9770	9770	0
261	20231108	160600	21148390	9770	9770	9770	9770	0
262	20231108	160500	21148390	9770	9770	9770	9770	0
263	20231108	160400	21148390	9770	9770	9770	9770	0
264	20231108	160300	21148390	9770	9770	9770	9770	0
265	20231108	160200	21148390	9770	9770	9770	9770	0
266	20231108	160100	21148390	9770	9770	9770	9770	0
267	20231108	160000	21148390	9770	9770	9770	9770	0
268	20231108	155900	21148390	9770	9770	9770	9770	0
269	20231108	155800	21148390	9770	9770	9770	9770	0
270	20231108	155700	21148390	9770	9770	9770	9770	0
271	20231108	155600	21148390	9770	9770	9770	9770	0
272	20231108	155500	21148390	9770	9770	9770	9770	247
273	20231108	155400	21148390	9770	9770	9770	9770	0
274	20231108	155300	21148390	9770	9770	9770	9770	0
275	20231108	155200	21148390	9770	9770	9770	9770	0
276	20231108	155100	21148390	9770	9770	9770	9770	0
277	20231108	155000	21148390	9770	9770	9770	9770	0
278	20231108	154900	21148390	9770	9770	9770	9770	0
279	20231108	154800	21148390	9770	9770	9770	9770	0
280	20231108	154700	21148390	9770	9770	9770	9770	0
281	20231108	154600	21148390	9770	9770	9770	9770	0
282	20231108	154500	21148390	9770	9770	9770	9770	0
283	20231108	154400	21148390	9770	9770	9770	9770	0
284	20231108	154300	21148390	9770	9770	9770	9770	0
285	20231108	154200	21148390	9770	9770	9770	9770	0
286	20231108	154100	21148390	9770	9770	9770	9770	0
287	20231108	154000	21148390	9770	9770	9770	9770	0
288	20231108	153900	21148390	9770	9770	9770	9770	0
289	20231108	153800	21148390	9770	9770	9770	9770	0
290	20231108	153700	21148390	9770	9770	9770	9770	0
291	20231108	153600	21148390	9770	9770	9770	9770	0
292	20231108	153500	21148390	9770	9770	9770	9770	0
293	20231108	153400	21148390	9770	9770	9770	9770	0
294	20231108	153300	21148390	9770	9770	9770	9770	0
295	20231108	153200	21148390	9770	9770	9770	9770	0
296	20231108	153100	21148390	9770	9770	9770	9770	0
297	20231108	153000	21148390	9770	9770	9770	9770	247
298	20231108	152900	18735200	9760	9760	9760	9760	0
299	20231108	152800	18735200	9760	9760	9760	9760	0
300	20231108	152700	18735200	9760	9760	9760	9760	0
301	20231108	152600	18735200	9760	9760	9760	9760	0
302	20231108	152500	18735200	9760	9760	9760	9760	0
303	20231108	152400	18735200	9760	9760	9760	9760	0
304	20231108	152300	18735200	9760	9760	9760	9760	0
305	20231108	152200	18735200	9760	9760	9760	9760	0
306	20231108	152100	18735200	9760	9760	9760	9760	0
307	20231108	152000	18735200	9760	9760	9760	9760	0
308	20231108	151900	18735200	9760	9400	9760	9400	181
309	20231108	151800	16969980	9780	9700	9780	9700	180
310	20231108	151700	15218720	9700	9500	9700	9500	600
311	20231108	151600	9454780	9500	9500	9500	9500	0
312	20231108	151500	9454780	9500	9500	9500	9500	0
313	20231108	151400	9454780	9500	9500	9500	9500	0
314	20231108	151300	9454780	9500	9500	9500	9500	0
315	20231108	151200	9454780	9500	9500	9500	9500	0
316	20231108	151100	9454780	9500	9500	9500	9500	0
317	20231108	151000	9454780	9500	9500	9500	9500	0
318	20231108	150900	9454780	9500	9500	9500	9500	0
319	20231108	150800	9454780	9500	9500	9500	9500	0
320	20231108	150700	9454780	9500	9500	9500	9500	0
321	20231108	150600	9454780	9500	9500	9500	9500	0
322	20231108	150500	9454780	9500	9500	9500	9500	0
323	20231108	150400	9454780	9500	9500	9500	9500	0
324	20231108	150300	9454780	9500	9500	9500	9500	1
325	20231108	150200	9445280	9470	9470	9470	9470	1
326	20231108	150100	9435810	9400	9400	9400	9400	0
327	20231108	150000	9435810	9400	9400	9400	9400	40
328	20231108	145900	9059810	9350	9350	9350	9350	0
329	20231108	145800	9059810	9350	9350	9350	9350	0
330	20231108	145700	9059810	9350	9350	9350	9350	0
331	20231108	145600	9059810	9350	9350	9350	9350	0
332	20231108	145500	9059810	9350	9350	9350	9350	0
333	20231108	145400	9059810	9350	9350	9350	9350	0
334	20231108	145300	9059810	9350	9350	9350	9350	0
335	20231108	145200	9059810	9350	9350	9350	9350	0
336	20231108	145100	9059810	9350	9350	9350	9350	0
337	20231108	145000	9059810	9350	9350	9350	9350	0
338	20231108	144900	9059810	9350	9350	9350	9350	0
339	20231108	144800	9059810	9350	9350	9350	9350	0
340	20231108	144700	9059810	9350	9350	9350	9350	0
341	20231108	144600	9059810	9350	9350	9350	9350	0
342	20231108	144500	9059810	9350	9350	9350	9350	0
343	20231108	144400	9059810	9350	9350	9350	9350	0
344	20231108	144300	9059810	9350	9350	9350	9350	0
345	20231108	144200	9059810	9350	9350	9350	9350	0
346	20231108	144100	9059810	9350	9350	9350	9350	0
347	20231108	144000	9059810	9350	9350	9350	9350	0
348	20231108	143900	9059810	9350	9350	9350	9350	0
349	20231108	143800	9059810	9350	9350	9350	9350	0
350	20231108	143700	9059810	9350	9350	9350	9350	0
351	20231108	143600	9059810	9350	9350	9350	9350	0
352	20231108	143500	9059810	9350	9350	9350	9350	91
353	20231108	143400	8208960	9350	9350	9350	9350	0
354	20231108	143300	8208960	9350	9350	9350	9350	0
355	20231108	143200	8208960	9350	9350	9350	9350	0
356	20231108	143100	8208960	9350	9350	9350	9350	0
357	20231108	143000	8208960	9350	9350	9350	9350	0
358	20231108	142900	8208960	9350	9350	9350	9350	0
359	20231108	142800	8208960	9350	9350	9350	9350	0
360	20231108	142700	8208960	9350	9340	9350	9340	297
361	20231108	142600	5432980	9490	9490	9490	9490	0
362	20231108	142500	5432980	9490	9490	9490	9490	0
363	20231108	142400	5432980	9490	9490	9490	9490	0
364	20231108	142300	5432980	9490	9490	9490	9490	0
365	20231108	142200	5432980	9490	9490	9490	9490	0
366	20231108	142100	5432980	9490	9490	9490	9490	0
367	20231108	142000	5432980	9490	9490	9490	9490	0
368	20231108	141900	5432980	9490	9490	9490	9490	0
369	20231108	141800	5432980	9490	9490	9490	9490	0
370	20231108	141700	5432980	9490	9490	9490	9490	0
371	20231108	141600	5432980	9490	9490	9490	9490	0
372	20231108	141500	5432980	9490	9490	9490	9490	0
373	20231108	141400	5432980	9490	9490	9490	9490	0
374	20231108	141300	5432980	9490	9490	9490	9490	0
375	20231108	141200	5432980	9490	9490	9490	9490	0
376	20231108	141100	5432980	9490	9490	9490	9490	0
377	20231108	141000	5432980	9490	9490	9490	9490	0
378	20231108	140900	5432980	9490	9490	9490	9490	0
379	20231108	140800	5432980	9490	9490	9490	9490	0
380	20231108	140700	5432980	9490	9490	9490	9490	0
381	20231108	140600	5432980	9490	9490	9490	9490	0
382	20231108	140500	5432980	9490	9490	9490	9490	0
383	20231108	140400	5432980	9490	9490	9490	9490	0
384	20231108	140300	5432980	9490	9490	9490	9490	0
385	20231108	140200	5432980	9490	9490	9490	9490	0
386	20231108	140100	5432980	9490	9490	9490	9490	0
387	20231108	140000	5432980	9490	9490	9490	9490	0
388	20231108	135900	5432980	9490	9490	9490	9490	0
389	20231108	135800	5432980	9490	9490	9490	9490	0
390	20231108	135700	5432980	9490	9490	9490	9490	0
391	20231108	135600	5432980	9490	9490	9490	9490	0
392	20231108	135500	5432980	9490	9490	9490	9490	0
393	20231108	135400	5432980	9490	9490	9490	9490	0
394	20231108	135300	5432980	9490	9490	9490	9490	0
395	20231108	135200	5432980	9490	9490	9490	9490	0
396	20231108	135100	5432980	9490	9490	9490	9490	0
397	20231108	135000	5432980	9490	9490	9490	9490	0
398	20231108	134900	5432980	9490	9490	9490	9490	0
399	20231108	134800	5432980	9490	9490	9490	9490	0
400	20231108	134700	5432980	9490	9490	9490	9490	0
401	20231108	134600	5432980	9490	9490	9490	9490	0
402	20231108	134500	5432980	9490	9490	9490	9490	0
403	20231108	134400	5432980	9490	9490	9490	9490	0
404	20231108	134300	5432980	9490	9490	9490	9490	0
405	20231108	134200	5432980	9490	9490	9490	9490	0
406	20231108	134100	5432980	9490	9490	9490	9490	0
407	20231108	134000	5432980	9490	9490	9490	9490	0
408	20231108	133900	5432980	9490	9490	9490	9490	0
409	20231108	133800	5432980	9490	9490	9490	9490	0
410	20231108	133700	5432980	9490	9490	9490	9490	0
411	20231108	133600	5432980	9490	9490	9490	9490	0
412	20231108	133500	5432980	9490	9490	9490	9490	0
413	20231108	133400	5432980	9490	9490	9490	9490	0
414	20231108	133300	5432980	9490	9490	9490	9490	0
415	20231108	133200	5432980	9490	9490	9490	9490	0
416	20231108	133100	5432980	9490	9490	9490	9490	0
417	20231108	133000	5432980	9490	9490	9490	9490	0
418	20231108	132900	5432980	9490	9490	9490	9490	0
419	20231108	132800	5432980	9490	9490	9490	9490	0
420	20231108	132700	5432980	9490	9490	9490	9490	0
421	20231108	132600	5432980	9490	9490	9490	9490	0
422	20231108	132500	5432980	9490	9490	9490	9490	0
423	20231108	132400	5432980	9490	9490	9490	9490	0
424	20231108	132300	5432980	9490	9490	9490	9490	0
425	20231108	132200	5432980	9490	9490	9490	9490	0
426	20231108	132100	5432980	9490	9490	9490	9490	0
427	20231108	132000	5432980	9490	9490	9490	9490	0
428	20231108	131900	5432980	9490	9490	9490	9490	0
429	20231108	131800	5432980	9490	9490	9490	9490	0
430	20231108	131700	5432980	9490	9490	9490	9490	0
431	20231108	131600	5432980	9490	9490	9490	9490	0
432	20231108	131500	5432980	9490	9490	9490	9490	0
433	20231108	131400	5432980	9490	9490	9490	9490	0
434	20231108	131300	5432980	9490	9490	9490	9490	0
435	20231108	131200	5432980	9490	9490	9490	9490	0
436	20231108	131100	5432980	9490	9490	9490	9490	0
437	20231108	131000	5432980	9490	9490	9490	9490	0
438	20231108	130900	5432980	9490	9490	9490	9490	0
439	20231108	130800	5432980	9490	9490	9490	9490	0
440	20231108	130700	5432980	9490	9490	9490	9490	0
441	20231108	130600	5432980	9490	9490	9490	9490	0
442	20231108	130500	5432980	9490	9490	9490	9490	3
443	20231108	130400	5404510	9490	9490	9490	9490	19
444	20231108	130300	5224200	9490	9490	9490	9490	10
445	20231108	130200	5129300	9270	9270	9270	9270	0
446	20231108	130100	5129300	9270	9270	9270	9270	0
447	20231108	130000	5129300	9270	9270	9270	9270	0
448	20231108	125900	5129300	9270	9270	9270	9270	0
449	20231108	125800	5129300	9270	9270	9270	9270	0
450	20231108	125700	5129300	9270	9270	9270	9270	4
451	20231108	125600	5092220	9510	9510	9510	9510	0
452	20231108	125500	5092220	9510	9510	9510	9510	0
453	20231108	125400	5092220	9510	9510	9510	9510	0
454	20231108	125300	5092220	9510	9510	9510	9510	0
455	20231108	125200	5092220	9510	9510	9510	9510	0
456	20231108	125100	5092220	9510	9510	9510	9510	0
457	20231108	125000	5092220	9510	9510	9510	9510	0
458	20231108	124900	5092220	9510	9510	9510	9510	0
459	20231108	124800	5092220	9510	9510	9510	9510	0
460	20231108	124700	5092220	9510	9510	9510	9510	0
461	20231108	124600	5092220	9510	9510	9510	9510	0
462	20231108	124500	5092220	9510	9510	9510	9510	0
463	20231108	124400	5092220	9510	9510	9510	9510	0
464	20231108	124300	5092220	9510	9510	9510	9510	0
465	20231108	124200	5092220	9510	9510	9510	9510	0
466	20231108	124100	5092220	9510	9510	9510	9510	0
467	20231108	124000	5092220	9510	9510	9510	9510	0
468	20231108	123900	5092220	9510	9510	9510	9510	0
469	20231108	123800	5092220	9510	9510	9510	9510	0
470	20231108	123700	5092220	9510	9510	9510	9510	0
471	20231108	123600	5092220	9510	9510	9510	9510	0
472	20231108	123500	5092220	9510	9510	9510	9510	0
473	20231108	123400	5092220	9510	9510	9510	9510	0
474	20231108	123300	5092220	9510	9510	9510	9510	0
475	20231108	123200	5092220	9510	9510	9510	9510	0
476	20231108	123100	5092220	9510	9510	9510	9510	0
477	20231108	123000	5092220	9510	9510	9510	9510	0
478	20231108	122900	5092220	9510	9510	9510	9510	0
479	20231108	122800	5092220	9510	9510	9510	9510	0
480	20231108	122700	5092220	9510	9510	9510	9510	0
481	20231108	122600	5092220	9510	9510	9510	9510	0
482	20231108	122500	5092220	9510	9510	9510	9510	0
483	20231108	122400	5092220	9510	9510	9510	9510	0
484	20231108	122300	5092220	9510	9510	9510	9510	0
485	20231108	122200	5092220	9510	9510	9510	9510	0
486	20231108	122100	5092220	9510	9510	9510	9510	1
487	20231108	122000	5082710	9560	9560	9560	9560	0
488	20231108	121900	5082710	9560	9560	9560	9560	0
489	20231108	121800	5082710	9560	9560	9560	9560	0
490	20231108	121700	5082710	9560	9560	9560	9560	0
491	20231108	121600	5082710	9560	9560	9560	9560	0
492	20231108	121500	5082710	9560	9560	9560	9560	0
493	20231108	121400	5082710	9560	9560	9560	9560	0
494	20231108	121300	5082710	9560	9560	9560	9560	0
495	20231108	121200	5082710	9560	9560	9560	9560	0
496	20231108	121100	5082710	9560	9560	9560	9560	0
497	20231108	121000	5082710	9560	9560	9560	9560	0
498	20231108	120900	5082710	9560	9560	9560	9560	0
499	20231108	120800	5082710	9560	9560	9560	9560	0
500	20231108	120700	5082710	9560	9560	9560	9560	0
501	20231108	120600	5082710	9560	9560	9560	9560	0
502	20231108	120500	5082710	9560	9560	9560	9560	0
503	20231108	120400	5082710	9560	9560	9560	9560	0
504	20231108	120300	5082710	9560	9560	9560	9560	0
505	20231108	120200	5082710	9560	9560	9560	9560	0
506	20231108	120100	5082710	9560	9560	9560	9560	0
507	20231108	120000	5082710	9560	9560	9560	9560	0
508	20231108	115900	5082710	9560	9560	9560	9560	0
509	20231108	115800	5082710	9560	9560	9560	9560	0
510	20231108	115700	5082710	9560	9560	9560	9560	0
511	20231108	115600	5082710	9560	9560	9560	9560	0
512	20231108	115500	5082710	9560	9560	9560	9560	0
513	20231108	115400	5082710	9560	9560	9560	9560	0
514	20231108	115300	5082710	9560	9560	9560	9560	0
515	20231108	115200	5082710	9560	9560	9560	9560	0
516	20231108	115100	5082710	9560	9560	9560	9560	1
517	20231108	115000	5073150	9280	9280	9280	9280	0
518	20231108	114900	5073150	9280	9280	9280	9280	0
519	20231108	114800	5073150	9280	9280	9280	9280	0
520	20231108	114700	5073150	9280	9280	9280	9280	0
521	20231108	114600	5073150	9280	9280	9280	9280	0
522	20231108	114500	5073150	9280	9280	9280	9280	0
523	20231108	114400	5073150	9280	9280	9280	9280	0
524	20231108	114300	5073150	9280	9280	9280	9280	0
525	20231108	114200	5073150	9280	9280	9280	9280	0
526	20231108	114100	5073150	9280	9280	9280	9280	0
527	20231108	114000	5073150	9280	9280	9280	9280	0
528	20231108	113900	5073150	9280	9280	9280	9280	0
529	20231108	113800	5073150	9280	9280	9280	9280	0
530	20231108	113700	5073150	9280	9280	9280	9280	170
531	20231108	113600	3495550	9280	9280	9280	9280	0
532	20231108	113500	3495550	9280	9280	9280	9280	30
533	20231108	113400	3217150	9710	9710	9710	9710	0
534	20231108	113300	3217150	9710	9710	9710	9710	0
535	20231108	113200	3217150	9710	9710	9710	9710	0
536	20231108	113100	3217150	9710	9710	9710	9710	0
537	20231108	113000	3217150	9710	9710	9710	9710	0
538	20231108	112900	3217150	9710	9710	9710	9710	0
539	20231108	112800	3217150	9710	9710	9710	9710	0
540	20231108	112700	3217150	9710	9710	9710	9710	0
541	20231108	112600	3217150	9710	9710	9710	9710	0
542	20231108	112500	3217150	9710	9710	9710	9710	0
543	20231108	112400	3217150	9710	9710	9710	9710	0
544	20231108	112300	3217150	9710	9710	9710	9710	0
545	20231108	112200	3217150	9710	9710	9710	9710	0
546	20231108	112100	3217150	9710	9710	9710	9710	0
547	20231108	112000	3217150	9710	9710	9710	9710	0
548	20231108	111900	3217150	9710	9710	9710	9710	0
549	20231108	111800	3217150	9710	9710	9710	9710	0
550	20231108	111700	3217150	9710	9710	9710	9710	0
551	20231108	111600	3217150	9710	9710	9710	9710	0
552	20231108	111500	3217150	9710	9710	9710	9710	0
553	20231108	111400	3217150	9710	9710	9710	9710	0
554	20231108	111300	3217150	9710	9710	9710	9710	0
555	20231108	111200	3217150	9710	9710	9710	9710	0
556	20231108	111100	3217150	9710	9710	9710	9710	0
557	20231108	111000	3217150	9710	9710	9710	9710	0
558	20231108	110900	3217150	9710	9710	9710	9710	0
559	20231108	110800	3217150	9710	9710	9710	9710	0
560	20231108	110700	3217150	9710	9710	9710	9710	0
561	20231108	110600	3217150	9710	9710	9710	9710	0
562	20231108	110500	3217150	9710	9710	9710	9710	0
563	20231108	110400	3217150	9710	9710	9710	9710	0
564	20231108	110300	3217150	9710	9710	9710	9710	0
565	20231108	110200	3217150	9710	9710	9710	9710	0
566	20231108	110100	3217150	9710	9710	9710	9710	0
567	20231108	110000	3217150	9710	9710	9710	9710	0
568	20231108	105900	3217150	9710	9710	9710	9710	0
569	20231108	105800	3217150	9710	9710	9710	9710	0
570	20231108	105700	3217150	9710	9710	9710	9710	0
571	20231108	105600	3217150	9710	9710	9710	9710	0
572	20231108	105500	3217150	9710	9710	9710	9710	0
573	20231108	105400	3217150	9710	9710	9710	9710	0
574	20231108	105300	3217150	9710	9710	9710	9710	0
575	20231108	105200	3217150	9710	9710	9710	9710	0
576	20231108	105100	3217150	9710	9710	9710	9710	0
577	20231108	105000	3217150	9710	9710	9710	9710	0
578	20231108	104900	3217150	9710	9710	9710	9710	0
579	20231108	104800	3217150	9710	9710	9710	9710	0
580	20231108	104700	3217150	9710	9710	9710	9710	0
581	20231108	104600	3217150	9710	9710	9710	9710	0
582	20231108	104500	3217150	9710	9710	9710	9710	0
583	20231108	104400	3217150	9710	9710	9710	9710	0
584	20231108	104300	3217150	9710	9710	9710	9710	0
585	20231108	104200	3217150	9710	9710	9710	9710	0
586	20231108	104100	3217150	9710	9710	9710	9710	0
587	20231108	104000	3217150	9710	9710	9710	9710	0
588	20231108	103900	3217150	9710	9710	9710	9710	0
589	20231108	103800	3217150	9710	9710	9710	9710	0
590	20231108	103700	3217150	9710	9710	9710	9710	0
591	20231108	103600	3217150	9710	9710	9710	9710	1
592	20231108	103500	3207440	9250	9250	9250	9250	0
593	20231108	103400	3207440	9250	9270	9270	9250	125
594	20231108	103300	2049940	9760	9760	9760	9760	0
595	20231108	103200	2049940	9760	9760	9760	9760	0
596	20231108	103100	2049940	9760	9760	9760	9760	0
597	20231108	103000	2049940	9760	9760	9760	9760	0
598	20231108	102900	2049940	9760	9760	9760	9760	0
599	20231108	102800	2049940	9760	9760	9760	9760	0
600	20231108	102700	2049940	9760	9760	9760	9760	0
601	20231108	102600	2049940	9760	9760	9760	9760	0
602	20231108	102500	2049940	9760	9760	9760	9760	0
603	20231108	102400	2049940	9760	9760	9760	9760	0
604	20231108	102300	2049940	9760	9760	9760	9760	0
605	20231108	102200	2049940	9760	9760	9760	9760	0
606	20231108	102100	2049940	9760	9760	9760	9760	0
607	20231108	102000	2049940	9760	9760	9760	9760	0
608	20231108	101900	2049940	9760	9760	9760	9760	0
609	20231108	101800	2049940	9760	9760	9760	9760	0
610	20231108	101700	2049940	9760	9760	9760	9760	0
611	20231108	101600	2049940	9760	9760	9760	9760	0
612	20231108	101500	2049940	9760	9760	9760	9760	0
613	20231108	101400	2049940	9760	9760	9760	9760	0
614	20231108	101300	2049940	9760	9760	9760	9760	0
615	20231108	101200	2049940	9760	9760	9760	9760	0
616	20231108	101100	2049940	9760	9760	9760	9760	5
617	20231108	101000	2001140	9260	9260	9260	9260	0
618	20231108	100900	2001140	9260	9260	9260	9260	0
619	20231108	100800	2001140	9260	9260	9260	9260	0
620	20231108	100700	2001140	9260	9260	9260	9260	0
621	20231108	100600	2001140	9260	9260	9260	9260	0
622	20231108	100500	2001140	9260	9260	9260	9260	0
623	20231108	100400	2001140	9260	9260	9260	9260	0
624	20231108	100300	2001140	9260	9260	9260	9260	10
625	20231108	100200	1908540	9880	9880	9880	9880	0
626	20231108	100100	1908540	9880	9880	9880	9880	0
627	20231108	100000	1908540	9880	9880	9880	9880	0
628	20231108	095900	1908540	9880	9880	9880	9880	0
629	20231108	095800	1908540	9880	9880	9880	9880	0
630	20231108	095700	1908540	9880	9880	9880	9880	0
631	20231108	095600	1908540	9880	9880	9880	9880	0
632	20231108	095500	1908540	9880	9880	9880	9880	0
633	20231108	095400	1908540	9880	9880	9880	9880	0
634	20231108	095300	1908540	9880	9880	9880	9880	0
635	20231108	095200	1908540	9880	9880	9880	9880	0
636	20231108	095100	1908540	9880	9880	9880	9880	0
637	20231108	095000	1908540	9880	9880	9880	9880	0
638	20231108	094900	1908540	9880	9880	9880	9880	0
639	20231108	094800	1908540	9880	9880	9880	9880	1
640	20231108	094700	1898660	9220	9300	9300	9220	200
641	20231108	094600	49650	9930	9930	9930	9930	0
642	20231108	094500	49650	9930	9930	9930	9930	0
643	20231108	094400	49650	9930	9930	9930	9930	0
644	20231108	094300	49650	9930	9930	9930	9930	0
645	20231108	094200	49650	9930	9930	9930	9930	0
646	20231108	094100	49650	9930	9930	9930	9930	0
647	20231108	094000	49650	9930	9930	9930	9930	0
648	20231108	093900	49650	9930	9930	9930	9930	0
649	20231108	093800	49650	9930	9930	9930	9930	0
650	20231108	093700	49650	9930	9930	9930	9930	0
651	20231108	093600	49650	9930	9930	9930	9930	0
652	20231108	093500	49650	9930	9930	9930	9930	0
653	20231108	093400	49650	9930	9930	9930	9930	0
654	20231108	093300	49650	9930	9930	9930	9930	0
655	20231108	093200	49650	9930	9930	9930	9930	0
656	20231108	093100	49650	9930	9930	9930	9930	0
657	20231108	093000	49650	9930	9930	9930	9930	0
658	20231108	092900	49650	9930	9930	9930	9930	0
659	20231108	092800	49650	9930	9930	9930	9930	5
660	20231108	092700	0	9820	9820	9820	9820	0
661	20231108	092600	0	9820	9820	9820	9820	0
662	20231108	092500	0	9820	9820	9820	9820	0
663	20231108	092400	0	9820	9820	9820	9820	0
664	20231108	092300	0	9820	9820	9820	9820	0
665	20231108	092200	0	9820	9820	9820	9820	0
666	20231108	092100	0	9820	9820	9820	9820	0
667	20231108	092000	0	9820	9820	9820	9820	0
668	20231108	091900	0	9820	9820	9820	9820	0
669	20231108	091800	0	9820	9820	9820	9820	0
670	20231108	091700	0	9820	9820	9820	9820	0
671	20231108	091600	0	9820	9820	9820	9820	0
672	20231108	091500	0	9820	9820	9820	9820	0
673	20231108	091400	0	9820	9820	9820	9820	0
674	20231108	091300	0	9820	9820	9820	9820	0
675	20231108	091200	0	9820	9820	9820	9820	0
676	20231108	091100	0	9820	9820	9820	9820	0
677	20231108	091000	0	9820	9820	9820	9820	0
678	20231108	090900	0	9820	9820	9820	9820	0
679	20231108	090800	0	9820	9820	9820	9820	0
680	20231108	090700	0	9820	9820	9820	9820	0
681	20231108	090600	0	9820	9820	9820	9820	0
682	20231108	090500	0	9820	9820	9820	9820	0
683	20231108	090400	0	9820	9820	9820	9820	0
684	20231108	090300	0	9820	9820	9820	9820	0
685	20231108	090200	0	9820	9820	9820	9820	0
686	20231108	090100	0	9820	9820	9820	9820	0
687	20231108	090000	0	9820	9820	9820	9820	0