KissMeData/024070/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190700	9044410	2675	2675	2675	2675	59
3	20231106	190600	9044410	2675	2675	2675	2675	0
4	20231106	190500	9044410	2675	2675	2675	2675	0
5	20231106	190400	9044410	2675	2675	2675	2675	0
6	20231106	190300	9044410	2675	2675	2675	2675	0
7	20231106	190200	9044410	2675	2675	2675	2675	0
8	20231106	190100	9044410	2675	2675	2675	2675	0
9	20231106	190000	9044410	2675	2675	2675	2675	0
10	20231106	185900	9044410	2675	2675	2675	2675	0
11	20231106	185800	9044410	2675	2675	2675	2675	0
12	20231106	185700	9044410	2675	2675	2675	2675	0
13	20231106	185600	9044410	2675	2675	2675	2675	0
14	20231106	185500	9044410	2675	2675	2675	2675	0
15	20231106	185400	9044410	2675	2675	2675	2675	0
16	20231106	185300	9044410	2675	2675	2675	2675	0
17	20231106	185200	9044410	2675	2675	2675	2675	0
18	20231106	185100	9044410	2675	2675	2675	2675	0
19	20231106	185000	9044410	2675	2675	2675	2675	0
20	20231106	184900	9044410	2675	2675	2675	2675	0
21	20231106	184800	9044410	2675	2675	2675	2675	0
22	20231106	184700	9044410	2675	2675	2675	2675	0
23	20231106	184600	9044410	2675	2675	2675	2675	0
24	20231106	184500	9044410	2675	2675	2675	2675	0
25	20231106	184400	9044410	2675	2675	2675	2675	0
26	20231106	184300	9044410	2675	2675	2675	2675	0
27	20231106	184200	9044410	2675	2675	2675	2675	0
28	20231106	184100	9044410	2675	2675	2675	2675	0
29	20231106	184000	9044410	2675	2675	2675	2675	0
30	20231106	183900	9044410	2675	2675	2675	2675	0
31	20231106	183800	9044410	2675	2675	2675	2675	0
32	20231106	183700	9044410	2675	2675	2675	2675	59
33	20231106	183600	9044410	2675	2675	2675	2675	0
34	20231106	183500	9044410	2675	2675	2675	2675	0
35	20231106	183400	9044410	2675	2675	2675	2675	0
36	20231106	183300	9044410	2675	2675	2675	2675	0
37	20231106	183200	9044410	2675	2675	2675	2675	0
38	20231106	183100	9044410	2675	2675	2675	2675	0
39	20231106	183000	9044410	2675	2675	2675	2675	0
40	20231106	182900	9044410	2675	2675	2675	2675	0
41	20231106	182800	9044410	2675	2675	2675	2675	0
42	20231106	182700	9044410	2675	2675	2675	2675	0
43	20231106	182600	9044410	2675	2675	2675	2675	0
44	20231106	182500	9044410	2675	2675	2675	2675	0
45	20231106	182400	9044410	2675	2675	2675	2675	0
46	20231106	182300	9044410	2675	2675	2675	2675	0
47	20231106	182200	9044410	2675	2675	2675	2675	0
48	20231106	182100	9044410	2675	2675	2675	2675	0
49	20231106	182000	9044410	2675	2675	2675	2675	0
50	20231106	181900	9044410	2675	2675	2675	2675	0
51	20231106	181800	9044410	2675	2675	2675	2675	0
52	20231106	181700	9044410	2675	2675	2675	2675	0
53	20231106	181600	9044410	2675	2675	2675	2675	0
54	20231106	181500	9044410	2675	2675	2675	2675	0
55	20231106	181400	9044410	2675	2675	2675	2675	0
56	20231106	181300	9044410	2675	2675	2675	2675	0
57	20231106	181200	9044410	2675	2675	2675	2675	0
58	20231106	181100	9044410	2675	2675	2675	2675	0
59	20231106	181000	9044410	2675	2675	2675	2675	0
60	20231106	180900	9044410	2675	2675	2675	2675	0
61	20231106	180800	9044410	2675	2675	2675	2675	0
62	20231106	180700	9044410	2675	2675	2675	2675	59
63	20231106	180600	9044410	2675	2675	2675	2675	0
64	20231106	180500	9044410	2675	2675	2675	2675	0
65	20231106	180400	9044410	2675	2675	2675	2675	0
66	20231106	180300	9044410	2675	2675	2675	2675	0
67	20231106	180200	9044410	2675	2675	2675	2675	0
68	20231106	180100	9044410	2675	2675	2675	2675	0
69	20231106	180000	9044410	2675	2675	2675	2675	0
70	20231106	175900	9044410	2675	2675	2675	2675	0
71	20231106	175800	9044410	2675	2675	2675	2675	0
72	20231106	175700	9044410	2675	2675	2675	2675	0
73	20231106	175600	9044410	2675	2675	2675	2675	0
74	20231106	175500	9044410	2675	2675	2675	2675	0
75	20231106	175400	9044410	2675	2675	2675	2675	0
76	20231106	175300	9044410	2675	2675	2675	2675	0
77	20231106	175200	9044410	2675	2675	2675	2675	0
78	20231106	175100	9044410	2675	2675	2675	2675	0
79	20231106	175000	9044410	2675	2675	2675	2675	0
80	20231106	174900	9044410	2675	2675	2675	2675	0
81	20231106	174800	9044410	2675	2675	2675	2675	0
82	20231106	174700	9044410	2675	2675	2675	2675	0
83	20231106	174600	9044410	2675	2675	2675	2675	0
84	20231106	174500	9044410	2675	2675	2675	2675	0
85	20231106	174400	9044410	2675	2675	2675	2675	0
86	20231106	174300	9044410	2675	2675	2675	2675	0
87	20231106	174200	9044410	2675	2675	2675	2675	0
88	20231106	174100	9044410	2675	2675	2675	2675	0
89	20231106	174000	9044410	2675	2675	2675	2675	0
90	20231106	173900	9044410	2675	2675	2675	2675	0
91	20231106	173800	9044410	2675	2675	2675	2675	0
92	20231106	173700	9044410	2675	2675	2675	2675	59
93	20231106	173600	9044410	2675	2675	2675	2675	0
94	20231106	173500	9044410	2675	2675	2675	2675	0
95	20231106	173400	9044410	2675	2675	2675	2675	0
96	20231106	173300	9044410	2675	2675	2675	2675	0
97	20231106	173200	9044410	2675	2675	2675	2675	0
98	20231106	173100	9044410	2675	2675	2675	2675	0
99	20231106	173000	9044410	2675	2675	2675	2675	0
100	20231106	172900	9044410	2675	2675	2675	2675	0
101	20231106	172800	9044410	2675	2675	2675	2675	0
102	20231106	172700	9044410	2675	2675	2675	2675	0
103	20231106	172600	9044410	2675	2675	2675	2675	0
104	20231106	172500	9044410	2675	2675	2675	2675	0
105	20231106	172400	9044410	2675	2675	2675	2675	0
106	20231106	172300	9044410	2675	2675	2675	2675	0
107	20231106	172200	9044410	2675	2675	2675	2675	0
108	20231106	172100	9044410	2675	2675	2675	2675	0
109	20231106	172000	9044410	2675	2675	2675	2675	0
110	20231106	171900	9044410	2675	2675	2675	2675	0
111	20231106	171800	9044410	2675	2675	2675	2675	0
112	20231106	171700	9044410	2675	2675	2675	2675	0
113	20231106	171600	9044410	2675	2675	2675	2675	0
114	20231106	171500	9044410	2675	2675	2675	2675	0
115	20231106	171400	9044410	2675	2675	2675	2675	0
116	20231106	171300	9044410	2675	2675	2675	2675	0
117	20231106	171200	9044410	2675	2675	2675	2675	0
118	20231106	171100	9044410	2675	2675	2675	2675	0
119	20231106	171000	9044410	2675	2675	2675	2675	0
120	20231106	170900	9044410	2675	2675	2675	2675	0
121	20231106	170800	9044410	2675	2675	2675	2675	0
122	20231106	170700	9044410	2675	2675	2675	2675	59
123	20231106	170600	9044410	2675	2675	2675	2675	0
124	20231106	170500	9044410	2675	2675	2675	2675	0
125	20231106	170400	9044410	2675	2675	2675	2675	0
126	20231106	170300	9044410	2675	2675	2675	2675	0
127	20231106	170200	9044410	2675	2675	2675	2675	0
128	20231106	170100	9044410	2675	2675	2675	2675	0
129	20231106	170000	9044410	2675	2675	2675	2675	0
130	20231106	165900	9044410	2675	2675	2675	2675	0
131	20231106	165800	9044410	2675	2675	2675	2675	0
132	20231106	165700	9044410	2675	2675	2675	2675	0
133	20231106	165600	9044410	2675	2675	2675	2675	0
134	20231106	165500	9044410	2675	2675	2675	2675	0
135	20231106	165400	9044410	2675	2675	2675	2675	0
136	20231106	165300	9044410	2675	2675	2675	2675	0
137	20231106	165200	9044410	2675	2675	2675	2675	0
138	20231106	165100	9044410	2675	2675	2675	2675	0
139	20231106	165000	9044410	2675	2675	2675	2675	0
140	20231106	164900	9044410	2675	2675	2675	2675	0
141	20231106	164800	9044410	2675	2675	2675	2675	0
142	20231106	164700	9044410	2675	2675	2675	2675	0
143	20231106	164600	9044410	2675	2675	2675	2675	0
144	20231106	164500	9044410	2675	2675	2675	2675	0
145	20231106	164400	9044410	2675	2675	2675	2675	0
146	20231106	164300	9044410	2675	2675	2675	2675	0
147	20231106	164200	9044410	2675	2675	2675	2675	0
148	20231106	164100	9044410	2675	2675	2675	2675	0
149	20231106	164000	9044410	2675	2675	2675	2675	0
150	20231106	163900	9044410	2675	2675	2675	2675	0
151	20231106	163800	9044410	2675	2675	2675	2675	0
152	20231106	163700	9044410	2675	2675	2675	2675	59
153	20231106	163600	9044410	2675	2675	2675	2675	0
154	20231106	163500	9044410	2675	2675	2675	2675	0
155	20231106	163400	9044410	2675	2675	2675	2675	0
156	20231106	163300	9044410	2675	2675	2675	2675	0
157	20231106	163200	9044410	2675	2675	2675	2675	0
158	20231106	163100	9044410	2675	2675	2675	2675	0
159	20231106	163000	9044410	2675	2675	2675	2675	0
160	20231106	162900	9044410	2675	2675	2675	2675	0
161	20231106	162800	9044410	2675	2675	2675	2675	0
162	20231106	162700	9044410	2675	2675	2675	2675	0
163	20231106	162600	9044410	2675	2675	2675	2675	0
164	20231106	162500	9044410	2675	2675	2675	2675	0
165	20231106	162400	9044410	2675	2675	2675	2675	0
166	20231106	162300	9044410	2675	2675	2675	2675	0
167	20231106	162200	9044410	2675	2675	2675	2675	0
168	20231106	162100	9044410	2675	2675	2675	2675	0
169	20231106	162000	9044410	2675	2675	2675	2675	0
170	20231106	161900	9044410	2675	2675	2675	2675	0
171	20231106	161800	9044410	2675	2675	2675	2675	0
172	20231106	161700	9044410	2675	2675	2675	2675	0
173	20231106	161600	9044410	2675	2675	2675	2675	0
174	20231106	161500	9044410	2675	2675	2675	2675	0
175	20231106	161400	9044410	2675	2675	2675	2675	0
176	20231106	161300	9044410	2675	2675	2675	2675	0
177	20231106	161200	9044410	2675	2675	2675	2675	0
178	20231106	161100	9044410	2675	2675	2675	2675	0
179	20231106	161000	9044410	2675	2675	2675	2675	0
180	20231106	160900	9044410	2675	2675	2675	2675	0
181	20231106	160800	9044410	2675	2675	2675	2675	0
182	20231106	160700	9044410	2675	2675	2675	2675	59
183	20231106	160600	9044410	2675	2675	2675	2675	0
184	20231106	160500	9044410	2675	2675	2675	2675	0
185	20231106	160400	9044410	2675	2675	2675	2675	0
186	20231106	160300	9044410	2675	2675	2675	2675	0
187	20231106	160200	9044410	2675	2675	2675	2675	0
188	20231106	160100	9044410	2675	2675	2675	2675	0
189	20231106	160000	9044410	2675	2675	2675	2675	0
190	20231106	155900	9044410	2675	2675	2675	2675	0
191	20231106	155800	9044410	2675	2675	2675	2675	0
192	20231106	155700	9044410	2675	2675	2675	2675	0
193	20231106	155600	9044410	2675	2675	2675	2675	0
194	20231106	155500	9044410	2675	2675	2675	2675	0
195	20231106	155400	9044410	2675	2675	2675	2675	0
196	20231106	155300	9044410	2675	2675	2675	2675	0
197	20231106	155200	9044410	2675	2675	2675	2675	0
198	20231106	155100	9044410	2675	2675	2675	2675	0
199	20231106	155000	9044410	2675	2675	2675	2675	0
200	20231106	154900	9044410	2675	2675	2675	2675	0
201	20231106	154800	9044410	2675	2675	2675	2675	0
202	20231106	154700	9044410	2675	2675	2675	2675	0
203	20231106	154600	9044410	2675	2675	2675	2675	0
204	20231106	154500	9044410	2675	2675	2675	2675	0
205	20231106	154400	9044410	2675	2675	2675	2675	0
206	20231106	154300	9044410	2675	2675	2675	2675	0
207	20231106	154200	9044410	2675	2675	2675	2675	0
208	20231106	154100	9044410	2675	2675	2675	2675	0
209	20231106	154000	9044410	2675	2675	2675	2675	0
210	20231106	153900	9044410	2675	2675	2675	2675	0
211	20231106	153800	9044410	2675	2675	2675	2675	0
212	20231106	153700	9044410	2675	2675	2675	2675	59
213	20231106	153600	9044410	2675	2675	2675	2675	0
214	20231106	153500	9044410	2675	2675	2675	2675	0
215	20231106	153400	9044410	2675	2675	2675	2675	0
216	20231106	153300	9044410	2675	2675	2675	2675	0
217	20231106	153200	9044410	2675	2675	2675	2675	0
218	20231106	153100	9044410	2675	2675	2675	2675	0
219	20231106	153000	9044410	2675	2675	2675	2675	59
220	20231106	152900	8886585	2670	2670	2670	2670	0
221	20231106	152800	8886585	2670	2670	2670	2670	0
222	20231106	152700	8886585	2670	2670	2670	2670	0
223	20231106	152600	8886585	2670	2670	2670	2670	0
224	20231106	152500	8886585	2670	2670	2670	2670	0
225	20231106	152400	8886585	2670	2670	2670	2670	0
226	20231106	152300	8886585	2670	2670	2670	2670	0
227	20231106	152200	8886585	2670	2670	2670	2670	0
228	20231106	152100	8886585	2670	2670	2670	2670	0
229	20231106	152000	8886585	2670	2670	2670	2670	0
230	20231106	151900	8886585	2670	2670	2670	2670	0
231	20231106	151800	8886585	2670	2670	2670	2670	0
232	20231106	151700	8886585	2670	2670	2670	2670	0
233	20231106	151600	8886585	2670	2670	2670	2670	0
234	20231106	151500	8886585	2670	2670	2670	2670	0
235	20231106	151400	8886585	2670	2670	2670	2670	0
236	20231106	151300	8886585	2670	2670	2670	2670	0
237	20231106	151200	8886585	2670	2670	2670	2670	0
238	20231106	151100	8886585	2670	2670	2670	2670	0
239	20231106	151000	8886585	2670	2670	2670	2670	0
240	20231106	150900	8886585	2670	2670	2670	2670	0
241	20231106	150800	8886585	2670	2670	2670	2670	0
242	20231106	150700	8886585	2670	2670	2670	2670	0
243	20231106	150600	8886585	2670	2670	2670	2670	0
244	20231106	150500	8886585	2670	2670	2670	2670	0
245	20231106	150400	8886585	2670	2670	2670	2670	0
246	20231106	150300	8886585	2670	2670	2670	2670	0
247	20231106	150200	8886585	2670	2670	2670	2670	0
248	20231106	150100	8886585	2670	2670	2670	2670	0
249	20231106	150000	8886585	2670	2670	2670	2670	0
250	20231106	145900	8886585	2670	2670	2670	2670	0
251	20231106	145800	8886585	2670	2670	2670	2670	0
252	20231106	145700	8886585	2670	2670	2670	2670	0
253	20231106	145600	8886585	2670	2670	2670	2670	0
254	20231106	145500	8886585	2670	2670	2670	2670	0
255	20231106	145400	8886585	2670	2670	2670	2670	0
256	20231106	145300	8886585	2670	2670	2670	2670	0
257	20231106	145200	8886585	2670	2670	2670	2670	0
258	20231106	145100	8886585	2670	2670	2670	2670	0
259	20231106	145000	8886585	2670	2670	2670	2670	0
260	20231106	144900	8886585	2670	2670	2670	2670	0
261	20231106	144800	8886585	2670	2670	2670	2670	0
262	20231106	144700	8886585	2670	2670	2670	2670	1
263	20231106	144600	8883915	2670	2670	2670	2670	0
264	20231106	144500	8883915	2670	2670	2670	2670	0
265	20231106	144400	8883915	2670	2670	2670	2670	1
266	20231106	144300	8881245	2670	2670	2670	2670	0
267	20231106	144200	8881245	2670	2670	2670	2670	0
268	20231106	144100	8881245	2670	2670	2670	2670	0
269	20231106	144000	8881245	2670	2670	2670	2670	0
270	20231106	143900	8881245	2670	2670	2670	2670	0
271	20231106	143800	8881245	2670	2670	2670	2670	0
272	20231106	143700	8881245	2670	2670	2670	2670	0
273	20231106	143600	8881245	2670	2670	2670	2670	0
274	20231106	143500	8881245	2670	2670	2670	2670	0
275	20231106	143400	8881245	2670	2670	2670	2670	0
276	20231106	143300	8881245	2670	2670	2670	2670	0
277	20231106	143200	8881245	2670	2670	2670	2670	0
278	20231106	143100	8881245	2670	2670	2670	2670	0
279	20231106	143000	8881245	2670	2670	2670	2670	0
280	20231106	142900	8881245	2670	2670	2670	2670	0
281	20231106	142800	8881245	2670	2670	2670	2670	0
282	20231106	142700	8881245	2670	2670	2670	2670	0
283	20231106	142600	8881245	2670	2670	2670	2670	0
284	20231106	142500	8881245	2670	2670	2670	2670	0
285	20231106	142400	8881245	2670	2670	2670	2670	0
286	20231106	142300	8881245	2670	2670	2670	2670	0
287	20231106	142200	8881245	2670	2670	2670	2670	0
288	20231106	142100	8881245	2670	2670	2670	2670	0
289	20231106	142000	8881245	2670	2670	2670	2670	0
290	20231106	141900	8881245	2670	2670	2670	2670	0
291	20231106	141800	8881245	2670	2670	2670	2670	0
292	20231106	141700	8881245	2670	2670	2670	2670	0
293	20231106	141600	8881245	2670	2670	2670	2670	0
294	20231106	141500	8881245	2670	2670	2670	2670	0
295	20231106	141400	8881245	2670	2670	2670	2670	0
296	20231106	141300	8881245	2670	2670	2670	2670	0
297	20231106	141200	8881245	2670	2670	2670	2670	0
298	20231106	141100	8881245	2670	2670	2670	2670	0
299	20231106	141000	8881245	2670	2670	2670	2670	0
300	20231106	140900	8881245	2670	2670	2670	2670	0
301	20231106	140800	8881245	2670	2670	2670	2670	0
302	20231106	140700	8881245	2670	2670	2670	2670	0
303	20231106	140600	8881245	2670	2670	2670	2670	0
304	20231106	140500	8881245	2670	2670	2670	2670	1
305	20231106	140400	8878575	2670	2670	2670	2670	0
306	20231106	140300	8878575	2670	2670	2670	2670	0
307	20231106	140200	8878575	2670	2670	2670	2670	0
308	20231106	140100	8878575	2670	2670	2670	2670	0
309	20231106	140000	8878575	2670	2670	2670	2670	0
310	20231106	135900	8878575	2670	2670	2670	2670	0
311	20231106	135800	8878575	2670	2670	2670	2670	0
312	20231106	135700	8878575	2670	2670	2670	2670	0
313	20231106	135600	8878575	2670	2670	2670	2670	0
314	20231106	135500	8878575	2670	2670	2670	2670	1
315	20231106	135400	8875905	2675	2675	2675	2675	0
316	20231106	135300	8875905	2675	2675	2675	2675	0
317	20231106	135200	8875905	2675	2675	2675	2675	0
318	20231106	135100	8875905	2675	2675	2675	2675	0
319	20231106	135000	8875905	2675	2675	2675	2675	0
320	20231106	134900	8875905	2675	2675	2675	2675	0
321	20231106	134800	8875905	2675	2675	2675	2675	0
322	20231106	134700	8875905	2675	2675	2675	2675	0
323	20231106	134600	8875905	2675	2675	2675	2675	0
324	20231106	134500	8875905	2675	2675	2675	2675	0
325	20231106	134400	8875905	2675	2670	2675	2670	10
326	20231106	134300	8849200	2670	2670	2670	2670	0
327	20231106	134200	8849200	2670	2670	2670	2670	0
328	20231106	134100	8849200	2670	2670	2670	2670	127
329	20231106	134000	8510110	2675	2675	2675	2675	0
330	20231106	133900	8510110	2675	2675	2675	2675	0
331	20231106	133800	8510110	2675	2675	2675	2675	0
332	20231106	133700	8510110	2675	2675	2675	2675	0
333	20231106	133600	8510110	2675	2675	2675	2675	0
334	20231106	133500	8510110	2675	2675	2675	2675	0
335	20231106	133400	8510110	2675	2675	2675	2675	0
336	20231106	133300	8510110	2675	2675	2675	2675	0
337	20231106	133200	8510110	2675	2675	2675	2675	0
338	20231106	133100	8510110	2675	2675	2675	2675	0
339	20231106	133000	8510110	2675	2675	2675	2675	0
340	20231106	132900	8510110	2675	2675	2675	2675	0
341	20231106	132800	8510110	2675	2675	2675	2675	0
342	20231106	132700	8510110	2675	2675	2675	2675	0
343	20231106	132600	8510110	2675	2675	2675	2675	0
344	20231106	132500	8510110	2675	2675	2675	2675	0
345	20231106	132400	8510110	2675	2675	2675	2675	0
346	20231106	132300	8510110	2675	2675	2675	2675	0
347	20231106	132200	8510110	2675	2675	2675	2675	20
348	20231106	132100	8456610	2675	2675	2675	2675	0
349	20231106	132000	8456610	2675	2675	2675	2675	0
350	20231106	131900	8456610	2675	2675	2675	2675	0
351	20231106	131800	8456610	2675	2675	2675	2675	1
352	20231106	131700	8453935	2675	2675	2675	2675	0
353	20231106	131600	8453935	2675	2675	2675	2675	4
354	20231106	131500	8443235	2670	2670	2670	2670	0
355	20231106	131400	8443235	2670	2670	2670	2670	0
356	20231106	131300	8443235	2670	2670	2670	2670	0
357	20231106	131200	8443235	2670	2670	2670	2670	0
358	20231106	131100	8443235	2670	2670	2670	2670	5
359	20231106	131000	8429885	2675	2675	2675	2675	0
360	20231106	130900	8429885	2675	2675	2675	2675	0
361	20231106	130800	8429885	2675	2675	2675	2675	0
362	20231106	130700	8429885	2675	2675	2675	2675	0
363	20231106	130600	8429885	2675	2675	2675	2675	0
364	20231106	130500	8429885	2675	2675	2675	2675	0
365	20231106	130400	8429885	2675	2675	2675	2675	75
366	20231106	130300	8229260	2675	2675	2675	2675	0
367	20231106	130200	8229260	2675	2675	2675	2675	0
368	20231106	130100	8229260	2675	2675	2675	2675	0
369	20231106	130000	8229260	2675	2675	2675	2675	0
370	20231106	125900	8229260	2675	2675	2675	2675	0
371	20231106	125800	8229260	2675	2675	2675	2675	1
372	20231106	125700	8226585	2670	2670	2670	2670	1
373	20231106	125600	8223915	2680	2680	2680	2680	0
374	20231106	125500	8223915	2680	2680	2680	2680	0
375	20231106	125400	8223915	2680	2680	2680	2680	0
376	20231106	125300	8223915	2680	2680	2680	2680	0
377	20231106	125200	8223915	2680	2680	2680	2680	0
378	20231106	125100	8223915	2680	2680	2680	2680	0
379	20231106	125000	8223915	2680	2680	2680	2680	0
380	20231106	124900	8223915	2680	2680	2680	2680	0
381	20231106	124800	8223915	2680	2680	2680	2680	5
382	20231106	124700	8210515	2680	2680	2680	2680	0
383	20231106	124600	8210515	2680	2680	2680	2680	0
384	20231106	124500	8210515	2680	2680	2680	2680	0
385	20231106	124400	8210515	2680	2680	2680	2680	0
386	20231106	124300	8210515	2680	2680	2680	2680	0
387	20231106	124200	8210515	2680	2680	2680	2680	0
388	20231106	124100	8210515	2680	2680	2680	2680	0
389	20231106	124000	8210515	2680	2680	2680	2680	0
390	20231106	123900	8210515	2680	2680	2680	2680	0
391	20231106	123800	8210515	2680	2680	2680	2680	0
392	20231106	123700	8210515	2680	2680	2680	2680	0
393	20231106	123600	8210515	2680	2680	2680	2680	0
394	20231106	123500	8210515	2680	2680	2680	2680	0
395	20231106	123400	8210515	2680	2680	2680	2680	0
396	20231106	123300	8210515	2680	2680	2680	2680	0
397	20231106	123200	8210515	2680	2680	2680	2680	0
398	20231106	123100	8210515	2680	2680	2680	2680	0
399	20231106	123000	8210515	2680	2680	2680	2680	0
400	20231106	122900	8210515	2680	2680	2680	2680	0
401	20231106	122800	8210515	2680	2680	2680	2680	0
402	20231106	122700	8210515	2680	2680	2680	2680	0
403	20231106	122600	8210515	2680	2680	2680	2680	0
404	20231106	122500	8210515	2680	2680	2680	2680	0
405	20231106	122400	8210515	2680	2680	2680	2680	0
406	20231106	122300	8210515	2680	2680	2680	2680	0
407	20231106	122200	8210515	2680	2680	2680	2680	0
408	20231106	122100	8210515	2680	2680	2680	2680	0
409	20231106	122000	8210515	2680	2680	2680	2680	0
410	20231106	121900	8210515	2680	2680	2680	2680	0
411	20231106	121800	8210515	2680	2680	2680	2680	0
412	20231106	121700	8210515	2680	2680	2680	2680	0
413	20231106	121600	8210515	2680	2680	2680	2680	0
414	20231106	121500	8210515	2680	2680	2680	2680	0
415	20231106	121400	8210515	2680	2680	2680	2680	0
416	20231106	121300	8210515	2680	2680	2680	2680	0
417	20231106	121200	8210515	2680	2680	2680	2680	0
418	20231106	121100	8210515	2680	2680	2680	2680	0
419	20231106	121000	8210515	2680	2680	2680	2680	0
420	20231106	120900	8210515	2680	2680	2680	2680	0
421	20231106	120800	8210515	2680	2680	2680	2680	0
422	20231106	120700	8210515	2680	2680	2680	2680	0
423	20231106	120600	8210515	2680	2680	2680	2680	0
424	20231106	120500	8210515	2680	2680	2680	2680	0
425	20231106	120400	8210515	2680	2680	2680	2680	0
426	20231106	120300	8210515	2680	2680	2680	2680	0
427	20231106	120200	8210515	2680	2680	2680	2680	0
428	20231106	120100	8210515	2680	2680	2680	2680	0
429	20231106	120000	8210515	2680	2680	2680	2680	1
430	20231106	115900	8207835	2670	2670	2670	2670	0
431	20231106	115800	8207835	2670	2670	2670	2670	0
432	20231106	115700	8207835	2670	2670	2670	2670	0
433	20231106	115600	8207835	2670	2670	2670	2670	0
434	20231106	115500	8207835	2670	2675	2675	2670	100
435	20231106	115400	7940785	2680	2680	2680	2680	0
436	20231106	115300	7940785	2680	2680	2680	2680	0
437	20231106	115200	7940785	2680	2680	2680	2680	0
438	20231106	115100	7940785	2680	2680	2680	2680	0
439	20231106	115000	7940785	2680	2680	2680	2680	0
440	20231106	114900	7940785	2680	2680	2680	2680	0
441	20231106	114800	7940785	2680	2680	2680	2680	0
442	20231106	114700	7940785	2680	2680	2680	2680	0
443	20231106	114600	7940785	2680	2680	2680	2680	0
444	20231106	114500	7940785	2680	2680	2680	2680	0
445	20231106	114400	7940785	2680	2680	2680	2680	0
446	20231106	114300	7940785	2680	2680	2680	2680	574
447	20231106	114200	6402465	2680	2680	2680	2680	0
448	20231106	114100	6402465	2680	2680	2680	2680	0
449	20231106	114000	6402465	2680	2680	2680	2680	4
450	20231106	113900	6391745	2680	2680	2680	2680	0
451	20231106	113800	6391745	2680	2680	2680	2680	0
452	20231106	113700	6391745	2680	2680	2680	2680	0
453	20231106	113600	6391745	2680	2680	2680	2680	0
454	20231106	113500	6391745	2680	2680	2680	2680	0
455	20231106	113400	6391745	2680	2680	2680	2680	0
456	20231106	113300	6391745	2680	2680	2680	2680	0
457	20231106	113200	6391745	2680	2680	2680	2680	0
458	20231106	113100	6391745	2680	2680	2680	2680	0
459	20231106	113000	6391745	2680	2680	2680	2680	0
460	20231106	112900	6391745	2680	2680	2680	2680	0
461	20231106	112800	6391745	2680	2680	2680	2680	0
462	20231106	112700	6391745	2680	2680	2680	2680	0
463	20231106	112600	6391745	2680	2680	2680	2680	0
464	20231106	112500	6391745	2680	2680	2680	2680	0
465	20231106	112400	6391745	2680	2680	2680	2680	0
466	20231106	112300	6391745	2680	2680	2680	2680	0
467	20231106	112200	6391745	2680	2680	2680	2680	0
468	20231106	112100	6391745	2680	2680	2680	2680	0
469	20231106	112000	6391745	2680	2680	2680	2680	0
470	20231106	111900	6391745	2680	2680	2680	2680	2
471	20231106	111800	6386385	2680	2680	2680	2680	0
472	20231106	111700	6386385	2680	2680	2680	2680	1
473	20231106	111600	6383705	2680	2680	2680	2680	0
474	20231106	111500	6383705	2680	2680	2680	2680	0
475	20231106	111400	6383705	2680	2680	2680	2680	0
476	20231106	111300	6383705	2680	2680	2680	2680	0
477	20231106	111200	6383705	2680	2680	2680	2680	0
478	20231106	111100	6383705	2680	2680	2680	2680	0
479	20231106	111000	6383705	2680	2680	2680	2680	0
480	20231106	110900	6383705	2680	2680	2680	2680	0
481	20231106	110800	6383705	2680	2680	2680	2680	0
482	20231106	110700	6383705	2680	2680	2680	2680	0
483	20231106	110600	6383705	2680	2680	2680	2680	16
484	20231106	110500	6340825	2690	2685	2690	2685	20
485	20231106	110400	6287120	2680	2680	2680	2680	0
486	20231106	110300	6287120	2680	2680	2680	2680	0
487	20231106	110200	6287120	2680	2680	2680	2680	0
488	20231106	110100	6287120	2680	2680	2680	2680	0
489	20231106	110000	6287120	2680	2680	2680	2680	5
490	20231106	105900	6273720	2680	2680	2680	2680	48
491	20231106	105800	6145080	2680	2680	2680	2680	0
492	20231106	105700	6145080	2680	2680	2680	2680	0
493	20231106	105600	6145080	2680	2680	2680	2680	1
494	20231106	105500	6142400	2670	2670	2670	2670	0
495	20231106	105400	6142400	2670	2670	2670	2670	0
496	20231106	105300	6142400	2670	2670	2670	2670	0
497	20231106	105200	6142400	2670	2670	2670	2670	0
498	20231106	105100	6142400	2670	2670	2670	2670	0
499	20231106	105000	6142400	2670	2670	2670	2670	0
500	20231106	104900	6142400	2670	2670	2670	2670	0
501	20231106	104800	6142400	2670	2670	2670	2670	50
502	20231106	104700	6008900	2685	2685	2685	2685	0
503	20231106	104600	6008900	2685	2685	2685	2685	0
504	20231106	104500	6008900	2685	2685	2685	2685	1
505	20231106	104400	6006215	2685	2685	2685	2685	0
506	20231106	104300	6006215	2685	2685	2685	2685	0
507	20231106	104200	6006215	2685	2685	2685	2685	0
508	20231106	104100	6006215	2685	2685	2685	2685	0
509	20231106	104000	6006215	2685	2685	2685	2685	0
510	20231106	103900	6006215	2685	2675	2685	2675	20
511	20231106	103800	5952570	2670	2670	2670	2670	0
512	20231106	103700	5952570	2670	2670	2670	2670	6
513	20231106	103600	5936550	2670	2670	2670	2670	0
514	20231106	103500	5936550	2670	2670	2670	2670	0
515	20231106	103400	5936550	2670	2670	2670	2670	0
516	20231106	103300	5936550	2670	2670	2670	2670	0
517	20231106	103200	5936550	2670	2670	2670	2670	8
518	20231106	103100	5915190	2690	2690	2690	2690	0
519	20231106	103000	5915190	2690	2690	2690	2690	0
520	20231106	102900	5915190	2690	2690	2690	2690	0
521	20231106	102800	5915190	2690	2690	2690	2690	0
522	20231106	102700	5915190	2690	2690	2690	2690	0
523	20231106	102600	5915190	2690	2690	2690	2690	0
524	20231106	102500	5915190	2690	2690	2690	2690	0
525	20231106	102400	5915190	2690	2690	2690	2690	0
526	20231106	102300	5915190	2690	2690	2690	2690	0
527	20231106	102200	5915190	2690	2690	2690	2690	0
528	20231106	102100	5915190	2690	2690	2690	2690	0
529	20231106	102000	5915190	2690	2690	2690	2690	0
530	20231106	101900	5915190	2690	2690	2690	2690	0
531	20231106	101800	5915190	2690	2690	2690	2690	0
532	20231106	101700	5915190	2690	2690	2690	2690	0
533	20231106	101600	5915190	2690	2690	2690	2690	0
534	20231106	101500	5915190	2690	2690	2690	2690	0
535	20231106	101400	5915190	2690	2690	2690	2690	0
536	20231106	101300	5915190	2690	2690	2690	2690	0
537	20231106	101200	5915190	2690	2690	2690	2690	0
538	20231106	101100	5915190	2690	2690	2690	2690	0
539	20231106	101000	5915190	2690	2690	2690	2690	0
540	20231106	100900	5915190	2690	2690	2690	2690	0
541	20231106	100800	5915190	2690	2690	2690	2690	0
542	20231106	100700	5915190	2690	2690	2690	2690	0
543	20231106	100600	5915190	2690	2690	2690	2690	0
544	20231106	100500	5915190	2690	2690	2690	2690	0
545	20231106	100400	5915190	2690	2690	2690	2690	0
546	20231106	100300	5915190	2690	2690	2690	2690	0
547	20231106	100200	5915190	2690	2690	2690	2690	0
548	20231106	100100	5915190	2690	2690	2690	2690	0
549	20231106	100000	5915190	2690	2690	2690	2690	0
550	20231106	095900	5915190	2690	2690	2690	2690	0
551	20231106	095800	5915190	2690	2690	2690	2690	0
552	20231106	095700	5915190	2690	2690	2690	2690	0
553	20231106	095600	5915190	2690	2690	2690	2690	12
554	20231106	095500	5882910	2690	2690	2690	2690	0
555	20231106	095400	5882910	2690	2690	2690	2690	0
556	20231106	095300	5882910	2690	2690	2690	2690	0
557	20231106	095200	5882910	2690	2690	2690	2690	0
558	20231106	095100	5882910	2690	2690	2690	2690	0
559	20231106	095000	5882910	2690	2690	2690	2690	0
560	20231106	094900	5882910	2690	2690	2690	2690	371
561	20231106	094800	4884920	2705	2705	2705	2705	0
562	20231106	094700	4884920	2705	2705	2705	2705	0
563	20231106	094600	4884920	2705	2690	2705	2690	2
564	20231106	094500	4879525	2670	2670	2670	2670	98
565	20231106	094400	4617865	2660	2660	2660	2660	0
566	20231106	094300	4617865	2660	2670	2705	2660	4
567	20231106	094200	4607140	2665	2665	2665	2665	0
568	20231106	094100	4607140	2665	2665	2665	2665	0
569	20231106	094000	4607140	2665	2665	2665	2665	0
570	20231106	093900	4607140	2665	2675	2705	2665	3
571	20231106	093800	4599095	2710	2675	2710	2675	18
572	20231106	093700	4550495	2670	2670	2670	2670	2
573	20231106	093600	4545155	2670	2670	2670	2670	0
574	20231106	093500	4545155	2670	2670	2670	2670	1273
575	20231106	093400	1146245	2670	2670	2670	2670	0
576	20231106	093300	1146245	2670	2670	2670	2670	0
577	20231106	093200	1146245	2670	2670	2670	2670	1
578	20231106	093100	1143575	2655	2655	2655	2655	0
579	20231106	093000	1143575	2655	2655	2655	2655	0
580	20231106	092900	1143575	2655	2655	2655	2655	0
581	20231106	092800	1143575	2655	2655	2655	2655	268
582	20231106	092700	432035	2680	2680	2680	2680	0
583	20231106	092600	432035	2680	2680	2680	2680	0
584	20231106	092500	432035	2680	2680	2680	2680	0
585	20231106	092400	432035	2680	2680	2680	2680	0
586	20231106	092300	432035	2680	2680	2680	2680	0
587	20231106	092200	432035	2680	2680	2680	2680	0
588	20231106	092100	432035	2680	2680	2680	2680	0
589	20231106	092000	432035	2680	2680	2680	2680	0
590	20231106	091900	432035	2680	2680	2680	2680	0
591	20231106	091800	432035	2680	2680	2680	2680	0
592	20231106	091700	432035	2680	2680	2680	2680	0
593	20231106	091600	432035	2680	2680	2680	2680	0
594	20231106	091500	432035	2680	2680	2680	2680	0
595	20231106	091400	432035	2680	2680	2680	2680	0
596	20231106	091300	432035	2680	2680	2680	2680	0
597	20231106	091200	432035	2680	2680	2680	2680	0
598	20231106	091100	432035	2680	2680	2680	2680	50
599	20231106	091000	298035	2685	2685	2685	2685	0
600	20231106	090900	298035	2685	2685	2685	2685	0
601	20231106	090800	298035	2685	2685	2685	2685	78
602	20231106	090700	88605	2685	2685	2685	2685	1
603	20231106	090600	85920	2685	2685	2685	2685	1
604	20231106	090500	83235	2685	2685	2685	2685	0
605	20231106	090400	83235	2685	2685	2685	2685	20
606	20231106	090300	29535	2685	2685	2685	2685	0
607	20231106	090200	29535	2685	2685	2685	2685	0
608	20231106	090100	29535	2685	2685	2685	2685	0
609	20231106	090000	29535	2685	2685	2685	2685	11