KissMeData/350520/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211200	8342540	3570	3570	3570	3570	19
3	20231108	211100	8342540	3570	3570	3570	3570	0
4	20231108	211000	8342540	3570	3570	3570	3570	0
5	20231108	210900	8342540	3570	3570	3570	3570	0
6	20231108	210800	8342540	3570	3570	3570	3570	0
7	20231108	210700	8342540	3570	3570	3570	3570	0
8	20231108	210600	8342540	3570	3570	3570	3570	0
9	20231108	210500	8342540	3570	3570	3570	3570	0
10	20231108	210400	8342540	3570	3570	3570	3570	0
11	20231108	210300	8342540	3570	3570	3570	3570	0
12	20231108	210200	8342540	3570	3570	3570	3570	0
13	20231108	210100	8342540	3570	3570	3570	3570	0
14	20231108	210000	8342540	3570	3570	3570	3570	0
15	20231108	205900	8342540	3570	3570	3570	3570	0
16	20231108	205800	8342540	3570	3570	3570	3570	0
17	20231108	205700	8342540	3570	3570	3570	3570	0
18	20231108	205600	8342540	3570	3570	3570	3570	0
19	20231108	205500	8342540	3570	3570	3570	3570	0
20	20231108	205400	8342540	3570	3570	3570	3570	0
21	20231108	205300	8342540	3570	3570	3570	3570	0
22	20231108	205200	8342540	3570	3570	3570	3570	0
23	20231108	205100	8342540	3570	3570	3570	3570	0
24	20231108	205000	8342540	3570	3570	3570	3570	0
25	20231108	204900	8342540	3570	3570	3570	3570	0
26	20231108	204800	8342540	3570	3570	3570	3570	0
27	20231108	204700	8342540	3570	3570	3570	3570	0
28	20231108	204600	8342540	3570	3570	3570	3570	0
29	20231108	204500	8342540	3570	3570	3570	3570	0
30	20231108	204400	8342540	3570	3570	3570	3570	0
31	20231108	204300	8342540	3570	3570	3570	3570	0
32	20231108	204200	8342540	3570	3570	3570	3570	19
33	20231108	204100	8342540	3570	3570	3570	3570	0
34	20231108	204000	8342540	3570	3570	3570	3570	0
35	20231108	203900	8342540	3570	3570	3570	3570	0
36	20231108	203800	8342540	3570	3570	3570	3570	0
37	20231108	203700	8342540	3570	3570	3570	3570	0
38	20231108	203600	8342540	3570	3570	3570	3570	0
39	20231108	203500	8342540	3570	3570	3570	3570	0
40	20231108	203400	8342540	3570	3570	3570	3570	0
41	20231108	203300	8342540	3570	3570	3570	3570	0
42	20231108	203200	8342540	3570	3570	3570	3570	0
43	20231108	203100	8342540	3570	3570	3570	3570	0
44	20231108	203000	8342540	3570	3570	3570	3570	0
45	20231108	202900	8342540	3570	3570	3570	3570	0
46	20231108	202800	8342540	3570	3570	3570	3570	0
47	20231108	202700	8342540	3570	3570	3570	3570	0
48	20231108	202600	8342540	3570	3570	3570	3570	0
49	20231108	202500	8342540	3570	3570	3570	3570	0
50	20231108	202400	8342540	3570	3570	3570	3570	0
51	20231108	202300	8342540	3570	3570	3570	3570	0
52	20231108	202200	8342540	3570	3570	3570	3570	0
53	20231108	202100	8342540	3570	3570	3570	3570	0
54	20231108	202000	8342540	3570	3570	3570	3570	0
55	20231108	201900	8342540	3570	3570	3570	3570	0
56	20231108	201800	8342540	3570	3570	3570	3570	0
57	20231108	201700	8342540	3570	3570	3570	3570	0
58	20231108	201600	8342540	3570	3570	3570	3570	0
59	20231108	201500	8342540	3570	3570	3570	3570	0
60	20231108	201400	8342540	3570	3570	3570	3570	0
61	20231108	201300	8342540	3570	3570	3570	3570	0
62	20231108	201200	8342540	3570	3570	3570	3570	19
63	20231108	201100	8342540	3570	3570	3570	3570	0
64	20231108	201000	8342540	3570	3570	3570	3570	0
65	20231108	200900	8342540	3570	3570	3570	3570	0
66	20231108	200800	8342540	3570	3570	3570	3570	0
67	20231108	200700	8342540	3570	3570	3570	3570	0
68	20231108	200600	8342540	3570	3570	3570	3570	0
69	20231108	200500	8342540	3570	3570	3570	3570	0
70	20231108	200400	8342540	3570	3570	3570	3570	0
71	20231108	200300	8342540	3570	3570	3570	3570	0
72	20231108	200200	8342540	3570	3570	3570	3570	0
73	20231108	200100	8342540	3570	3570	3570	3570	0
74	20231108	200000	8342540	3570	3570	3570	3570	0
75	20231108	195900	8342540	3570	3570	3570	3570	0
76	20231108	195800	8342540	3570	3570	3570	3570	0
77	20231108	195700	8342540	3570	3570	3570	3570	0
78	20231108	195600	8342540	3570	3570	3570	3570	0
79	20231108	195500	8342540	3570	3570	3570	3570	0
80	20231108	195400	8342540	3570	3570	3570	3570	0
81	20231108	195300	8342540	3570	3570	3570	3570	0
82	20231108	195200	8342540	3570	3570	3570	3570	0
83	20231108	195100	8342540	3570	3570	3570	3570	0
84	20231108	195000	8342540	3570	3570	3570	3570	0
85	20231108	194900	8342540	3570	3570	3570	3570	0
86	20231108	194800	8342540	3570	3570	3570	3570	0
87	20231108	194700	8342540	3570	3570	3570	3570	0
88	20231108	194600	8342540	3570	3570	3570	3570	0
89	20231108	194500	8342540	3570	3570	3570	3570	0
90	20231108	194400	8342540	3570	3570	3570	3570	0
91	20231108	194300	8342540	3570	3570	3570	3570	0
92	20231108	194200	8342540	3570	3570	3570	3570	19
93	20231108	194100	8342540	3570	3570	3570	3570	0
94	20231108	194000	8342540	3570	3570	3570	3570	0
95	20231108	193900	8342540	3570	3570	3570	3570	0
96	20231108	193800	8342540	3570	3570	3570	3570	0
97	20231108	193700	8342540	3570	3570	3570	3570	0
98	20231108	193600	8342540	3570	3570	3570	3570	0
99	20231108	193500	8342540	3570	3570	3570	3570	0
100	20231108	193400	8342540	3570	3570	3570	3570	0
101	20231108	193300	8342540	3570	3570	3570	3570	0
102	20231108	193200	8342540	3570	3570	3570	3570	0
103	20231108	193100	8342540	3570	3570	3570	3570	0
104	20231108	193000	8342540	3570	3570	3570	3570	0
105	20231108	192900	8342540	3570	3570	3570	3570	0
106	20231108	192800	8342540	3570	3570	3570	3570	0
107	20231108	192700	8342540	3570	3570	3570	3570	0
108	20231108	192600	8342540	3570	3570	3570	3570	0
109	20231108	192500	8342540	3570	3570	3570	3570	0
110	20231108	192400	8342540	3570	3570	3570	3570	0
111	20231108	192300	8342540	3570	3570	3570	3570	0
112	20231108	192200	8342540	3570	3570	3570	3570	0
113	20231108	192100	8342540	3570	3570	3570	3570	0
114	20231108	192000	8342540	3570	3570	3570	3570	0
115	20231108	191900	8342540	3570	3570	3570	3570	0
116	20231108	191800	8342540	3570	3570	3570	3570	0
117	20231108	191700	8342540	3570	3570	3570	3570	0
118	20231108	191600	8342540	3570	3570	3570	3570	0
119	20231108	191500	8342540	3570	3570	3570	3570	0
120	20231108	191400	8342540	3570	3570	3570	3570	0
121	20231108	191300	8342540	3570	3570	3570	3570	0
122	20231108	191200	8342540	3570	3570	3570	3570	19
123	20231108	191100	8342540	3570	3570	3570	3570	0
124	20231108	191000	8342540	3570	3570	3570	3570	0
125	20231108	190900	8342540	3570	3570	3570	3570	0
126	20231108	190800	8342540	3570	3570	3570	3570	0
127	20231108	190700	8342540	3570	3570	3570	3570	0
128	20231108	190600	8342540	3570	3570	3570	3570	0
129	20231108	190500	8342540	3570	3570	3570	3570	0
130	20231108	190400	8342540	3570	3570	3570	3570	0
131	20231108	190300	8342540	3570	3570	3570	3570	0
132	20231108	190200	8342540	3570	3570	3570	3570	0
133	20231108	190100	8342540	3570	3570	3570	3570	0
134	20231108	190000	8342540	3570	3570	3570	3570	0
135	20231108	185900	8342540	3570	3570	3570	3570	0
136	20231108	185800	8342540	3570	3570	3570	3570	0
137	20231108	185700	8342540	3570	3570	3570	3570	0
138	20231108	185600	8342540	3570	3570	3570	3570	0
139	20231108	185500	8342540	3570	3570	3570	3570	0
140	20231108	185400	8342540	3570	3570	3570	3570	0
141	20231108	185300	8342540	3570	3570	3570	3570	0
142	20231108	185200	8342540	3570	3570	3570	3570	0
143	20231108	185100	8342540	3570	3570	3570	3570	0
144	20231108	185000	8342540	3570	3570	3570	3570	0
145	20231108	184900	8342540	3570	3570	3570	3570	0
146	20231108	184800	8342540	3570	3570	3570	3570	0
147	20231108	184700	8342540	3570	3570	3570	3570	0
148	20231108	184600	8342540	3570	3570	3570	3570	0
149	20231108	184500	8342540	3570	3570	3570	3570	0
150	20231108	184400	8342540	3570	3570	3570	3570	0
151	20231108	184300	8342540	3570	3570	3570	3570	0
152	20231108	184200	8342540	3570	3570	3570	3570	19
153	20231108	184100	8342540	3570	3570	3570	3570	0
154	20231108	184000	8342540	3570	3570	3570	3570	0
155	20231108	183900	8342540	3570	3570	3570	3570	0
156	20231108	183800	8342540	3570	3570	3570	3570	0
157	20231108	183700	8342540	3570	3570	3570	3570	0
158	20231108	183600	8342540	3570	3570	3570	3570	0
159	20231108	183500	8342540	3570	3570	3570	3570	0
160	20231108	183400	8342540	3570	3570	3570	3570	0
161	20231108	183300	8342540	3570	3570	3570	3570	0
162	20231108	183200	8342540	3570	3570	3570	3570	0
163	20231108	183100	8342540	3570	3570	3570	3570	0
164	20231108	183000	8342540	3570	3570	3570	3570	0
165	20231108	182900	8342540	3570	3570	3570	3570	0
166	20231108	182800	8342540	3570	3570	3570	3570	0
167	20231108	182700	8342540	3570	3570	3570	3570	0
168	20231108	182600	8342540	3570	3570	3570	3570	0
169	20231108	182500	8342540	3570	3570	3570	3570	0
170	20231108	182400	8342540	3570	3570	3570	3570	0
171	20231108	182300	8342540	3570	3570	3570	3570	0
172	20231108	182200	8342540	3570	3570	3570	3570	0
173	20231108	182100	8342540	3570	3570	3570	3570	0
174	20231108	182000	8342540	3570	3570	3570	3570	0
175	20231108	181900	8342540	3570	3570	3570	3570	0
176	20231108	181800	8342540	3570	3570	3570	3570	0
177	20231108	181700	8342540	3570	3570	3570	3570	0
178	20231108	181600	8342540	3570	3570	3570	3570	0
179	20231108	181500	8342540	3570	3570	3570	3570	0
180	20231108	181400	8342540	3570	3570	3570	3570	0
181	20231108	181300	8342540	3570	3570	3570	3570	0
182	20231108	181200	8342540	3570	3570	3570	3570	19
183	20231108	181100	8342540	3570	3570	3570	3570	0
184	20231108	181000	8342540	3570	3570	3570	3570	0
185	20231108	180900	8342540	3570	3570	3570	3570	0
186	20231108	180800	8342540	3570	3570	3570	3570	0
187	20231108	180700	8342540	3570	3570	3570	3570	0
188	20231108	180600	8342540	3570	3570	3570	3570	0
189	20231108	180500	8342540	3570	3570	3570	3570	0
190	20231108	180400	8342540	3570	3570	3570	3570	0
191	20231108	180300	8342540	3570	3570	3570	3570	0
192	20231108	180200	8342540	3570	3570	3570	3570	0
193	20231108	180100	8342540	3570	3570	3570	3570	0
194	20231108	180000	8342540	3570	3570	3570	3570	0
195	20231108	175900	8342540	3570	3570	3570	3570	0
196	20231108	175800	8342540	3570	3570	3570	3570	0
197	20231108	175700	8342540	3570	3570	3570	3570	0
198	20231108	175600	8342540	3570	3570	3570	3570	0
199	20231108	175500	8342540	3570	3570	3570	3570	0
200	20231108	175400	8342540	3570	3570	3570	3570	0
201	20231108	175300	8342540	3570	3570	3570	3570	0
202	20231108	175200	8342540	3570	3570	3570	3570	0
203	20231108	175100	8342540	3570	3570	3570	3570	0
204	20231108	175000	8342540	3570	3570	3570	3570	0
205	20231108	174900	8342540	3570	3570	3570	3570	0
206	20231108	174800	8342540	3570	3570	3570	3570	0
207	20231108	174700	8342540	3570	3570	3570	3570	0
208	20231108	174600	8342540	3570	3570	3570	3570	0
209	20231108	174500	8342540	3570	3570	3570	3570	0
210	20231108	174400	8342540	3570	3570	3570	3570	0
211	20231108	174300	8342540	3570	3570	3570	3570	0
212	20231108	174200	8342540	3570	3570	3570	3570	19
213	20231108	174100	8342540	3570	3570	3570	3570	0
214	20231108	174000	8342540	3570	3570	3570	3570	0
215	20231108	173900	8342540	3570	3570	3570	3570	0
216	20231108	173800	8342540	3570	3570	3570	3570	0
217	20231108	173700	8342540	3570	3570	3570	3570	0
218	20231108	173600	8342540	3570	3570	3570	3570	0
219	20231108	173500	8342540	3570	3570	3570	3570	0
220	20231108	173400	8342540	3570	3570	3570	3570	0
221	20231108	173300	8342540	3570	3570	3570	3570	0
222	20231108	173200	8342540	3570	3570	3570	3570	0
223	20231108	173100	8342540	3570	3570	3570	3570	0
224	20231108	173000	8342540	3570	3570	3570	3570	0
225	20231108	172900	8342540	3570	3570	3570	3570	0
226	20231108	172800	8342540	3570	3570	3570	3570	0
227	20231108	172700	8342540	3570	3570	3570	3570	0
228	20231108	172600	8342540	3570	3570	3570	3570	0
229	20231108	172500	8342540	3570	3570	3570	3570	0
230	20231108	172400	8342540	3570	3570	3570	3570	0
231	20231108	172300	8342540	3570	3570	3570	3570	0
232	20231108	172200	8342540	3570	3570	3570	3570	0
233	20231108	172100	8342540	3570	3570	3570	3570	0
234	20231108	172000	8342540	3570	3570	3570	3570	0
235	20231108	171900	8342540	3570	3570	3570	3570	0
236	20231108	171800	8342540	3570	3570	3570	3570	0
237	20231108	171700	8342540	3570	3570	3570	3570	0
238	20231108	171600	8342540	3570	3570	3570	3570	0
239	20231108	171500	8342540	3570	3570	3570	3570	0
240	20231108	171400	8342540	3570	3570	3570	3570	0
241	20231108	171300	8342540	3570	3570	3570	3570	0
242	20231108	171200	8342540	3570	3570	3570	3570	19
243	20231108	171100	8342540	3570	3570	3570	3570	0
244	20231108	171000	8342540	3570	3570	3570	3570	0
245	20231108	170900	8342540	3570	3570	3570	3570	0
246	20231108	170800	8342540	3570	3570	3570	3570	0
247	20231108	170700	8342540	3570	3570	3570	3570	0
248	20231108	170600	8342540	3570	3570	3570	3570	0
249	20231108	170500	8342540	3570	3570	3570	3570	0
250	20231108	170400	8342540	3570	3570	3570	3570	0
251	20231108	170300	8342540	3570	3570	3570	3570	0
252	20231108	170200	8342540	3570	3570	3570	3570	0
253	20231108	170100	8342540	3570	3570	3570	3570	0
254	20231108	170000	8342540	3570	3570	3570	3570	0
255	20231108	165900	8342540	3570	3570	3570	3570	0
256	20231108	165800	8342540	3570	3570	3570	3570	0
257	20231108	165700	8342540	3570	3570	3570	3570	0
258	20231108	165600	8342540	3570	3570	3570	3570	0
259	20231108	165500	8342540	3570	3570	3570	3570	0
260	20231108	165400	8342540	3570	3570	3570	3570	0
261	20231108	165300	8342540	3570	3570	3570	3570	0
262	20231108	165200	8342540	3570	3570	3570	3570	0
263	20231108	165100	8342540	3570	3570	3570	3570	0
264	20231108	165000	8342540	3570	3570	3570	3570	0
265	20231108	164900	8342540	3570	3570	3570	3570	0
266	20231108	164800	8342540	3570	3570	3570	3570	0
267	20231108	164700	8342540	3570	3570	3570	3570	0
268	20231108	164600	8342540	3570	3570	3570	3570	0
269	20231108	164500	8342540	3570	3570	3570	3570	0
270	20231108	164400	8342540	3570	3570	3570	3570	0
271	20231108	164300	8342540	3570	3570	3570	3570	0
272	20231108	164200	8342540	3570	3570	3570	3570	19
273	20231108	164100	8342540	3570	3570	3570	3570	0
274	20231108	164000	8342540	3570	3570	3570	3570	0
275	20231108	163900	8342540	3570	3570	3570	3570	0
276	20231108	163800	8342540	3570	3570	3570	3570	0
277	20231108	163700	8342540	3570	3570	3570	3570	0
278	20231108	163600	8342540	3570	3570	3570	3570	0
279	20231108	163500	8342540	3570	3570	3570	3570	0
280	20231108	163400	8342540	3570	3570	3570	3570	0
281	20231108	163300	8342540	3570	3570	3570	3570	0
282	20231108	163200	8342540	3570	3570	3570	3570	0
283	20231108	163100	8342540	3570	3570	3570	3570	0
284	20231108	163000	8342540	3570	3570	3570	3570	0
285	20231108	162900	8342540	3570	3570	3570	3570	0
286	20231108	162800	8342540	3570	3570	3570	3570	0
287	20231108	162700	8342540	3570	3570	3570	3570	0
288	20231108	162600	8342540	3570	3570	3570	3570	0
289	20231108	162500	8342540	3570	3570	3570	3570	0
290	20231108	162400	8342540	3570	3570	3570	3570	0
291	20231108	162300	8342540	3570	3570	3570	3570	0
292	20231108	162200	8342540	3570	3570	3570	3570	0
293	20231108	162100	8342540	3570	3570	3570	3570	0
294	20231108	162000	8342540	3570	3570	3570	3570	0
295	20231108	161900	8342540	3570	3570	3570	3570	0
296	20231108	161800	8342540	3570	3570	3570	3570	0
297	20231108	161700	8342540	3570	3570	3570	3570	0
298	20231108	161600	8342540	3570	3570	3570	3570	0
299	20231108	161500	8342540	3570	3570	3570	3570	0
300	20231108	161400	8342540	3570	3570	3570	3570	0
301	20231108	161300	8342540	3570	3570	3570	3570	0
302	20231108	161200	8342540	3570	3570	3570	3570	19
303	20231108	161100	8342540	3570	3570	3570	3570	0
304	20231108	161000	8342540	3570	3570	3570	3570	0
305	20231108	160900	8342540	3570	3570	3570	3570	0
306	20231108	160800	8342540	3570	3570	3570	3570	0
307	20231108	160700	8342540	3570	3570	3570	3570	0
308	20231108	160600	8342540	3570	3570	3570	3570	0
309	20231108	160500	8342540	3570	3570	3570	3570	0
310	20231108	160400	8342540	3570	3570	3570	3570	0
311	20231108	160300	8342540	3570	3570	3570	3570	0
312	20231108	160200	8342540	3570	3570	3570	3570	0
313	20231108	160100	8342540	3570	3570	3570	3570	0
314	20231108	160000	8342540	3570	3570	3570	3570	0
315	20231108	155900	8342540	3570	3570	3570	3570	0
316	20231108	155800	8342540	3570	3570	3570	3570	0
317	20231108	155700	8342540	3570	3570	3570	3570	0
318	20231108	155600	8342540	3570	3570	3570	3570	0
319	20231108	155500	8342540	3570	3570	3570	3570	0
320	20231108	155400	8342540	3570	3570	3570	3570	0
321	20231108	155300	8342540	3570	3570	3570	3570	0
322	20231108	155200	8342540	3570	3570	3570	3570	0
323	20231108	155100	8342540	3570	3570	3570	3570	0
324	20231108	155000	8342540	3570	3570	3570	3570	0
325	20231108	154900	8342540	3570	3570	3570	3570	0
326	20231108	154800	8342540	3570	3570	3570	3570	0
327	20231108	154700	8342540	3570	3570	3570	3570	0
328	20231108	154600	8342540	3570	3570	3570	3570	0
329	20231108	154500	8342540	3570	3570	3570	3570	0
330	20231108	154400	8342540	3570	3570	3570	3570	0
331	20231108	154300	8342540	3570	3570	3570	3570	0
332	20231108	154200	8342540	3570	3570	3570	3570	19
333	20231108	154100	8342540	3570	3570	3570	3570	0
334	20231108	154000	8342540	3570	3570	3570	3570	0
335	20231108	153900	8342540	3570	3570	3570	3570	0
336	20231108	153800	8342540	3570	3570	3570	3570	0
337	20231108	153700	8342540	3570	3570	3570	3570	0
338	20231108	153600	8342540	3570	3570	3570	3570	0
339	20231108	153500	8342540	3570	3570	3570	3570	0
340	20231108	153400	8342540	3570	3570	3570	3570	0
341	20231108	153300	8342540	3570	3570	3570	3570	0
342	20231108	153200	8342540	3570	3570	3570	3570	0
343	20231108	153100	8342540	3570	3570	3570	3570	0
344	20231108	153000	8342540	3570	3570	3570	3570	19
345	20231108	152900	8274710	3570	3570	3570	3570	0
346	20231108	152800	8274710	3570	3570	3570	3570	0
347	20231108	152700	8274710	3570	3570	3570	3570	0
348	20231108	152600	8274710	3570	3570	3570	3570	0
349	20231108	152500	8274710	3570	3570	3570	3570	0
350	20231108	152400	8274710	3570	3570	3570	3570	0
351	20231108	152300	8274710	3570	3570	3570	3570	0
352	20231108	152200	8274710	3570	3570	3570	3570	0
353	20231108	152100	8274710	3570	3570	3570	3570	0
354	20231108	152000	8274710	3570	3570	3570	3570	0
355	20231108	151900	8274710	3570	3570	3570	3570	0
356	20231108	151800	8274710	3570	3570	3570	3570	0
357	20231108	151700	8274710	3570	3570	3570	3570	0
358	20231108	151600	8274710	3570	3570	3570	3570	0
359	20231108	151500	8274710	3570	3570	3570	3570	0
360	20231108	151400	8274710	3570	3570	3570	3570	0
361	20231108	151300	8274710	3570	3570	3570	3570	0
362	20231108	151200	8274710	3570	3570	3570	3570	0
363	20231108	151100	8274710	3570	3570	3570	3570	0
364	20231108	151000	8274710	3570	3570	3570	3570	0
365	20231108	150900	8274710	3570	3570	3570	3570	0
366	20231108	150800	8274710	3570	3570	3570	3570	0
367	20231108	150700	8274710	3570	3570	3570	3570	0
368	20231108	150600	8274710	3570	3570	3570	3570	0
369	20231108	150500	8274710	3570	3570	3570	3570	0
370	20231108	150400	8274710	3570	3570	3570	3570	0
371	20231108	150300	8274710	3570	3570	3570	3570	0
372	20231108	150200	8274710	3570	3570	3570	3570	0
373	20231108	150100	8274710	3570	3570	3570	3570	0
374	20231108	150000	8274710	3570	3570	3570	3570	0
375	20231108	145900	8274710	3570	3570	3570	3570	0
376	20231108	145800	8274710	3570	3570	3570	3570	0
377	20231108	145700	8274710	3570	3570	3570	3570	0
378	20231108	145600	8274710	3570	3570	3570	3570	0
379	20231108	145500	8274710	3570	3565	3570	3565	999
380	20231108	145400	4708335	3565	3565	3565	3565	0
381	20231108	145300	4708335	3565	3565	3565	3565	0
382	20231108	145200	4708335	3565	3565	3565	3565	0
383	20231108	145100	4708335	3565	3565	3565	3565	0
384	20231108	145000	4708335	3565	3565	3565	3565	0
385	20231108	144900	4708335	3565	3565	3565	3565	0
386	20231108	144800	4708335	3565	3565	3565	3565	0
387	20231108	144700	4708335	3565	3565	3565	3565	0
388	20231108	144600	4708335	3565	3565	3565	3565	0
389	20231108	144500	4708335	3565	3565	3565	3565	0
390	20231108	144400	4708335	3565	3565	3565	3565	0
391	20231108	144300	4708335	3565	3565	3565	3565	10
392	20231108	144200	4672685	3560	3560	3560	3560	0
393	20231108	144100	4672685	3560	3560	3560	3560	0
394	20231108	144000	4672685	3560	3560	3560	3560	0
395	20231108	143900	4672685	3560	3560	3560	3560	0
396	20231108	143800	4672685	3560	3560	3560	3560	0
397	20231108	143700	4672685	3560	3560	3560	3560	0
398	20231108	143600	4672685	3560	3560	3560	3560	0
399	20231108	143500	4672685	3560	3560	3560	3560	0
400	20231108	143400	4672685	3560	3560	3560	3560	0
401	20231108	143300	4672685	3560	3560	3560	3560	0
402	20231108	143200	4672685	3560	3560	3560	3560	0
403	20231108	143100	4672685	3560	3560	3560	3560	0
404	20231108	143000	4672685	3560	3560	3560	3560	0
405	20231108	142900	4672685	3560	3560	3560	3560	0
406	20231108	142800	4672685	3560	3560	3560	3560	0
407	20231108	142700	4672685	3560	3560	3560	3560	0
408	20231108	142600	4672685	3560	3560	3560	3560	0
409	20231108	142500	4672685	3560	3560	3560	3560	0
410	20231108	142400	4672685	3560	3560	3560	3560	0
411	20231108	142300	4672685	3560	3560	3560	3560	0
412	20231108	142200	4672685	3560	3560	3560	3560	0
413	20231108	142100	4672685	3560	3560	3560	3560	0
414	20231108	142000	4672685	3560	3560	3560	3560	0
415	20231108	141900	4672685	3560	3560	3560	3560	0
416	20231108	141800	4672685	3560	3560	3560	3560	0
417	20231108	141700	4672685	3560	3560	3560	3560	0
418	20231108	141600	4672685	3560	3560	3560	3560	1
419	20231108	141500	4669125	3560	3565	3565	3560	71
420	20231108	141400	4416015	3565	3565	3565	3565	9
421	20231108	141300	4383930	3565	3565	3565	3565	0
422	20231108	141200	4383930	3565	3565	3565	3565	0
423	20231108	141100	4383930	3565	3565	3565	3565	0
424	20231108	141000	4383930	3565	3565	3565	3565	0
425	20231108	140900	4383930	3565	3565	3565	3565	0
426	20231108	140800	4383930	3565	3565	3565	3565	0
427	20231108	140700	4383930	3565	3565	3565	3565	0
428	20231108	140600	4383930	3565	3565	3565	3565	0
429	20231108	140500	4383930	3565	3565	3565	3565	0
430	20231108	140400	4383930	3565	3565	3565	3565	0
431	20231108	140300	4383930	3565	3565	3565	3565	0
432	20231108	140200	4383930	3565	3565	3565	3565	0
433	20231108	140100	4383930	3565	3565	3565	3565	0
434	20231108	140000	4383930	3565	3565	3565	3565	0
435	20231108	135900	4383930	3565	3565	3565	3565	0
436	20231108	135800	4383930	3565	3565	3565	3565	0
437	20231108	135700	4383930	3565	3565	3565	3565	0
438	20231108	135600	4383930	3565	3565	3565	3565	0
439	20231108	135500	4383930	3565	3565	3565	3565	0
440	20231108	135400	4383930	3565	3565	3565	3565	0
441	20231108	135300	4383930	3565	3565	3565	3565	1
442	20231108	135200	4380365	3570	3570	3570	3570	0
443	20231108	135100	4380365	3570	3570	3570	3570	0
444	20231108	135000	4380365	3570	3570	3570	3570	0
445	20231108	134900	4380365	3570	3570	3570	3570	0
446	20231108	134800	4380365	3570	3570	3570	3570	10
447	20231108	134700	4344665	3570	3570	3570	3570	0
448	20231108	134600	4344665	3570	3570	3570	3570	0
449	20231108	134500	4344665	3570	3570	3570	3570	0
450	20231108	134400	4344665	3570	3570	3570	3570	2
451	20231108	134300	4337525	3565	3565	3565	3565	0
452	20231108	134200	4337525	3565	3565	3565	3565	0
453	20231108	134100	4337525	3565	3565	3565	3565	0
454	20231108	134000	4337525	3565	3565	3565	3565	0
455	20231108	133900	4337525	3565	3565	3565	3565	0
456	20231108	133800	4337525	3565	3565	3565	3565	0
457	20231108	133700	4337525	3565	3565	3565	3565	0
458	20231108	133600	4337525	3565	3565	3565	3565	0
459	20231108	133500	4337525	3565	3565	3565	3565	0
460	20231108	133400	4337525	3565	3565	3565	3565	4
461	20231108	133300	4323265	3565	3565	3565	3565	0
462	20231108	133200	4323265	3565	3565	3565	3565	26
463	20231108	133100	4230575	3565	3565	3565	3565	9
464	20231108	133000	4198490	3565	3565	3565	3565	0
465	20231108	132900	4198490	3565	3565	3565	3565	0
466	20231108	132800	4198490	3565	3565	3565	3565	0
467	20231108	132700	4198490	3565	3565	3565	3565	60
468	20231108	132600	3984590	3565	3565	3565	3565	0
469	20231108	132500	3984590	3565	3565	3565	3565	0
470	20231108	132400	3984590	3565	3565	3565	3565	0
471	20231108	132300	3984590	3565	3565	3565	3565	1
472	20231108	132200	3981025	3560	3560	3560	3560	0
473	20231108	132100	3981025	3560	3560	3560	3560	0
474	20231108	132000	3981025	3560	3560	3560	3560	0
475	20231108	131900	3981025	3560	3560	3560	3560	0
476	20231108	131800	3981025	3560	3560	3560	3560	0
477	20231108	131700	3981025	3560	3560	3560	3560	0
478	20231108	131600	3981025	3560	3560	3560	3560	0
479	20231108	131500	3981025	3560	3560	3560	3560	0
480	20231108	131400	3981025	3560	3560	3560	3560	0
481	20231108	131300	3981025	3560	3560	3560	3560	5
482	20231108	131200	3963225	3570	3570	3570	3570	0
483	20231108	131100	3963225	3570	3570	3570	3570	0
484	20231108	131000	3963225	3570	3570	3570	3570	0
485	20231108	130900	3963225	3570	3570	3570	3570	0
486	20231108	130800	3963225	3570	3570	3570	3570	0
487	20231108	130700	3963225	3570	3570	3570	3570	142
488	20231108	130600	3456285	3570	3570	3570	3570	0
489	20231108	130500	3456285	3570	3570	3570	3570	1
490	20231108	130400	3452715	3570	3570	3570	3570	0
491	20231108	130300	3452715	3570	3570	3570	3570	3
492	20231108	130200	3442005	3570	3570	3570	3570	0
493	20231108	130100	3442005	3570	3570	3570	3570	0
494	20231108	130000	3442005	3570	3565	3570	3565	19
495	20231108	125900	3374265	3565	3565	3565	3565	0
496	20231108	125800	3374265	3565	3565	3565	3565	2
497	20231108	125700	3367135	3565	3565	3565	3565	0
498	20231108	125600	3367135	3565	3565	3565	3565	0
499	20231108	125500	3367135	3565	3565	3565	3565	0
500	20231108	125400	3367135	3565	3565	3565	3565	0
501	20231108	125300	3367135	3565	3565	3565	3565	0
502	20231108	125200	3367135	3565	3565	3565	3565	0
503	20231108	125100	3367135	3565	3565	3565	3565	0
504	20231108	125000	3367135	3565	3565	3565	3565	0
505	20231108	124900	3367135	3565	3565	3565	3565	0
506	20231108	124800	3367135	3565	3565	3565	3565	0
507	20231108	124700	3367135	3565	3565	3565	3565	0
508	20231108	124600	3367135	3565	3565	3565	3565	179
509	20231108	124500	2729000	3565	3565	3565	3565	0
510	20231108	124400	2729000	3565	3565	3565	3565	0
511	20231108	124300	2729000	3565	3565	3565	3565	0
512	20231108	124200	2729000	3565	3565	3565	3565	0
513	20231108	124100	2729000	3565	3565	3565	3565	0
514	20231108	124000	2729000	3565	3565	3565	3565	0
515	20231108	123900	2729000	3565	3565	3565	3565	0
516	20231108	123800	2729000	3565	3565	3565	3565	0
517	20231108	123700	2729000	3565	3565	3565	3565	0
518	20231108	123600	2729000	3565	3565	3565	3565	0
519	20231108	123500	2729000	3565	3565	3565	3565	0
520	20231108	123400	2729000	3565	3565	3565	3565	1
521	20231108	123300	2725435	3565	3565	3565	3565	0
522	20231108	123200	2725435	3565	3565	3565	3565	0
523	20231108	123100	2725435	3565	3565	3565	3565	0
524	20231108	123000	2725435	3565	3565	3565	3565	100
525	20231108	122900	2368935	3565	3565	3565	3565	0
526	20231108	122800	2368935	3565	3565	3565	3565	0
527	20231108	122700	2368935	3565	3565	3565	3565	0
528	20231108	122600	2368935	3565	3565	3565	3565	0
529	20231108	122500	2368935	3565	3565	3565	3565	0
530	20231108	122400	2368935	3565	3565	3565	3565	0
531	20231108	122300	2368935	3565	3565	3565	3565	0
532	20231108	122200	2368935	3565	3565	3565	3565	0
533	20231108	122100	2368935	3565	3565	3565	3565	0
534	20231108	122000	2368935	3565	3565	3565	3565	0
535	20231108	121900	2368935	3565	3565	3565	3565	0
536	20231108	121800	2368935	3565	3565	3565	3565	0
537	20231108	121700	2368935	3565	3565	3565	3565	0
538	20231108	121600	2368935	3565	3565	3565	3565	0
539	20231108	121500	2368935	3565	3565	3565	3565	0
540	20231108	121400	2368935	3565	3565	3565	3565	0
541	20231108	121300	2368935	3565	3565	3565	3565	1
542	20231108	121200	2365370	3565	3565	3565	3565	0
543	20231108	121100	2365370	3565	3565	3565	3565	0
544	20231108	121000	2365370	3565	3565	3565	3565	0
545	20231108	120900	2365370	3565	3565	3565	3565	0
546	20231108	120800	2365370	3565	3565	3565	3565	0
547	20231108	120700	2365370	3565	3565	3565	3565	0
548	20231108	120600	2365370	3565	3565	3565	3565	0
549	20231108	120500	2365370	3565	3565	3565	3565	0
550	20231108	120400	2365370	3565	3565	3565	3565	0
551	20231108	120300	2365370	3565	3565	3565	3565	0
552	20231108	120200	2365370	3565	3565	3565	3565	0
553	20231108	120100	2365370	3565	3565	3565	3565	0
554	20231108	120000	2365370	3565	3565	3565	3565	0
555	20231108	115900	2365370	3565	3565	3565	3565	0
556	20231108	115800	2365370	3565	3565	3565	3565	0
557	20231108	115700	2365370	3565	3565	3565	3565	0
558	20231108	115600	2365370	3565	3565	3565	3565	0
559	20231108	115500	2365370	3565	3565	3565	3565	0
560	20231108	115400	2365370	3565	3565	3565	3565	0
561	20231108	115300	2365370	3565	3565	3565	3565	0
562	20231108	115200	2365370	3565	3565	3565	3565	0
563	20231108	115100	2365370	3565	3565	3565	3565	0
564	20231108	115000	2365370	3565	3565	3565	3565	0
565	20231108	114900	2365370	3565	3565	3565	3565	0
566	20231108	114800	2365370	3565	3565	3565	3565	0
567	20231108	114700	2365370	3565	3565	3565	3565	0
568	20231108	114600	2365370	3565	3565	3565	3565	0
569	20231108	114500	2365370	3565	3565	3565	3565	0
570	20231108	114400	2365370	3565	3565	3565	3565	0
571	20231108	114300	2365370	3565	3565	3565	3565	0
572	20231108	114200	2365370	3565	3565	3565	3565	0
573	20231108	114100	2365370	3565	3565	3565	3565	0
574	20231108	114000	2365370	3565	3565	3565	3565	0
575	20231108	113900	2365370	3565	3565	3565	3565	0
576	20231108	113800	2365370	3565	3565	3565	3565	0
577	20231108	113700	2365370	3565	3565	3565	3565	0
578	20231108	113600	2365370	3565	3565	3565	3565	0
579	20231108	113500	2365370	3565	3565	3565	3565	0
580	20231108	113400	2365370	3565	3565	3565	3565	0
581	20231108	113300	2365370	3565	3565	3565	3565	0
582	20231108	113200	2365370	3565	3565	3565	3565	0
583	20231108	113100	2365370	3565	3565	3565	3565	0
584	20231108	113000	2365370	3565	3565	3565	3565	1
585	20231108	112900	2361805	3560	3560	3560	3560	0
586	20231108	112800	2361805	3560	3560	3560	3560	0
587	20231108	112700	2361805	3560	3560	3560	3560	0
588	20231108	112600	2361805	3560	3560	3560	3560	0
589	20231108	112500	2361805	3560	3560	3560	3560	0
590	20231108	112400	2361805	3560	3560	3560	3560	0
591	20231108	112300	2361805	3560	3560	3560	3560	0
592	20231108	112200	2361805	3560	3560	3560	3560	0
593	20231108	112100	2361805	3560	3560	3560	3560	0
594	20231108	112000	2361805	3560	3560	3560	3560	1
595	20231108	111900	2358245	3565	3565	3565	3565	0
596	20231108	111800	2358245	3565	3565	3565	3565	0
597	20231108	111700	2358245	3565	3565	3565	3565	0
598	20231108	111600	2358245	3565	3565	3565	3565	0
599	20231108	111500	2358245	3565	3565	3565	3565	0
600	20231108	111400	2358245	3565	3565	3565	3565	3
601	20231108	111300	2347550	3565	3565	3565	3565	0
602	20231108	111200	2347550	3565	3565	3565	3565	5
603	20231108	111100	2329725	3565	3565	3565	3565	0
604	20231108	111000	2329725	3565	3565	3565	3565	0
605	20231108	110900	2329725	3565	3565	3565	3565	0
606	20231108	110800	2329725	3565	3565	3565	3565	0
607	20231108	110700	2329725	3565	3565	3565	3565	0
608	20231108	110600	2329725	3565	3565	3565	3565	0
609	20231108	110500	2329725	3565	3565	3565	3565	0
610	20231108	110400	2329725	3565	3565	3565	3565	0
611	20231108	110300	2329725	3565	3565	3565	3565	0
612	20231108	110200	2329725	3565	3565	3565	3565	0
613	20231108	110100	2329725	3565	3565	3565	3565	0
614	20231108	110000	2329725	3565	3565	3565	3565	0
615	20231108	105900	2329725	3565	3565	3565	3565	0
616	20231108	105800	2329725	3565	3565	3565	3565	0
617	20231108	105700	2329725	3565	3565	3565	3565	0
618	20231108	105600	2329725	3565	3565	3565	3565	0
619	20231108	105500	2329725	3565	3565	3565	3565	0
620	20231108	105400	2329725	3565	3565	3565	3565	0
621	20231108	105300	2329725	3565	3565	3565	3565	0
622	20231108	105200	2329725	3565	3565	3565	3565	0
623	20231108	105100	2329725	3565	3565	3565	3565	0
624	20231108	105000	2329725	3565	3565	3565	3565	0
625	20231108	104900	2329725	3565	3565	3565	3565	0
626	20231108	104800	2329725	3565	3565	3565	3565	0
627	20231108	104700	2329725	3565	3565	3565	3565	0
628	20231108	104600	2329725	3565	3565	3565	3565	0
629	20231108	104500	2329725	3565	3565	3565	3565	80
630	20231108	104400	2044525	3565	3565	3565	3565	0
631	20231108	104300	2044525	3565	3565	3565	3565	0
632	20231108	104200	2044525	3565	3565	3565	3565	0
633	20231108	104100	2044525	3565	3565	3565	3565	0
634	20231108	104000	2044525	3565	3565	3565	3565	0
635	20231108	103900	2044525	3565	3565	3565	3565	0
636	20231108	103800	2044525	3565	3565	3565	3565	0
637	20231108	103700	2044525	3565	3565	3565	3565	0
638	20231108	103600	2044525	3565	3565	3565	3565	0
639	20231108	103500	2044525	3565	3565	3565	3565	0
640	20231108	103400	2044525	3565	3565	3565	3565	0
641	20231108	103300	2044525	3565	3565	3565	3565	0
642	20231108	103200	2044525	3565	3565	3565	3565	0
643	20231108	103100	2044525	3565	3565	3565	3565	0
644	20231108	103000	2044525	3565	3565	3565	3565	0
645	20231108	102900	2044525	3565	3565	3565	3565	0
646	20231108	102800	2044525	3565	3565	3565	3565	0
647	20231108	102700	2044525	3565	3565	3565	3565	0
648	20231108	102600	2044525	3565	3565	3565	3565	0
649	20231108	102500	2044525	3565	3565	3565	3565	217
650	20231108	102400	1270920	3565	3565	3565	3565	28
651	20231108	102300	1171100	3560	3560	3560	3560	83
652	20231108	102200	875620	3560	3560	3560	3560	0
653	20231108	102100	875620	3560	3560	3560	3560	0
654	20231108	102000	875620	3560	3560	3560	3560	0
655	20231108	101900	875620	3560	3560	3560	3560	0
656	20231108	101800	875620	3560	3560	3560	3560	1
657	20231108	101700	872060	3555	3555	3555	3555	0
658	20231108	101600	872060	3555	3555	3555	3555	0
659	20231108	101500	872060	3555	3555	3555	3555	0
660	20231108	101400	872060	3555	3555	3555	3555	1
661	20231108	101300	868505	3555	3555	3555	3555	2
662	20231108	101200	861395	3560	3560	3560	3560	15
663	20231108	101100	807995	3560	3560	3560	3560	0
664	20231108	101000	807995	3560	3560	3560	3560	0
665	20231108	100900	807995	3560	3560	3560	3560	0
666	20231108	100800	807995	3560	3555	3560	3555	60
667	20231108	100700	594690	3555	3555	3555	3555	0
668	20231108	100600	594690	3555	3555	3555	3555	0
669	20231108	100500	594690	3555	3555	3555	3555	0
670	20231108	100400	594690	3555	3555	3555	3555	0
671	20231108	100300	594690	3555	3555	3555	3555	0
672	20231108	100200	594690	3555	3555	3555	3555	0
673	20231108	100100	594690	3555	3555	3555	3555	0
674	20231108	100000	594690	3555	3555	3555	3555	0
675	20231108	095900	594690	3555	3555	3555	3555	1
676	20231108	095800	591135	3555	3555	3555	3555	2
677	20231108	095700	584025	3550	3550	3550	3550	0
678	20231108	095600	584025	3550	3550	3550	3550	0
679	20231108	095500	584025	3550	3550	3550	3550	2
680	20231108	095400	576925	3550	3550	3550	3550	2
681	20231108	095300	569825	3550	3560	3560	3550	40
682	20231108	095200	427460	3555	3555	3555	3555	0
683	20231108	095100	427460	3555	3555	3555	3555	0
684	20231108	095000	427460	3555	3555	3555	3555	0
685	20231108	094900	427460	3555	3555	3555	3555	0
686	20231108	094800	427460	3555	3555	3555	3555	0
687	20231108	094700	427460	3555	3555	3555	3555	0
688	20231108	094600	427460	3555	3555	3555	3555	0
689	20231108	094500	427460	3555	3555	3555	3555	0
690	20231108	094400	427460	3555	3555	3555	3555	0
691	20231108	094300	427460	3555	3555	3555	3555	3
692	20231108	094200	416795	3560	3560	3560	3560	0
693	20231108	094100	416795	3560	3560	3560	3560	0
694	20231108	094000	416795	3560	3560	3560	3560	0
695	20231108	093900	416795	3560	3560	3560	3560	0
696	20231108	093800	416795	3560	3560	3560	3560	0
697	20231108	093700	416795	3560	3560	3560	3560	55
698	20231108	093600	220995	3565	3565	3565	3565	0
699	20231108	093500	220995	3565	3565	3565	3565	0
700	20231108	093400	220995	3565	3565	3565	3565	0
701	20231108	093300	220995	3565	3565	3565	3565	0
702	20231108	093200	220995	3565	3565	3565	3565	3
703	20231108	093100	210300	3565	3565	3565	3565	5
704	20231108	093000	192475	3565	3565	3565	3565	0
705	20231108	092900	192475	3565	3565	3565	3565	0
706	20231108	092800	192475	3565	3565	3565	3565	0
707	20231108	092700	192475	3565	3565	3565	3565	0
708	20231108	092600	192475	3565	3565	3565	3565	0
709	20231108	092500	192475	3565	3565	3565	3565	1
710	20231108	092400	188910	3565	3565	3565	3565	0
711	20231108	092300	188910	3565	3565	3565	3565	0
712	20231108	092200	188910	3565	3565	3565	3565	1
713	20231108	092100	185345	3560	3560	3560	3560	0
714	20231108	092000	185345	3560	3560	3560	3560	0
715	20231108	091900	185345	3560	3560	3560	3560	0
716	20231108	091800	185345	3560	3560	3560	3560	0
717	20231108	091700	185345	3560	3560	3560	3560	0
718	20231108	091600	185345	3560	3560	3560	3560	1
719	20231108	091500	181785	3560	3560	3560	3560	1
720	20231108	091400	178225	3560	3565	3565	3560	24
721	20231108	091300	92675	3565	3565	3565	3565	1
722	20231108	091200	89110	3560	3560	3560	3560	0
723	20231108	091100	89110	3560	3560	3560	3560	1
724	20231108	091000	85550	3560	3560	3560	3560	1
725	20231108	090900	81990	3560	3565	3565	3560	23
726	20231108	090800	0	3570	3570	3570	3570	0
727	20231108	090700	0	3570	3570	3570	3570	0
728	20231108	090600	0	3570	3570	3570	3570	0
729	20231108	090500	0	3570	3570	3570	3570	0
730	20231108	090400	0	3570	3570	3570	3570	0
731	20231108	090300	0	3570	3570	3570	3570	0
732	20231108	090200	0	3570	3570	3570	3570	0
733	20231108	090100	0	3570	3570	3570	3570	0
734	20231108	090000	0	3570	3570	3570	3570	0