KissMeData/092230/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195900	7365600	50600	50600	50600	50600	7
3	20231109	195800	7365600	50600	50600	50600	50600	0
4	20231109	195700	7365600	50600	50600	50600	50600	0
5	20231109	195600	7365600	50600	50600	50600	50600	0
6	20231109	195500	7365600	50600	50600	50600	50600	0
7	20231109	195400	7365600	50600	50600	50600	50600	0
8	20231109	195300	7365600	50600	50600	50600	50600	0
9	20231109	195200	7365600	50600	50600	50600	50600	0
10	20231109	195100	7365600	50600	50600	50600	50600	0
11	20231109	195000	7365600	50600	50600	50600	50600	0
12	20231109	194900	7365600	50600	50600	50600	50600	0
13	20231109	194800	7365600	50600	50600	50600	50600	0
14	20231109	194700	7365600	50600	50600	50600	50600	0
15	20231109	194600	7365600	50600	50600	50600	50600	0
16	20231109	194500	7365600	50600	50600	50600	50600	0
17	20231109	194400	7365600	50600	50600	50600	50600	0
18	20231109	194300	7365600	50600	50600	50600	50600	0
19	20231109	194200	7365600	50600	50600	50600	50600	0
20	20231109	194100	7365600	50600	50600	50600	50600	0
21	20231109	194000	7365600	50600	50600	50600	50600	0
22	20231109	193900	7365600	50600	50600	50600	50600	0
23	20231109	193800	7365600	50600	50600	50600	50600	0
24	20231109	193700	7365600	50600	50600	50600	50600	0
25	20231109	193600	7365600	50600	50600	50600	50600	0
26	20231109	193500	7365600	50600	50600	50600	50600	0
27	20231109	193400	7365600	50600	50600	50600	50600	0
28	20231109	193300	7365600	50600	50600	50600	50600	0
29	20231109	193200	7365600	50600	50600	50600	50600	0
30	20231109	193100	7365600	50600	50600	50600	50600	0
31	20231109	193000	7365600	50600	50600	50600	50600	0
32	20231109	192900	7365600	50600	50600	50600	50600	7
33	20231109	192800	7365600	50600	50600	50600	50600	0
34	20231109	192700	7365600	50600	50600	50600	50600	0
35	20231109	192600	7365600	50600	50600	50600	50600	0
36	20231109	192500	7365600	50600	50600	50600	50600	0
37	20231109	192400	7365600	50600	50600	50600	50600	0
38	20231109	192300	7365600	50600	50600	50600	50600	0
39	20231109	192200	7365600	50600	50600	50600	50600	0
40	20231109	192100	7365600	50600	50600	50600	50600	0
41	20231109	192000	7365600	50600	50600	50600	50600	0
42	20231109	191900	7365600	50600	50600	50600	50600	0
43	20231109	191800	7365600	50600	50600	50600	50600	0
44	20231109	191700	7365600	50600	50600	50600	50600	0
45	20231109	191600	7365600	50600	50600	50600	50600	0
46	20231109	191500	7365600	50600	50600	50600	50600	0
47	20231109	191400	7365600	50600	50600	50600	50600	0
48	20231109	191300	7365600	50600	50600	50600	50600	0
49	20231109	191200	7365600	50600	50600	50600	50600	0
50	20231109	191100	7365600	50600	50600	50600	50600	0
51	20231109	191000	7365600	50600	50600	50600	50600	0
52	20231109	190900	7365600	50600	50600	50600	50600	0
53	20231109	190800	7365600	50600	50600	50600	50600	0
54	20231109	190700	7365600	50600	50600	50600	50600	0
55	20231109	190600	7365600	50600	50600	50600	50600	0
56	20231109	190500	7365600	50600	50600	50600	50600	0
57	20231109	190400	7365600	50600	50600	50600	50600	0
58	20231109	190300	7365600	50600	50600	50600	50600	0
59	20231109	190200	7365600	50600	50600	50600	50600	0
60	20231109	190100	7365600	50600	50600	50600	50600	0
61	20231109	190000	7365600	50600	50600	50600	50600	0
62	20231109	185900	7365600	50600	50600	50600	50600	7
63	20231109	185800	7365600	50600	50600	50600	50600	0
64	20231109	185700	7365600	50600	50600	50600	50600	0
65	20231109	185600	7365600	50600	50600	50600	50600	0
66	20231109	185500	7365600	50600	50600	50600	50600	0
67	20231109	185400	7365600	50600	50600	50600	50600	0
68	20231109	185300	7365600	50600	50600	50600	50600	0
69	20231109	185200	7365600	50600	50600	50600	50600	0
70	20231109	185100	7365600	50600	50600	50600	50600	0
71	20231109	185000	7365600	50600	50600	50600	50600	0
72	20231109	184900	7365600	50600	50600	50600	50600	0
73	20231109	184800	7365600	50600	50600	50600	50600	0
74	20231109	184700	7365600	50600	50600	50600	50600	0
75	20231109	184600	7365600	50600	50600	50600	50600	0
76	20231109	184500	7365600	50600	50600	50600	50600	0
77	20231109	184400	7365600	50600	50600	50600	50600	0
78	20231109	184300	7365600	50600	50600	50600	50600	0
79	20231109	184200	7365600	50600	50600	50600	50600	0
80	20231109	184100	7365600	50600	50600	50600	50600	0
81	20231109	184000	7365600	50600	50600	50600	50600	0
82	20231109	183900	7365600	50600	50600	50600	50600	0
83	20231109	183800	7365600	50600	50600	50600	50600	0
84	20231109	183700	7365600	50600	50600	50600	50600	0
85	20231109	183600	7365600	50600	50600	50600	50600	0
86	20231109	183500	7365600	50600	50600	50600	50600	0
87	20231109	183400	7365600	50600	50600	50600	50600	0
88	20231109	183300	7365600	50600	50600	50600	50600	0
89	20231109	183200	7365600	50600	50600	50600	50600	0
90	20231109	183100	7365600	50600	50600	50600	50600	0
91	20231109	183000	7365600	50600	50600	50600	50600	0
92	20231109	182900	7365600	50600	50600	50600	50600	7
93	20231109	182800	7365600	50600	50600	50600	50600	0
94	20231109	182700	7365600	50600	50600	50600	50600	0
95	20231109	182600	7365600	50600	50600	50600	50600	0
96	20231109	182500	7365600	50600	50600	50600	50600	0
97	20231109	182400	7365600	50600	50600	50600	50600	0
98	20231109	182300	7365600	50600	50600	50600	50600	0
99	20231109	182200	7365600	50600	50600	50600	50600	0
100	20231109	182100	7365600	50600	50600	50600	50600	0
101	20231109	182000	7365600	50600	50600	50600	50600	0
102	20231109	181900	7365600	50600	50600	50600	50600	0
103	20231109	181800	7365600	50600	50600	50600	50600	0
104	20231109	181700	7365600	50600	50600	50600	50600	0
105	20231109	181600	7365600	50600	50600	50600	50600	0
106	20231109	181500	7365600	50600	50600	50600	50600	0
107	20231109	181400	7365600	50600	50600	50600	50600	0
108	20231109	181300	7365600	50600	50600	50600	50600	0
109	20231109	181200	7365600	50600	50600	50600	50600	0
110	20231109	181100	7365600	50600	50600	50600	50600	0
111	20231109	181000	7365600	50600	50600	50600	50600	0
112	20231109	180900	7365600	50600	50600	50600	50600	0
113	20231109	180800	7365600	50600	50600	50600	50600	0
114	20231109	180700	7365600	50600	50600	50600	50600	0
115	20231109	180600	7365600	50600	50600	50600	50600	0
116	20231109	180500	7365600	50600	50600	50600	50600	0
117	20231109	180400	7365600	50600	50600	50600	50600	0
118	20231109	180300	7365600	50600	50600	50600	50600	0
119	20231109	180200	7365600	50600	50600	50600	50600	0
120	20231109	180100	7365600	50600	50600	50600	50600	0
121	20231109	180000	7365600	50600	50600	50600	50600	0
122	20231109	175900	7365600	50600	50600	50600	50600	7
123	20231109	175800	7365600	50600	50600	50600	50600	0
124	20231109	175700	7365600	50600	50600	50600	50600	0
125	20231109	175600	7365600	50600	50600	50600	50600	0
126	20231109	175500	7365600	50600	50600	50600	50600	0
127	20231109	175400	7365600	50600	50600	50600	50600	0
128	20231109	175300	7365600	50600	50600	50600	50600	0
129	20231109	175200	7365600	50600	50600	50600	50600	0
130	20231109	175100	7365600	50600	50600	50600	50600	0
131	20231109	175000	7365600	50600	50600	50600	50600	0
132	20231109	174900	7365600	50600	50600	50600	50600	0
133	20231109	174800	7365600	50600	50600	50600	50600	0
134	20231109	174700	7365600	50600	50600	50600	50600	0
135	20231109	174600	7365600	50600	50600	50600	50600	0
136	20231109	174500	7365600	50600	50600	50600	50600	0
137	20231109	174400	7365600	50600	50600	50600	50600	0
138	20231109	174300	7365600	50600	50600	50600	50600	0
139	20231109	174200	7365600	50600	50600	50600	50600	0
140	20231109	174100	7365600	50600	50600	50600	50600	0
141	20231109	174000	7365600	50600	50600	50600	50600	0
142	20231109	173900	7365600	50600	50600	50600	50600	0
143	20231109	173800	7365600	50600	50600	50600	50600	0
144	20231109	173700	7365600	50600	50600	50600	50600	0
145	20231109	173600	7365600	50600	50600	50600	50600	0
146	20231109	173500	7365600	50600	50600	50600	50600	0
147	20231109	173400	7365600	50600	50600	50600	50600	0
148	20231109	173300	7365600	50600	50600	50600	50600	0
149	20231109	173200	7365600	50600	50600	50600	50600	0
150	20231109	173100	7365600	50600	50600	50600	50600	0
151	20231109	173000	7365600	50600	50600	50600	50600	0
152	20231109	172900	7365600	50600	50600	50600	50600	7
153	20231109	172800	7365600	50600	50600	50600	50600	0
154	20231109	172700	7365600	50600	50600	50600	50600	0
155	20231109	172600	7365600	50600	50600	50600	50600	0
156	20231109	172500	7365600	50600	50600	50600	50600	0
157	20231109	172400	7365600	50600	50600	50600	50600	0
158	20231109	172300	7365600	50600	50600	50600	50600	0
159	20231109	172200	7365600	50600	50600	50600	50600	0
160	20231109	172100	7365600	50600	50600	50600	50600	0
161	20231109	172000	7365600	50600	50600	50600	50600	0
162	20231109	171900	7365600	50600	50600	50600	50600	0
163	20231109	171800	7365600	50600	50600	50600	50600	0
164	20231109	171700	7365600	50600	50600	50600	50600	0
165	20231109	171600	7365600	50600	50600	50600	50600	0
166	20231109	171500	7365600	50600	50600	50600	50600	0
167	20231109	171400	7365600	50600	50600	50600	50600	0
168	20231109	171300	7365600	50600	50600	50600	50600	0
169	20231109	171200	7365600	50600	50600	50600	50600	0
170	20231109	171100	7365600	50600	50600	50600	50600	0
171	20231109	171000	7365600	50600	50600	50600	50600	0
172	20231109	170900	7365600	50600	50600	50600	50600	0
173	20231109	170800	7365600	50600	50600	50600	50600	0
174	20231109	170700	7365600	50600	50600	50600	50600	0
175	20231109	170600	7365600	50600	50600	50600	50600	0
176	20231109	170500	7365600	50600	50600	50600	50600	0
177	20231109	170400	7365600	50600	50600	50600	50600	0
178	20231109	170300	7365600	50600	50600	50600	50600	0
179	20231109	170200	7365600	50600	50600	50600	50600	0
180	20231109	170100	7365600	50600	50600	50600	50600	0
181	20231109	170000	7365600	50600	50600	50600	50600	0
182	20231109	165900	7365600	50600	50600	50600	50600	7
183	20231109	165800	7365600	50600	50600	50600	50600	0
184	20231109	165700	7365600	50600	50600	50600	50600	0
185	20231109	165600	7365600	50600	50600	50600	50600	0
186	20231109	165500	7365600	50600	50600	50600	50600	0
187	20231109	165400	7365600	50600	50600	50600	50600	0
188	20231109	165300	7365600	50600	50600	50600	50600	0
189	20231109	165200	7365600	50600	50600	50600	50600	0
190	20231109	165100	7365600	50600	50600	50600	50600	0
191	20231109	165000	7365600	50600	50600	50600	50600	0
192	20231109	164900	7365600	50600	50600	50600	50600	0
193	20231109	164800	7365600	50600	50600	50600	50600	0
194	20231109	164700	7365600	50600	50600	50600	50600	0
195	20231109	164600	7365600	50600	50600	50600	50600	0
196	20231109	164500	7365600	50600	50600	50600	50600	0
197	20231109	164400	7365600	50600	50600	50600	50600	0
198	20231109	164300	7365600	50600	50600	50600	50600	0
199	20231109	164200	7365600	50600	50600	50600	50600	0
200	20231109	164100	7365600	50600	50600	50600	50600	0
201	20231109	164000	7365600	50600	50600	50600	50600	0
202	20231109	163900	7365600	50600	50600	50600	50600	0
203	20231109	163800	7365600	50600	50600	50600	50600	0
204	20231109	163700	7365600	50600	50600	50600	50600	0
205	20231109	163600	7365600	50600	50600	50600	50600	0
206	20231109	163500	7365600	50600	50600	50600	50600	0
207	20231109	163400	7365600	50600	50600	50600	50600	0
208	20231109	163300	7365600	50600	50600	50600	50600	0
209	20231109	163200	7365600	50600	50600	50600	50600	0
210	20231109	163100	7365600	50600	50600	50600	50600	0
211	20231109	163000	7365600	50600	50600	50600	50600	0
212	20231109	162900	7365600	50600	50600	50600	50600	7
213	20231109	162800	7365600	50600	50600	50600	50600	0
214	20231109	162700	7365600	50600	50600	50600	50600	0
215	20231109	162600	7365600	50600	50600	50600	50600	0
216	20231109	162500	7365600	50600	50600	50600	50600	0
217	20231109	162400	7365600	50600	50600	50600	50600	0
218	20231109	162300	7365600	50600	50600	50600	50600	0
219	20231109	162200	7365600	50600	50600	50600	50600	0
220	20231109	162100	7365600	50600	50600	50600	50600	0
221	20231109	162000	7365600	50600	50600	50600	50600	0
222	20231109	161900	7365600	50600	50600	50600	50600	0
223	20231109	161800	7365600	50600	50600	50600	50600	0
224	20231109	161700	7365600	50600	50600	50600	50600	0
225	20231109	161600	7365600	50600	50600	50600	50600	0
226	20231109	161500	7365600	50600	50600	50600	50600	0
227	20231109	161400	7365600	50600	50600	50600	50600	0
228	20231109	161300	7365600	50600	50600	50600	50600	0
229	20231109	161200	7365600	50600	50600	50600	50600	0
230	20231109	161100	7365600	50600	50600	50600	50600	0
231	20231109	161000	7365600	50600	50600	50600	50600	0
232	20231109	160900	7365600	50600	50600	50600	50600	0
233	20231109	160800	7365600	50600	50600	50600	50600	0
234	20231109	160700	7365600	50600	50600	50600	50600	0
235	20231109	160600	7365600	50600	50600	50600	50600	0
236	20231109	160500	7365600	50600	50600	50600	50600	0
237	20231109	160400	7365600	50600	50600	50600	50600	0
238	20231109	160300	7365600	50600	50600	50600	50600	0
239	20231109	160200	7365600	50600	50600	50600	50600	0
240	20231109	160100	7365600	50600	50600	50600	50600	0
241	20231109	160000	7365600	50600	50600	50600	50600	0
242	20231109	155900	7365600	50600	50600	50600	50600	7
243	20231109	155800	7365600	50600	50600	50600	50600	0
244	20231109	155700	7365600	50600	50600	50600	50600	0
245	20231109	155600	7365600	50600	50600	50600	50600	0
246	20231109	155500	7365600	50600	50600	50600	50600	0
247	20231109	155400	7365600	50600	50600	50600	50600	0
248	20231109	155300	7365600	50600	50600	50600	50600	0
249	20231109	155200	7365600	50600	50600	50600	50600	0
250	20231109	155100	7365600	50600	50600	50600	50600	0
251	20231109	155000	7365600	50600	50600	50600	50600	0
252	20231109	154900	7365600	50600	50600	50600	50600	0
253	20231109	154800	7365600	50600	50600	50600	50600	0
254	20231109	154700	7365600	50600	50600	50600	50600	0
255	20231109	154600	7365600	50600	50600	50600	50600	0
256	20231109	154500	7365600	50600	50600	50600	50600	0
257	20231109	154400	7365600	50600	50600	50600	50600	0
258	20231109	154300	7365600	50600	50600	50600	50600	0
259	20231109	154200	7365600	50600	50600	50600	50600	0
260	20231109	154100	7365600	50600	50600	50600	50600	0
261	20231109	154000	7365600	50600	50600	50600	50600	0
262	20231109	153900	7365600	50600	50600	50600	50600	0
263	20231109	153800	7365600	50600	50600	50600	50600	0
264	20231109	153700	7365600	50600	50600	50600	50600	0
265	20231109	153600	7365600	50600	50600	50600	50600	0
266	20231109	153500	7365600	50600	50600	50600	50600	0
267	20231109	153400	7365600	50600	50600	50600	50600	0
268	20231109	153300	7365600	50600	50600	50600	50600	0
269	20231109	153200	7365600	50600	50600	50600	50600	0
270	20231109	153100	7365600	50600	50600	50600	50600	0
271	20231109	153000	7365600	50600	50600	50600	50600	7
272	20231109	152900	7011400	50500	50500	50500	50500	0
273	20231109	152800	7011400	50500	50500	50500	50500	0
274	20231109	152700	7011400	50500	50500	50500	50500	0
275	20231109	152600	7011400	50500	50500	50500	50500	0
276	20231109	152500	7011400	50500	50500	50500	50500	0
277	20231109	152400	7011400	50500	50500	50500	50500	0
278	20231109	152300	7011400	50500	50500	50500	50500	0
279	20231109	152200	7011400	50500	50500	50500	50500	0
280	20231109	152100	7011400	50500	50500	50500	50500	0
281	20231109	152000	7011400	50500	50500	50500	50500	0
282	20231109	151900	7011400	50500	50500	50500	50500	0
283	20231109	151800	7011400	50500	50500	50500	50500	0
284	20231109	151700	7011400	50500	50500	50500	50500	0
285	20231109	151600	7011400	50500	50500	50500	50500	1
286	20231109	151500	6960900	50400	50400	50400	50400	0
287	20231109	151400	6960900	50400	50400	50400	50400	0
288	20231109	151300	6960900	50400	50400	50400	50400	0
289	20231109	151200	6960900	50400	50400	50400	50400	0
290	20231109	151100	6960900	50400	50400	50400	50400	0
291	20231109	151000	6960900	50400	50400	50400	50400	0
292	20231109	150900	6960900	50400	50400	50400	50400	1
293	20231109	150800	6910500	50200	50200	50200	50200	0
294	20231109	150700	6910500	50200	50200	50200	50200	1
295	20231109	150600	6860300	50600	50600	50600	50600	0
296	20231109	150500	6860300	50600	50600	50600	50600	0
297	20231109	150400	6860300	50600	50600	50600	50600	0
298	20231109	150300	6860300	50600	50600	50600	50600	18
299	20231109	150200	5949500	50500	50500	50500	50500	0
300	20231109	150100	5949500	50500	50500	50500	50500	0
301	20231109	150000	5949500	50500	50500	50500	50500	0
302	20231109	145900	5949500	50500	50500	50500	50500	0
303	20231109	145800	5949500	50500	50500	50500	50500	0
304	20231109	145700	5949500	50500	50500	50500	50500	0
305	20231109	145600	5949500	50500	50500	50500	50500	0
306	20231109	145500	5949500	50500	50500	50500	50500	0
307	20231109	145400	5949500	50500	50500	50500	50500	0
308	20231109	145300	5949500	50500	50500	50500	50500	0
309	20231109	145200	5949500	50500	50500	50500	50500	0
310	20231109	145100	5949500	50500	50500	50500	50500	0
311	20231109	145000	5949500	50500	50500	50500	50500	0
312	20231109	144900	5949500	50500	50500	50500	50500	0
313	20231109	144800	5949500	50500	50500	50500	50500	0
314	20231109	144700	5949500	50500	50500	50500	50500	0
315	20231109	144600	5949500	50500	50500	50500	50500	0
316	20231109	144500	5949500	50500	50500	50500	50500	0
317	20231109	144400	5949500	50500	50500	50500	50500	1
318	20231109	144300	5899000	50400	50400	50400	50400	0
319	20231109	144200	5899000	50400	50400	50400	50400	0
320	20231109	144100	5899000	50400	50400	50400	50400	0
321	20231109	144000	5899000	50400	50400	50400	50400	0
322	20231109	143900	5899000	50400	50400	50400	50400	0
323	20231109	143800	5899000	50400	50400	50400	50400	0
324	20231109	143700	5899000	50400	50400	50400	50400	0
325	20231109	143600	5899000	50400	50400	50400	50400	1
326	20231109	143500	5848600	50500	50500	50500	50500	0
327	20231109	143400	5848600	50500	50500	50500	50500	0
328	20231109	143300	5848600	50500	50500	50500	50500	0
329	20231109	143200	5848600	50500	50500	50500	50500	0
330	20231109	143100	5848600	50500	50500	50500	50500	0
331	20231109	143000	5848600	50500	50500	50500	50500	0
332	20231109	142900	5848600	50500	50500	50500	50500	0
333	20231109	142800	5848600	50500	50500	50500	50500	0
334	20231109	142700	5848600	50500	50500	50500	50500	0
335	20231109	142600	5848600	50500	50500	50500	50500	0
336	20231109	142500	5848600	50500	50500	50500	50500	0
337	20231109	142400	5848600	50500	50500	50500	50500	0
338	20231109	142300	5848600	50500	50500	50500	50500	0
339	20231109	142200	5848600	50500	50500	50500	50500	0
340	20231109	142100	5848600	50500	50500	50500	50500	0
341	20231109	142000	5848600	50500	50500	50500	50500	0
342	20231109	141900	5848600	50500	50500	50500	50500	1
343	20231109	141800	5798100	50500	50500	50500	50500	0
344	20231109	141700	5798100	50500	50500	50500	50500	0
345	20231109	141600	5798100	50500	50500	50500	50500	0
346	20231109	141500	5798100	50500	50500	50500	50500	0
347	20231109	141400	5798100	50500	50500	50500	50500	0
348	20231109	141300	5798100	50500	50500	50500	50500	14
349	20231109	141200	5091100	50600	50600	50600	50600	0
350	20231109	141100	5091100	50600	50600	50600	50600	0
351	20231109	141000	5091100	50600	50600	50600	50600	0
352	20231109	140900	5091100	50600	50600	50600	50600	0
353	20231109	140800	5091100	50600	50600	50600	50600	0
354	20231109	140700	5091100	50600	50600	50600	50600	0
355	20231109	140600	5091100	50600	50600	50600	50600	0
356	20231109	140500	5091100	50600	50600	50600	50600	1
357	20231109	140400	5040500	50500	50500	50500	50500	0
358	20231109	140300	5040500	50500	50500	50500	50500	5
359	20231109	140200	4788000	50500	50500	50500	50500	4
360	20231109	140100	4586000	50500	50500	50500	50500	20
361	20231109	140000	3576000	50500	50500	50500	50500	0
362	20231109	135900	3576000	50500	50500	50500	50500	0
363	20231109	135800	3576000	50500	50500	50500	50500	0
364	20231109	135700	3576000	50500	50500	50500	50500	0
365	20231109	135600	3576000	50500	50500	50500	50500	0
366	20231109	135500	3576000	50500	50500	50500	50500	10
367	20231109	135400	3071000	50400	50400	50400	50400	0
368	20231109	135300	3071000	50400	50400	50400	50400	0
369	20231109	135200	3071000	50400	50400	50400	50400	0
370	20231109	135100	3071000	50400	50400	50400	50400	0
371	20231109	135000	3071000	50400	50400	50400	50400	0
372	20231109	134900	3071000	50400	50400	50400	50400	0
373	20231109	134800	3071000	50400	50400	50400	50400	0
374	20231109	134700	3071000	50400	50400	50400	50400	20
375	20231109	134600	2063000	50200	50200	50200	50200	0
376	20231109	134500	2063000	50200	50200	50200	50200	0
377	20231109	134400	2063000	50200	50200	50200	50200	0
378	20231109	134300	2063000	50200	50200	50200	50200	0
379	20231109	134200	2063000	50200	50200	50200	50200	0
380	20231109	134100	2063000	50200	50200	50200	50200	0
381	20231109	134000	2063000	50200	50200	50200	50200	0
382	20231109	133900	2063000	50200	50200	50200	50200	0
383	20231109	133800	2063000	50200	50200	50200	50200	0
384	20231109	133700	2063000	50200	50200	50200	50200	0
385	20231109	133600	2063000	50200	50200	50200	50200	0
386	20231109	133500	2063000	50200	50200	50200	50200	0
387	20231109	133400	2063000	50200	50200	50200	50200	0
388	20231109	133300	2063000	50200	50200	50200	50200	0
389	20231109	133200	2063000	50200	50200	50200	50200	0
390	20231109	133100	2063000	50200	50200	50200	50200	0
391	20231109	133000	2063000	50200	50200	50200	50200	0
392	20231109	132900	2063000	50200	50200	50200	50200	0
393	20231109	132800	2063000	50200	50200	50200	50200	0
394	20231109	132700	2063000	50200	50200	50200	50200	0
395	20231109	132600	2063000	50200	50200	50200	50200	2
396	20231109	132500	1962600	50200	50200	50200	50200	0
397	20231109	132400	1962600	50200	50200	50200	50200	0
398	20231109	132300	1962600	50200	50200	50200	50200	0
399	20231109	132200	1962600	50200	50200	50200	50200	0
400	20231109	132100	1962600	50200	50200	50200	50200	0
401	20231109	132000	1962600	50200	50200	50200	50200	0
402	20231109	131900	1962600	50200	50200	50200	50200	0
403	20231109	131800	1962600	50200	50200	50200	50200	0
404	20231109	131700	1962600	50200	50200	50200	50200	0
405	20231109	131600	1962600	50200	50200	50200	50200	0
406	20231109	131500	1962600	50200	50200	50200	50200	0
407	20231109	131400	1962600	50200	50200	50200	50200	0
408	20231109	131300	1962600	50200	50200	50200	50200	0
409	20231109	131200	1962600	50200	50200	50200	50200	0
410	20231109	131100	1962600	50200	50200	50200	50200	0
411	20231109	131000	1962600	50200	50200	50200	50200	0
412	20231109	130900	1962600	50200	50200	50200	50200	0
413	20231109	130800	1962600	50200	50200	50200	50200	0
414	20231109	130700	1962600	50200	50200	50200	50200	0
415	20231109	130600	1962600	50200	50200	50200	50200	0
416	20231109	130500	1962600	50200	50200	50200	50200	0
417	20231109	130400	1962600	50200	50200	50200	50200	0
418	20231109	130300	1962600	50200	50200	50200	50200	0
419	20231109	130200	1962600	50200	50200	50200	50200	0
420	20231109	130100	1962600	50200	50200	50200	50200	0
421	20231109	130000	1962600	50200	50200	50200	50200	0
422	20231109	125900	1962600	50200	50200	50200	50200	0
423	20231109	125800	1962600	50200	50200	50200	50200	0
424	20231109	125700	1962600	50200	50200	50200	50200	0
425	20231109	125600	1962600	50200	50200	50200	50200	0
426	20231109	125500	1962600	50200	50200	50200	50200	0
427	20231109	125400	1962600	50200	50200	50200	50200	0
428	20231109	125300	1962600	50200	50200	50200	50200	0
429	20231109	125200	1962600	50200	50200	50200	50200	0
430	20231109	125100	1962600	50200	50200	50200	50200	0
431	20231109	125000	1962600	50200	50200	50200	50200	0
432	20231109	124900	1962600	50200	50200	50200	50200	6
433	20231109	124800	1661400	50400	50400	50400	50400	0
434	20231109	124700	1661400	50400	50400	50400	50400	0
435	20231109	124600	1661400	50400	50400	50400	50400	0
436	20231109	124500	1661400	50400	50400	50400	50400	0
437	20231109	124400	1661400	50400	50400	50400	50400	0
438	20231109	124300	1661400	50400	50400	50400	50400	0
439	20231109	124200	1661400	50400	50400	50400	50400	0
440	20231109	124100	1661400	50400	50400	50400	50400	0
441	20231109	124000	1661400	50400	50400	50400	50400	0
442	20231109	123900	1661400	50400	50400	50400	50400	0
443	20231109	123800	1661400	50400	50400	50400	50400	0
444	20231109	123700	1661400	50400	50400	50400	50400	0
445	20231109	123600	1661400	50400	50400	50400	50400	0
446	20231109	123500	1661400	50400	50400	50400	50400	0
447	20231109	123400	1661400	50400	50400	50400	50400	0
448	20231109	123300	1661400	50400	50400	50400	50400	0
449	20231109	123200	1661400	50400	50400	50400	50400	0
450	20231109	123100	1661400	50400	50400	50400	50400	0
451	20231109	123000	1661400	50400	50400	50400	50400	0
452	20231109	122900	1661400	50400	50400	50400	50400	0
453	20231109	122800	1661400	50400	50400	50400	50400	0
454	20231109	122700	1661400	50400	50400	50400	50400	0
455	20231109	122600	1661400	50400	50400	50400	50400	0
456	20231109	122500	1661400	50400	50400	50400	50400	0
457	20231109	122400	1661400	50400	50400	50400	50400	0
458	20231109	122300	1661400	50400	50400	50400	50400	0
459	20231109	122200	1661400	50400	50400	50400	50400	0
460	20231109	122100	1661400	50400	50400	50400	50400	0
461	20231109	122000	1661400	50400	50400	50400	50400	0
462	20231109	121900	1661400	50400	50400	50400	50400	0
463	20231109	121800	1661400	50400	50400	50400	50400	0
464	20231109	121700	1661400	50400	50400	50400	50400	0
465	20231109	121600	1661400	50400	50400	50400	50400	0
466	20231109	121500	1661400	50400	50400	50400	50400	0
467	20231109	121400	1661400	50400	50400	50400	50400	0
468	20231109	121300	1661400	50400	50400	50400	50400	0
469	20231109	121200	1661400	50400	50400	50400	50400	0
470	20231109	121100	1661400	50400	50400	50400	50400	0
471	20231109	121000	1661400	50400	50400	50400	50400	0
472	20231109	120900	1661400	50400	50400	50400	50400	0
473	20231109	120800	1661400	50400	50400	50400	50400	0
474	20231109	120700	1661400	50400	50400	50400	50400	0
475	20231109	120600	1661400	50400	50400	50400	50400	0
476	20231109	120500	1661400	50400	50400	50400	50400	0
477	20231109	120400	1661400	50400	50400	50400	50400	0
478	20231109	120300	1661400	50400	50400	50400	50400	0
479	20231109	120200	1661400	50400	50400	50400	50400	0
480	20231109	120100	1661400	50400	50400	50400	50400	0
481	20231109	120000	1661400	50400	50400	50400	50400	0
482	20231109	115900	1661400	50400	50400	50400	50400	0
483	20231109	115800	1661400	50400	50400	50400	50400	0
484	20231109	115700	1661400	50400	50400	50400	50400	0
485	20231109	115600	1661400	50400	50400	50400	50400	0
486	20231109	115500	1661400	50400	50400	50400	50400	0
487	20231109	115400	1661400	50400	50400	50400	50400	0
488	20231109	115300	1661400	50400	50400	50400	50400	0
489	20231109	115200	1661400	50400	50400	50400	50400	0
490	20231109	115100	1661400	50400	50400	50400	50400	0
491	20231109	115000	1661400	50400	50400	50400	50400	0
492	20231109	114900	1661400	50400	50400	50400	50400	0
493	20231109	114800	1661400	50400	50400	50400	50400	0
494	20231109	114700	1661400	50400	50400	50400	50400	0
495	20231109	114600	1661400	50400	50400	50400	50400	0
496	20231109	114500	1661400	50400	50400	50400	50400	0
497	20231109	114400	1661400	50400	50400	50400	50400	0
498	20231109	114300	1661400	50400	50400	50400	50400	4
499	20231109	114200	1459800	50400	50400	50400	50400	0
500	20231109	114100	1459800	50400	50400	50400	50400	0
501	20231109	114000	1459800	50400	50400	50400	50400	0
502	20231109	113900	1459800	50400	50400	50400	50400	0
503	20231109	113800	1459800	50400	50400	50400	50400	0
504	20231109	113700	1459800	50400	50400	50400	50400	0
505	20231109	113600	1459800	50400	50400	50400	50400	0
506	20231109	113500	1459800	50400	50400	50400	50400	0
507	20231109	113400	1459800	50400	50400	50400	50400	0
508	20231109	113300	1459800	50400	50400	50400	50400	0
509	20231109	113200	1459800	50400	50400	50400	50400	0
510	20231109	113100	1459800	50400	50400	50400	50400	0
511	20231109	113000	1459800	50400	50400	50400	50400	0
512	20231109	112900	1459800	50400	50400	50400	50400	0
513	20231109	112800	1459800	50400	50400	50400	50400	0
514	20231109	112700	1459800	50400	50400	50400	50400	0
515	20231109	112600	1459800	50400	50400	50400	50400	0
516	20231109	112500	1459800	50400	50400	50400	50400	0
517	20231109	112400	1459800	50400	50400	50400	50400	0
518	20231109	112300	1459800	50400	50400	50400	50400	0
519	20231109	112200	1459800	50400	50400	50400	50400	0
520	20231109	112100	1459800	50400	50400	50400	50400	0
521	20231109	112000	1459800	50400	50400	50400	50400	0
522	20231109	111900	1459800	50400	50400	50400	50400	0
523	20231109	111800	1459800	50400	50400	50400	50400	0
524	20231109	111700	1459800	50400	50400	50400	50400	0
525	20231109	111600	1459800	50400	50400	50400	50400	0
526	20231109	111500	1459800	50400	50400	50400	50400	0
527	20231109	111400	1459800	50400	50400	50400	50400	0
528	20231109	111300	1459800	50400	50400	50400	50400	0
529	20231109	111200	1459800	50400	50400	50400	50400	0
530	20231109	111100	1459800	50400	50400	50400	50400	0
531	20231109	111000	1459800	50400	50400	50400	50400	0
532	20231109	110900	1459800	50400	50400	50400	50400	0
533	20231109	110800	1459800	50400	50400	50400	50400	0
534	20231109	110700	1459800	50400	50400	50400	50400	0
535	20231109	110600	1459800	50400	50400	50400	50400	0
536	20231109	110500	1459800	50400	50400	50400	50400	0
537	20231109	110400	1459800	50400	50400	50400	50400	0
538	20231109	110300	1459800	50400	50400	50400	50400	0
539	20231109	110200	1459800	50400	50400	50400	50400	0
540	20231109	110100	1459800	50400	50400	50400	50400	0
541	20231109	110000	1459800	50400	50400	50400	50400	0
542	20231109	105900	1459800	50400	50400	50400	50400	0
543	20231109	105800	1459800	50400	50400	50400	50400	0
544	20231109	105700	1459800	50400	50400	50400	50400	0
545	20231109	105600	1459800	50400	50400	50400	50400	0
546	20231109	105500	1459800	50400	50400	50400	50400	0
547	20231109	105400	1459800	50400	50400	50400	50400	0
548	20231109	105300	1459800	50400	50400	50400	50400	0
549	20231109	105200	1459800	50400	50400	50400	50400	0
550	20231109	105100	1459800	50400	50400	50400	50400	0
551	20231109	105000	1459800	50400	50400	50400	50400	0
552	20231109	104900	1459800	50400	50400	50400	50400	0
553	20231109	104800	1459800	50400	50400	50400	50400	0
554	20231109	104700	1459800	50400	50400	50400	50400	0
555	20231109	104600	1459800	50400	50400	50400	50400	0
556	20231109	104500	1459800	50400	50400	50400	50400	0
557	20231109	104400	1459800	50400	50400	50400	50400	0
558	20231109	104300	1459800	50400	50400	50400	50400	0
559	20231109	104200	1459800	50400	50400	50400	50400	0
560	20231109	104100	1459800	50400	50400	50400	50400	0
561	20231109	104000	1459800	50400	50400	50400	50400	0
562	20231109	103900	1459800	50400	50400	50400	50400	0
563	20231109	103800	1459800	50400	50400	50400	50400	0
564	20231109	103700	1459800	50400	50400	50400	50400	0
565	20231109	103600	1459800	50400	50400	50400	50400	0
566	20231109	103500	1459800	50400	50400	50400	50400	0
567	20231109	103400	1459800	50400	50400	50400	50400	0
568	20231109	103300	1459800	50400	50400	50400	50400	0
569	20231109	103200	1459800	50400	50400	50400	50400	0
570	20231109	103100	1459800	50400	50400	50400	50400	0
571	20231109	103000	1459800	50400	50400	50400	50400	0
572	20231109	102900	1459800	50400	50400	50400	50400	0
573	20231109	102800	1459800	50400	50400	50400	50400	0
574	20231109	102700	1459800	50400	50400	50400	50400	0
575	20231109	102600	1459800	50400	50400	50400	50400	0
576	20231109	102500	1459800	50400	50400	50400	50400	0
577	20231109	102400	1459800	50400	50400	50400	50400	0
578	20231109	102300	1459800	50400	50400	50400	50400	0
579	20231109	102200	1459800	50400	50400	50400	50400	0
580	20231109	102100	1459800	50400	50400	50400	50400	0
581	20231109	102000	1459800	50400	50400	50400	50400	0
582	20231109	101900	1459800	50400	50400	50400	50400	0
583	20231109	101800	1459800	50400	50400	50400	50400	20
584	20231109	101700	451800	50200	50200	50200	50200	0
585	20231109	101600	451800	50200	50200	50200	50200	0
586	20231109	101500	451800	50200	50200	50200	50200	0
587	20231109	101400	451800	50200	50200	50200	50200	0
588	20231109	101300	451800	50200	50200	50200	50200	0
589	20231109	101200	451800	50200	50200	50200	50200	0
590	20231109	101100	451800	50200	50200	50200	50200	0
591	20231109	101000	451800	50200	50200	50200	50200	0
592	20231109	100900	451800	50200	50200	50200	50200	0
593	20231109	100800	451800	50200	50200	50200	50200	0
594	20231109	100700	451800	50200	50200	50200	50200	0
595	20231109	100600	451800	50200	50200	50200	50200	0
596	20231109	100500	451800	50200	50200	50200	50200	0
597	20231109	100400	451800	50200	50200	50200	50200	0
598	20231109	100300	451800	50200	50200	50200	50200	0
599	20231109	100200	451800	50200	50200	50200	50200	0
600	20231109	100100	451800	50200	50200	50200	50200	1
601	20231109	100000	401600	50500	50500	50500	50500	0
602	20231109	095900	401600	50500	50500	50500	50500	0
603	20231109	095800	401600	50500	50500	50500	50500	0
604	20231109	095700	401600	50500	50500	50500	50500	0
605	20231109	095600	401600	50500	50500	50500	50500	0
606	20231109	095500	401600	50500	50500	50500	50500	0
607	20231109	095400	401600	50500	50500	50500	50500	0
608	20231109	095300	401600	50500	50500	50500	50500	0
609	20231109	095200	401600	50500	50500	50500	50500	0
610	20231109	095100	401600	50500	50500	50500	50500	0
611	20231109	095000	401600	50500	50500	50500	50500	0
612	20231109	094900	401600	50500	50500	50500	50500	0
613	20231109	094800	401600	50500	50500	50500	50500	0
614	20231109	094700	401600	50500	50500	50500	50500	0
615	20231109	094600	401600	50500	50500	50500	50500	0
616	20231109	094500	401600	50500	50500	50500	50500	0
617	20231109	094400	401600	50500	50500	50500	50500	0
618	20231109	094300	401600	50500	50500	50500	50500	0
619	20231109	094200	401600	50500	50500	50500	50500	0
620	20231109	094100	401600	50500	50500	50500	50500	0
621	20231109	094000	401600	50500	50500	50500	50500	0
622	20231109	093900	401600	50500	50500	50500	50500	0
623	20231109	093800	401600	50500	50500	50500	50500	0
624	20231109	093700	401600	50500	50500	50500	50500	0
625	20231109	093600	401600	50500	50500	50500	50500	0
626	20231109	093500	401600	50500	50500	50500	50500	0
627	20231109	093400	401600	50500	50500	50500	50500	0
628	20231109	093300	401600	50500	50500	50500	50500	0
629	20231109	093200	401600	50500	50500	50500	50500	0
630	20231109	093100	401600	50500	50500	50500	50500	0
631	20231109	093000	401600	50500	50500	50500	50500	0
632	20231109	092900	401600	50500	50500	50500	50500	0
633	20231109	092800	401600	50500	50500	50500	50500	0
634	20231109	092700	401600	50500	50500	50500	50500	0
635	20231109	092600	401600	50500	50500	50500	50500	0
636	20231109	092500	401600	50500	50500	50500	50500	0
637	20231109	092400	401600	50500	50500	50500	50500	0
638	20231109	092300	401600	50500	50500	50500	50500	0
639	20231109	092200	401600	50500	50500	50500	50500	0
640	20231109	092100	401600	50500	50500	50500	50500	0
641	20231109	092000	401600	50500	50500	50500	50500	0
642	20231109	091900	401600	50500	50500	50500	50500	0
643	20231109	091800	401600	50500	50500	50500	50500	0
644	20231109	091700	401600	50500	50500	50500	50500	0
645	20231109	091600	401600	50500	50500	50500	50500	0
646	20231109	091500	401600	50500	50500	50500	50500	0
647	20231109	091400	401600	50500	50500	50500	50500	0
648	20231109	091300	401600	50500	50500	50500	50500	0
649	20231109	091200	401600	50500	50500	50500	50500	0
650	20231109	091100	401600	50500	50500	50500	50500	0
651	20231109	091000	401600	50500	50500	50500	50500	0
652	20231109	090900	401600	50500	50500	50500	50500	0
653	20231109	090800	401600	50500	50500	50500	50500	0
654	20231109	090700	401600	50500	50500	50500	50500	0
655	20231109	090600	401600	50500	50500	50500	50500	0
656	20231109	090500	401600	50500	50500	50500	50500	0
657	20231109	090400	401600	50500	50500	50500	50500	0
658	20231109	090300	401600	50500	50500	50500	50500	0
659	20231109	090200	401600	50500	50500	50500	50100	3
660	20231109	090100	250500	50100	50100	50100	50100	0
661	20231109	090000	250500	50100	50100	50100	50100	5