KissMeData/106190/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200800	24815030	13930	13930	13930	13930	175
3	20231109	200700	24815030	13930	13930	13930	13930	0
4	20231109	200600	24815030	13930	13930	13930	13930	0
5	20231109	200500	24815030	13930	13930	13930	13930	0
6	20231109	200400	24815030	13930	13930	13930	13930	0
7	20231109	200300	24815030	13930	13930	13930	13930	0
8	20231109	200200	24815030	13930	13930	13930	13930	0
9	20231109	200100	24815030	13930	13930	13930	13930	0
10	20231109	200000	24815030	13930	13930	13930	13930	0
11	20231109	195900	24815030	13930	13930	13930	13930	0
12	20231109	195800	24815030	13930	13930	13930	13930	0
13	20231109	195700	24815030	13930	13930	13930	13930	0
14	20231109	195600	24815030	13930	13930	13930	13930	0
15	20231109	195500	24815030	13930	13930	13930	13930	0
16	20231109	195400	24815030	13930	13930	13930	13930	0
17	20231109	195300	24815030	13930	13930	13930	13930	0
18	20231109	195200	24815030	13930	13930	13930	13930	0
19	20231109	195100	24815030	13930	13930	13930	13930	0
20	20231109	195000	24815030	13930	13930	13930	13930	0
21	20231109	194900	24815030	13930	13930	13930	13930	0
22	20231109	194800	24815030	13930	13930	13930	13930	0
23	20231109	194700	24815030	13930	13930	13930	13930	0
24	20231109	194600	24815030	13930	13930	13930	13930	0
25	20231109	194500	24815030	13930	13930	13930	13930	0
26	20231109	194400	24815030	13930	13930	13930	13930	0
27	20231109	194300	24815030	13930	13930	13930	13930	0
28	20231109	194200	24815030	13930	13930	13930	13930	0
29	20231109	194100	24815030	13930	13930	13930	13930	0
30	20231109	194000	24815030	13930	13930	13930	13930	0
31	20231109	193900	24815030	13930	13930	13930	13930	0
32	20231109	193800	24815030	13930	13930	13930	13930	175
33	20231109	193700	24815030	13930	13930	13930	13930	0
34	20231109	193600	24815030	13930	13930	13930	13930	0
35	20231109	193500	24815030	13930	13930	13930	13930	0
36	20231109	193400	24815030	13930	13930	13930	13930	0
37	20231109	193300	24815030	13930	13930	13930	13930	0
38	20231109	193200	24815030	13930	13930	13930	13930	0
39	20231109	193100	24815030	13930	13930	13930	13930	0
40	20231109	193000	24815030	13930	13930	13930	13930	0
41	20231109	192900	24815030	13930	13930	13930	13930	0
42	20231109	192800	24815030	13930	13930	13930	13930	0
43	20231109	192700	24815030	13930	13930	13930	13930	0
44	20231109	192600	24815030	13930	13930	13930	13930	0
45	20231109	192500	24815030	13930	13930	13930	13930	0
46	20231109	192400	24815030	13930	13930	13930	13930	0
47	20231109	192300	24815030	13930	13930	13930	13930	0
48	20231109	192200	24815030	13930	13930	13930	13930	0
49	20231109	192100	24815030	13930	13930	13930	13930	0
50	20231109	192000	24815030	13930	13930	13930	13930	0
51	20231109	191900	24815030	13930	13930	13930	13930	0
52	20231109	191800	24815030	13930	13930	13930	13930	0
53	20231109	191700	24815030	13930	13930	13930	13930	0
54	20231109	191600	24815030	13930	13930	13930	13930	0
55	20231109	191500	24815030	13930	13930	13930	13930	0
56	20231109	191400	24815030	13930	13930	13930	13930	0
57	20231109	191300	24815030	13930	13930	13930	13930	0
58	20231109	191200	24815030	13930	13930	13930	13930	0
59	20231109	191100	24815030	13930	13930	13930	13930	0
60	20231109	191000	24815030	13930	13930	13930	13930	0
61	20231109	190900	24815030	13930	13930	13930	13930	0
62	20231109	190800	24815030	13930	13930	13930	13930	175
63	20231109	190700	24815030	13930	13930	13930	13930	0
64	20231109	190600	24815030	13930	13930	13930	13930	0
65	20231109	190500	24815030	13930	13930	13930	13930	0
66	20231109	190400	24815030	13930	13930	13930	13930	0
67	20231109	190300	24815030	13930	13930	13930	13930	0
68	20231109	190200	24815030	13930	13930	13930	13930	0
69	20231109	190100	24815030	13930	13930	13930	13930	0
70	20231109	190000	24815030	13930	13930	13930	13930	0
71	20231109	185900	24815030	13930	13930	13930	13930	0
72	20231109	185800	24815030	13930	13930	13930	13930	0
73	20231109	185700	24815030	13930	13930	13930	13930	0
74	20231109	185600	24815030	13930	13930	13930	13930	0
75	20231109	185500	24815030	13930	13930	13930	13930	0
76	20231109	185400	24815030	13930	13930	13930	13930	0
77	20231109	185300	24815030	13930	13930	13930	13930	0
78	20231109	185200	24815030	13930	13930	13930	13930	0
79	20231109	185100	24815030	13930	13930	13930	13930	0
80	20231109	185000	24815030	13930	13930	13930	13930	0
81	20231109	184900	24815030	13930	13930	13930	13930	0
82	20231109	184800	24815030	13930	13930	13930	13930	0
83	20231109	184700	24815030	13930	13930	13930	13930	0
84	20231109	184600	24815030	13930	13930	13930	13930	0
85	20231109	184500	24815030	13930	13930	13930	13930	0
86	20231109	184400	24815030	13930	13930	13930	13930	0
87	20231109	184300	24815030	13930	13930	13930	13930	0
88	20231109	184200	24815030	13930	13930	13930	13930	0
89	20231109	184100	24815030	13930	13930	13930	13930	0
90	20231109	184000	24815030	13930	13930	13930	13930	0
91	20231109	183900	24815030	13930	13930	13930	13930	0
92	20231109	183800	24815030	13930	13930	13930	13930	175
93	20231109	183700	24815030	13930	13930	13930	13930	0
94	20231109	183600	24815030	13930	13930	13930	13930	0
95	20231109	183500	24815030	13930	13930	13930	13930	0
96	20231109	183400	24815030	13930	13930	13930	13930	0
97	20231109	183300	24815030	13930	13930	13930	13930	0
98	20231109	183200	24815030	13930	13930	13930	13930	0
99	20231109	183100	24815030	13930	13930	13930	13930	0
100	20231109	183000	24815030	13930	13930	13930	13930	0
101	20231109	182900	24815030	13930	13930	13930	13930	0
102	20231109	182800	24815030	13930	13930	13930	13930	0
103	20231109	182700	24815030	13930	13930	13930	13930	0
104	20231109	182600	24815030	13930	13930	13930	13930	0
105	20231109	182500	24815030	13930	13930	13930	13930	0
106	20231109	182400	24815030	13930	13930	13930	13930	0
107	20231109	182300	24815030	13930	13930	13930	13930	0
108	20231109	182200	24815030	13930	13930	13930	13930	0
109	20231109	182100	24815030	13930	13930	13930	13930	0
110	20231109	182000	24815030	13930	13930	13930	13930	0
111	20231109	181900	24815030	13930	13930	13930	13930	0
112	20231109	181800	24815030	13930	13930	13930	13930	0
113	20231109	181700	24815030	13930	13930	13930	13930	0
114	20231109	181600	24815030	13930	13930	13930	13930	0
115	20231109	181500	24815030	13930	13930	13930	13930	0
116	20231109	181400	24815030	13930	13930	13930	13930	0
117	20231109	181300	24815030	13930	13930	13930	13930	0
118	20231109	181200	24815030	13930	13930	13930	13930	0
119	20231109	181100	24815030	13930	13930	13930	13930	0
120	20231109	181000	24815030	13930	13930	13930	13930	0
121	20231109	180900	24815030	13930	13930	13930	13930	0
122	20231109	180800	24815030	13930	13930	13930	13930	175
123	20231109	180700	24815030	13930	13930	13930	13930	0
124	20231109	180600	24815030	13930	13930	13930	13930	0
125	20231109	180500	24815030	13930	13930	13930	13930	0
126	20231109	180400	24815030	13930	13930	13930	13930	0
127	20231109	180300	24815030	13930	13930	13930	13930	0
128	20231109	180200	24815030	13930	13930	13930	13930	0
129	20231109	180100	24815030	13930	13930	13930	13930	0
130	20231109	180000	24815030	13930	13930	13930	13930	0
131	20231109	175900	24815030	13930	13930	13930	13930	0
132	20231109	175800	24815030	13930	13930	13930	13930	0
133	20231109	175700	24815030	13930	13930	13930	13930	0
134	20231109	175600	24815030	13930	13930	13930	13930	0
135	20231109	175500	24815030	13930	13930	13930	13930	0
136	20231109	175400	24815030	13930	13930	13930	13930	0
137	20231109	175300	24815030	13930	13930	13930	13930	0
138	20231109	175200	24815030	13930	13930	13930	13930	0
139	20231109	175100	24815030	13930	13930	13930	13930	0
140	20231109	175000	24815030	13930	13930	13930	13930	0
141	20231109	174900	24815030	13930	13930	13930	13930	0
142	20231109	174800	24815030	13930	13930	13930	13930	0
143	20231109	174700	24815030	13930	13930	13930	13930	0
144	20231109	174600	24815030	13930	13930	13930	13930	0
145	20231109	174500	24815030	13930	13930	13930	13930	0
146	20231109	174400	24815030	13930	13930	13930	13930	0
147	20231109	174300	24815030	13930	13930	13930	13930	0
148	20231109	174200	24815030	13930	13930	13930	13930	0
149	20231109	174100	24815030	13930	13930	13930	13930	0
150	20231109	174000	24815030	13930	13930	13930	13930	0
151	20231109	173900	24815030	13930	13930	13930	13930	0
152	20231109	173800	24815030	13930	13930	13930	13930	175
153	20231109	173700	24815030	13930	13930	13930	13930	0
154	20231109	173600	24815030	13930	13930	13930	13930	0
155	20231109	173500	24815030	13930	13930	13930	13930	0
156	20231109	173400	24815030	13930	13930	13930	13930	0
157	20231109	173300	24815030	13930	13930	13930	13930	0
158	20231109	173200	24815030	13930	13930	13930	13930	0
159	20231109	173100	24815030	13930	13930	13930	13930	0
160	20231109	173000	24815030	13930	13930	13930	13930	0
161	20231109	172900	24815030	13930	13930	13930	13930	0
162	20231109	172800	24815030	13930	13930	13930	13930	0
163	20231109	172700	24815030	13930	13930	13930	13930	0
164	20231109	172600	24815030	13930	13930	13930	13930	0
165	20231109	172500	24815030	13930	13930	13930	13930	0
166	20231109	172400	24815030	13930	13930	13930	13930	0
167	20231109	172300	24815030	13930	13930	13930	13930	0
168	20231109	172200	24815030	13930	13930	13930	13930	0
169	20231109	172100	24815030	13930	13930	13930	13930	0
170	20231109	172000	24815030	13930	13930	13930	13930	0
171	20231109	171900	24815030	13930	13930	13930	13930	0
172	20231109	171800	24815030	13930	13930	13930	13930	0
173	20231109	171700	24815030	13930	13930	13930	13930	0
174	20231109	171600	24815030	13930	13930	13930	13930	0
175	20231109	171500	24815030	13930	13930	13930	13930	0
176	20231109	171400	24815030	13930	13930	13930	13930	0
177	20231109	171300	24815030	13930	13930	13930	13930	0
178	20231109	171200	24815030	13930	13930	13930	13930	0
179	20231109	171100	24815030	13930	13930	13930	13930	0
180	20231109	171000	24815030	13930	13930	13930	13930	0
181	20231109	170900	24815030	13930	13930	13930	13930	0
182	20231109	170800	24815030	13930	13930	13930	13930	175
183	20231109	170700	24815030	13930	13930	13930	13930	0
184	20231109	170600	24815030	13930	13930	13930	13930	0
185	20231109	170500	24815030	13930	13930	13930	13930	0
186	20231109	170400	24815030	13930	13930	13930	13930	0
187	20231109	170300	24815030	13930	13930	13930	13930	0
188	20231109	170200	24815030	13930	13930	13930	13930	0
189	20231109	170100	24815030	13930	13930	13930	13930	0
190	20231109	170000	24815030	13930	13930	13930	13930	0
191	20231109	165900	24815030	13930	13930	13930	13930	0
192	20231109	165800	24815030	13930	13930	13930	13930	0
193	20231109	165700	24815030	13930	13930	13930	13930	0
194	20231109	165600	24815030	13930	13930	13930	13930	0
195	20231109	165500	24815030	13930	13930	13930	13930	0
196	20231109	165400	24815030	13930	13930	13930	13930	0
197	20231109	165300	24815030	13930	13930	13930	13930	0
198	20231109	165200	24815030	13930	13930	13930	13930	0
199	20231109	165100	24815030	13930	13930	13930	13930	0
200	20231109	165000	24815030	13930	13930	13930	13930	0
201	20231109	164900	24815030	13930	13930	13930	13930	0
202	20231109	164800	24815030	13930	13930	13930	13930	0
203	20231109	164700	24815030	13930	13930	13930	13930	0
204	20231109	164600	24815030	13930	13930	13930	13930	0
205	20231109	164500	24815030	13930	13930	13930	13930	0
206	20231109	164400	24815030	13930	13930	13930	13930	0
207	20231109	164300	24815030	13930	13930	13930	13930	0
208	20231109	164200	24815030	13930	13930	13930	13930	0
209	20231109	164100	24815030	13930	13930	13930	13930	0
210	20231109	164000	24815030	13930	13930	13930	13930	0
211	20231109	163900	24815030	13930	13930	13930	13930	0
212	20231109	163800	24815030	13930	13930	13930	13930	175
213	20231109	163700	24815030	13930	13930	13930	13930	0
214	20231109	163600	24815030	13930	13930	13930	13930	0
215	20231109	163500	24815030	13930	13930	13930	13930	0
216	20231109	163400	24815030	13930	13930	13930	13930	0
217	20231109	163300	24815030	13930	13930	13930	13930	0
218	20231109	163200	24815030	13930	13930	13930	13930	0
219	20231109	163100	24815030	13930	13930	13930	13930	0
220	20231109	163000	24815030	13930	13930	13930	13930	0
221	20231109	162900	24815030	13930	13930	13930	13930	0
222	20231109	162800	24815030	13930	13930	13930	13930	0
223	20231109	162700	24815030	13930	13930	13930	13930	0
224	20231109	162600	24815030	13930	13930	13930	13930	0
225	20231109	162500	24815030	13930	13930	13930	13930	0
226	20231109	162400	24815030	13930	13930	13930	13930	0
227	20231109	162300	24815030	13930	13930	13930	13930	0
228	20231109	162200	24815030	13930	13930	13930	13930	0
229	20231109	162100	24815030	13930	13930	13930	13930	0
230	20231109	162000	24815030	13930	13930	13930	13930	0
231	20231109	161900	24815030	13930	13930	13930	13930	0
232	20231109	161800	24815030	13930	13930	13930	13930	0
233	20231109	161700	24815030	13930	13930	13930	13930	0
234	20231109	161600	24815030	13930	13930	13930	13930	0
235	20231109	161500	24815030	13930	13930	13930	13930	0
236	20231109	161400	24815030	13930	13930	13930	13930	0
237	20231109	161300	24815030	13930	13930	13930	13930	0
238	20231109	161200	24815030	13930	13930	13930	13930	0
239	20231109	161100	24815030	13930	13930	13930	13930	0
240	20231109	161000	24815030	13930	13930	13930	13930	0
241	20231109	160900	24815030	13930	13930	13930	13930	0
242	20231109	160800	24815030	13930	13930	13930	13930	175
243	20231109	160700	24815030	13930	13930	13930	13930	0
244	20231109	160600	24815030	13930	13930	13930	13930	0
245	20231109	160500	24815030	13930	13930	13930	13930	0
246	20231109	160400	24815030	13930	13930	13930	13930	0
247	20231109	160300	24815030	13930	13930	13930	13930	0
248	20231109	160200	24815030	13930	13930	13930	13930	0
249	20231109	160100	24815030	13930	13930	13930	13930	0
250	20231109	160000	24815030	13930	13930	13930	13930	0
251	20231109	155900	24815030	13930	13930	13930	13930	0
252	20231109	155800	24815030	13930	13930	13930	13930	0
253	20231109	155700	24815030	13930	13930	13930	13930	0
254	20231109	155600	24815030	13930	13930	13930	13930	0
255	20231109	155500	24815030	13930	13930	13930	13930	0
256	20231109	155400	24815030	13930	13930	13930	13930	0
257	20231109	155300	24815030	13930	13930	13930	13930	0
258	20231109	155200	24815030	13930	13930	13930	13930	0
259	20231109	155100	24815030	13930	13930	13930	13930	0
260	20231109	155000	24815030	13930	13930	13930	13930	0
261	20231109	154900	24815030	13930	13930	13930	13930	0
262	20231109	154800	24815030	13930	13930	13930	13930	0
263	20231109	154700	24815030	13930	13930	13930	13930	0
264	20231109	154600	24815030	13930	13930	13930	13930	0
265	20231109	154500	24815030	13930	13930	13930	13930	0
266	20231109	154400	24815030	13930	13930	13930	13930	0
267	20231109	154300	24815030	13930	13930	13930	13930	0
268	20231109	154200	24815030	13930	13930	13930	13930	0
269	20231109	154100	24815030	13930	13930	13930	13930	0
270	20231109	154000	24815030	13930	13930	13930	13930	0
271	20231109	153900	24815030	13930	13930	13930	13930	0
272	20231109	153800	24815030	13930	13930	13930	13930	175
273	20231109	153700	24815030	13930	13930	13930	13930	0
274	20231109	153600	24815030	13930	13930	13930	13930	0
275	20231109	153500	24815030	13930	13930	13930	13930	0
276	20231109	153400	24815030	13930	13930	13930	13930	0
277	20231109	153300	24815030	13930	13930	13930	13930	0
278	20231109	153200	24815030	13930	13930	13930	13930	0
279	20231109	153100	24815030	13930	13930	13930	13930	0
280	20231109	153000	24815030	13930	13930	13930	13930	175
281	20231109	152900	22377280	13930	13930	13930	13930	0
282	20231109	152800	22377280	13930	13930	13930	13930	0
283	20231109	152700	22377280	13930	13930	13930	13930	0
284	20231109	152600	22377280	13930	13930	13930	13930	0
285	20231109	152500	22377280	13930	13930	13930	13930	0
286	20231109	152400	22377280	13930	13930	13930	13930	0
287	20231109	152300	22377280	13930	13930	13930	13930	0
288	20231109	152200	22377280	13930	13930	13930	13930	0
289	20231109	152100	22377280	13930	13930	13930	13930	0
290	20231109	152000	22377280	13930	13930	13930	13930	0
291	20231109	151900	22377280	13930	13910	13950	13910	67
292	20231109	151800	21443910	13910	13850	13950	13850	24
293	20231109	151700	21109330	13950	13950	13950	13950	0
294	20231109	151600	21109330	13950	13950	13950	13950	6
295	20231109	151500	21025630	13900	13900	13900	13900	0
296	20231109	151400	21025630	13900	13900	13900	13900	0
297	20231109	151300	21025630	13900	13900	13900	13900	0
298	20231109	151200	21025630	13900	13900	13900	13900	0
299	20231109	151100	21025630	13900	13900	13900	13900	0
300	20231109	151000	21025630	13900	13900	13900	13900	38
301	20231109	150900	20497430	13900	13900	13900	13900	0
302	20231109	150800	20497430	13900	13900	13900	13900	2
303	20231109	150700	20469630	13930	13930	13930	13930	0
304	20231109	150600	20469630	13930	13930	13930	13930	0
305	20231109	150500	20469630	13930	13930	13930	13930	0
306	20231109	150400	20469630	13930	13930	13930	13930	0
307	20231109	150300	20469630	13930	13930	13930	13930	0
308	20231109	150200	20469630	13930	13930	13930	13930	0
309	20231109	150100	20469630	13930	13930	13930	13930	0
310	20231109	150000	20469630	13930	13930	13930	13930	0
311	20231109	145900	20469630	13930	13930	13930	13930	0
312	20231109	145800	20469630	13930	13930	13930	13930	0
313	20231109	145700	20469630	13930	13930	13930	13930	0
314	20231109	145600	20469630	13930	13930	13930	13930	0
315	20231109	145500	20469630	13930	13930	13930	13930	0
316	20231109	145400	20469630	13930	13930	13930	13930	0
317	20231109	145300	20469630	13930	13930	13930	13930	0
318	20231109	145200	20469630	13930	13930	13930	13930	0
319	20231109	145100	20469630	13930	13930	13930	13930	0
320	20231109	145000	20469630	13930	13930	13930	13930	0
321	20231109	144900	20469630	13930	13930	13930	13930	0
322	20231109	144800	20469630	13930	13930	13930	13930	0
323	20231109	144700	20469630	13930	13830	13930	13830	51
324	20231109	144600	19759300	13920	13920	13920	13920	64
325	20231109	144500	18868420	13830	13830	13830	13830	0
326	20231109	144400	18868420	13830	13830	13830	13830	0
327	20231109	144300	18868420	13830	13830	13830	13830	103
328	20231109	144200	17443930	13830	13830	13830	13830	97
329	20231109	144100	16102420	13830	13830	13830	13830	0
330	20231109	144000	16102420	13830	13830	13830	13830	0
331	20231109	143900	16102420	13830	13830	13830	13830	0
332	20231109	143800	16102420	13830	13830	13830	13830	1
333	20231109	143700	16088590	13920	13920	13920	13920	0
334	20231109	143600	16088590	13920	13920	13920	13920	0
335	20231109	143500	16088590	13920	13920	13920	13920	0
336	20231109	143400	16088590	13920	13920	13920	13920	0
337	20231109	143300	16088590	13920	13920	13920	13920	0
338	20231109	143200	16088590	13920	13920	13920	13920	0
339	20231109	143100	16088590	13920	13920	13920	13920	0
340	20231109	143000	16088590	13920	13920	13920	13920	0
341	20231109	142900	16088590	13920	13920	13920	13920	0
342	20231109	142800	16088590	13920	13920	13920	13920	0
343	20231109	142700	16088590	13920	13920	13920	13920	0
344	20231109	142600	16088590	13920	13920	13920	13920	0
345	20231109	142500	16088590	13920	13920	13920	13920	0
346	20231109	142400	16088590	13920	13920	13920	13920	0
347	20231109	142300	16088590	13920	13920	13920	13920	0
348	20231109	142200	16088590	13920	13920	13920	13920	0
349	20231109	142100	16088590	13920	13920	13920	13920	0
350	20231109	142000	16088590	13920	13920	13920	13920	0
351	20231109	141900	16088590	13920	13920	13920	13920	0
352	20231109	141800	16088590	13920	13920	13920	13920	0
353	20231109	141700	16088590	13920	13920	13920	13920	0
354	20231109	141600	16088590	13920	13920	13920	13920	0
355	20231109	141500	16088590	13920	13920	13920	13920	0
356	20231109	141400	16088590	13920	13920	13920	13920	0
357	20231109	141300	16088590	13920	13920	13920	13920	0
358	20231109	141200	16088590	13920	13920	13920	13920	0
359	20231109	141100	16088590	13920	13920	13920	13920	0
360	20231109	141000	16088590	13920	13920	13920	13920	0
361	20231109	140900	16088590	13920	13920	13920	13920	0
362	20231109	140800	16088590	13920	13920	13920	13920	0
363	20231109	140700	16088590	13920	13920	13920	13920	0
364	20231109	140600	16088590	13920	13920	13920	13920	0
365	20231109	140500	16088590	13920	13920	13920	13920	0
366	20231109	140400	16088590	13920	13920	13920	13920	0
367	20231109	140300	16088590	13920	13920	13920	13920	0
368	20231109	140200	16088590	13920	13920	13920	13920	0
369	20231109	140100	16088590	13920	13890	13920	13890	52
370	20231109	140000	15365500	13900	13900	13900	13900	0
371	20231109	135900	15365500	13900	13900	13900	13900	0
372	20231109	135800	15365500	13900	13900	13900	13900	0
373	20231109	135700	15365500	13900	13900	13900	13900	0
374	20231109	135600	15365500	13900	13900	13900	13900	0
375	20231109	135500	15365500	13900	13900	13900	13900	0
376	20231109	135400	15365500	13900	13900	13900	13900	0
377	20231109	135300	15365500	13900	13900	13900	13900	0
378	20231109	135200	15365500	13900	13900	13900	13900	0
379	20231109	135100	15365500	13900	13900	13900	13900	0
380	20231109	135000	15365500	13900	13900	13900	13900	0
381	20231109	134900	15365500	13900	13900	13900	13900	0
382	20231109	134800	15365500	13900	13900	13900	13900	0
383	20231109	134700	15365500	13900	13900	13900	13900	0
384	20231109	134600	15365500	13900	13900	13900	13900	0
385	20231109	134500	15365500	13900	13900	13900	13900	0
386	20231109	134400	15365500	13900	13900	13900	13900	0
387	20231109	134300	15365500	13900	13900	13900	13900	0
388	20231109	134200	15365500	13900	13900	13900	13900	0
389	20231109	134100	15365500	13900	13900	13900	13900	0
390	20231109	134000	15365500	13900	13900	13900	13900	0
391	20231109	133900	15365500	13900	13900	13900	13900	20
392	20231109	133800	15087500	13900	13900	13900	13900	0
393	20231109	133700	15087500	13900	13900	13930	13900	30
394	20231109	133600	14669900	13800	13820	13820	13800	205
395	20231109	133500	11839360	13990	13990	13990	13990	0
396	20231109	133400	11839360	13990	13990	13990	13990	0
397	20231109	133300	11839360	13990	13990	13990	13990	1
398	20231109	133200	11825370	13820	13820	13820	13820	0
399	20231109	133100	11825370	13820	13820	13820	13820	4
400	20231109	133000	11770090	13990	13990	13990	13990	0
401	20231109	132900	11770090	13990	13990	13990	13990	0
402	20231109	132800	11770090	13990	13990	13990	13990	0
403	20231109	132700	11770090	13990	13990	13990	13990	0
404	20231109	132600	11770090	13990	13990	13990	13990	0
405	20231109	132500	11770090	13990	13990	13990	13990	0
406	20231109	132400	11770090	13990	13990	13990	13990	0
407	20231109	132300	11770090	13990	13990	13990	13990	0
408	20231109	132200	11770090	13990	13990	13990	13990	0
409	20231109	132100	11770090	13990	13990	13990	13990	0
410	20231109	132000	11770090	13990	13990	13990	13990	0
411	20231109	131900	11770090	13990	13990	13990	13990	0
412	20231109	131800	11770090	13990	13990	13990	13990	0
413	20231109	131700	11770090	13990	13990	13990	13990	0
414	20231109	131600	11770090	13990	13990	13990	13990	0
415	20231109	131500	11770090	13990	13990	13990	13990	0
416	20231109	131400	11770090	13990	13990	13990	13990	0
417	20231109	131300	11770090	13990	13990	13990	13990	0
418	20231109	131200	11770090	13990	13990	13990	13990	0
419	20231109	131100	11770090	13990	13990	13990	13990	0
420	20231109	131000	11770090	13990	13990	13990	13990	10
421	20231109	130900	11630190	13980	13930	13980	13930	40
422	20231109	130800	11072540	13810	13810	13810	13810	0
423	20231109	130700	11072540	13810	13810	13810	13810	0
424	20231109	130600	11072540	13810	13810	13810	13810	0
425	20231109	130500	11072540	13810	13810	13810	13810	0
426	20231109	130400	11072540	13810	13810	13810	13810	0
427	20231109	130300	11072540	13810	13810	13810	13810	0
428	20231109	130200	11072540	13810	13810	13810	13810	0
429	20231109	130100	11072540	13810	13810	13810	13810	0
430	20231109	130000	11072540	13810	13810	13810	13810	0
431	20231109	125900	11072540	13810	13810	13810	13810	40
432	20231109	125800	10520140	14010	14010	14010	14010	0
433	20231109	125700	10520140	14010	14010	14010	14010	0
434	20231109	125600	10520140	14010	14010	14010	14010	0
435	20231109	125500	10520140	14010	14010	14010	14010	0
436	20231109	125400	10520140	14010	14010	14010	14010	0
437	20231109	125300	10520140	14010	14010	14010	14010	0
438	20231109	125200	10520140	14010	14010	14010	14010	0
439	20231109	125100	10520140	14010	14010	14010	14010	0
440	20231109	125000	10520140	14010	14010	14010	14010	0
441	20231109	124900	10520140	14010	14010	14010	14010	0
442	20231109	124800	10520140	14010	14010	14010	14010	0
443	20231109	124700	10520140	14010	14010	14010	14010	0
444	20231109	124600	10520140	14010	14010	14010	14010	0
445	20231109	124500	10520140	14010	14010	14010	14010	0
446	20231109	124400	10520140	14010	14010	14010	14010	0
447	20231109	124300	10520140	14010	14010	14010	14010	2
448	20231109	124200	10492120	13900	13940	13940	13900	84
449	20231109	124100	9323910	14040	14040	14040	14040	0
450	20231109	124000	9323910	14040	14040	14040	14040	0
451	20231109	123900	9323910	14040	14040	14040	14040	0
452	20231109	123800	9323910	14040	14040	14040	14040	0
453	20231109	123700	9323910	14040	14040	14040	14040	0
454	20231109	123600	9323910	14040	14040	14040	14040	0
455	20231109	123500	9323910	14040	14040	14040	14040	0
456	20231109	123400	9323910	14040	14040	14040	14040	0
457	20231109	123300	9323910	14040	14040	14040	14040	0
458	20231109	123200	9323910	14040	14040	14040	14040	0
459	20231109	123100	9323910	14040	14040	14040	14040	0
460	20231109	123000	9323910	14040	14040	14040	14040	0
461	20231109	122900	9323910	14040	14040	14040	14040	0
462	20231109	122800	9323910	14040	14040	14040	14040	0
463	20231109	122700	9323910	14040	14040	14040	14040	0
464	20231109	122600	9323910	14040	14040	14040	14040	0
465	20231109	122500	9323910	14040	14040	14040	14040	0
466	20231109	122400	9323910	14040	14040	14040	14040	0
467	20231109	122300	9323910	14040	14040	14040	14040	0
468	20231109	122200	9323910	14040	14040	14040	14040	0
469	20231109	122100	9323910	14040	14040	14040	14040	0
470	20231109	122000	9323910	14040	14040	14040	14040	0
471	20231109	121900	9323910	14040	14040	14040	14040	0
472	20231109	121800	9323910	14040	14040	14040	14040	0
473	20231109	121700	9323910	14040	14040	14040	14040	0
474	20231109	121600	9323910	14040	14040	14040	14040	0
475	20231109	121500	9323910	14040	14040	14040	14040	0
476	20231109	121400	9323910	14040	14040	14040	14040	0
477	20231109	121300	9323910	14040	14040	14040	14040	0
478	20231109	121200	9323910	14040	14040	14040	14040	0
479	20231109	121100	9323910	14040	14040	14040	14040	0
480	20231109	121000	9323910	14040	14040	14040	14040	0
481	20231109	120900	9323910	14040	14040	14040	14040	0
482	20231109	120800	9323910	14040	14040	14040	14040	0
483	20231109	120700	9323910	14040	14040	14040	14040	0
484	20231109	120600	9323910	14040	14040	14040	14040	0
485	20231109	120500	9323910	14040	14040	14040	14040	0
486	20231109	120400	9323910	14040	14040	14040	14040	0
487	20231109	120300	9323910	14040	14040	14040	14040	0
488	20231109	120200	9323910	14040	14040	14040	14040	0
489	20231109	120100	9323910	14040	14040	14040	14040	0
490	20231109	120000	9323910	14040	14040	14040	14040	0
491	20231109	115900	9323910	14040	14040	14040	14040	0
492	20231109	115800	9323910	14040	14040	14040	14040	0
493	20231109	115700	9323910	14040	14040	14040	14040	0
494	20231109	115600	9323910	14040	14040	14040	14040	0
495	20231109	115500	9323910	14040	14040	14040	14040	0
496	20231109	115400	9323910	14040	14040	14040	14040	0
497	20231109	115300	9323910	14040	14040	14040	14040	0
498	20231109	115200	9323910	14040	14040	14040	14040	0
499	20231109	115100	9323910	14040	14040	14040	14040	0
500	20231109	115000	9323910	14040	14040	14040	14040	0
501	20231109	114900	9323910	14040	14040	14040	14040	0
502	20231109	114800	9323910	14040	14040	14040	14040	0
503	20231109	114700	9323910	14040	14040	14040	14040	0
504	20231109	114600	9323910	14040	14040	14040	14040	0
505	20231109	114500	9323910	14040	14040	14040	14040	0
506	20231109	114400	9323910	14040	14040	14040	14040	0
507	20231109	114300	9323910	14040	14040	14040	14040	0
508	20231109	114200	9323910	14040	14040	14040	14040	0
509	20231109	114100	9323910	14040	14040	14040	14040	0
510	20231109	114000	9323910	14040	14040	14040	14040	0
511	20231109	113900	9323910	14040	14040	14040	14040	0
512	20231109	113800	9323910	14040	14040	14040	14040	0
513	20231109	113700	9323910	14040	14040	14040	14040	0
514	20231109	113600	9323910	14040	14040	14040	14040	0
515	20231109	113500	9323910	14040	14040	14040	14040	0
516	20231109	113400	9323910	14040	14040	14040	14040	0
517	20231109	113300	9323910	14040	14040	14040	14040	0
518	20231109	113200	9323910	14040	14040	14040	14040	0
519	20231109	113100	9323910	14040	14040	14040	14040	0
520	20231109	113000	9323910	14040	14040	14040	14040	0
521	20231109	112900	9323910	14040	14040	14040	14040	0
522	20231109	112800	9323910	14040	14040	14040	14040	0
523	20231109	112700	9323910	14040	14040	14040	14040	0
524	20231109	112600	9323910	14040	14040	14040	14040	0
525	20231109	112500	9323910	14040	14040	14040	14040	0
526	20231109	112400	9323910	14040	14040	14040	14040	0
527	20231109	112300	9323910	14040	14040	14040	14040	0
528	20231109	112200	9323910	14040	14040	14040	14040	0
529	20231109	112100	9323910	14040	14040	14040	14040	0
530	20231109	112000	9323910	14040	14040	14040	14040	0
531	20231109	111900	9323910	14040	14040	14040	14040	0
532	20231109	111800	9323910	14040	14040	14040	14040	0
533	20231109	111700	9323910	14040	14040	14040	14040	0
534	20231109	111600	9323910	14040	14040	14040	14040	0
535	20231109	111500	9323910	14040	14040	14040	14040	0
536	20231109	111400	9323910	14040	14040	14040	14040	0
537	20231109	111300	9323910	14040	14040	14040	14040	0
538	20231109	111200	9323910	14040	14040	14040	14040	0
539	20231109	111100	9323910	14040	14040	14040	14040	0
540	20231109	111000	9323910	14040	14040	14040	14040	0
541	20231109	110900	9323910	14040	14040	14040	14040	0
542	20231109	110800	9323910	14040	14040	14040	14040	0
543	20231109	110700	9323910	14040	14040	14040	14040	0
544	20231109	110600	9323910	14040	14040	14040	14040	0
545	20231109	110500	9323910	14040	14040	14040	14040	0
546	20231109	110400	9323910	14040	14040	14040	14040	1
547	20231109	110300	9309870	13930	13930	13930	13930	0
548	20231109	110200	9309870	13930	13930	13930	13930	0
549	20231109	110100	9309870	13930	13930	13930	13930	0
550	20231109	110000	9309870	13930	13930	13930	13930	0
551	20231109	105900	9309870	13930	13930	13930	13930	0
552	20231109	105800	9309870	13930	13930	13930	13930	0
553	20231109	105700	9309870	13930	13930	13930	13930	0
554	20231109	105600	9309870	13930	13930	13930	13930	11
555	20231109	105500	9156640	13900	13900	13900	13900	0
556	20231109	105400	9156640	13900	13950	13950	13900	227
557	20231109	105300	5994470	14050	14050	14050	14050	0
558	20231109	105200	5994470	14050	14050	14050	14050	0
559	20231109	105100	5994470	14050	14050	14050	14050	0
560	20231109	105000	5994470	14050	14050	14050	14050	0
561	20231109	104900	5994470	14050	14050	14050	14050	0
562	20231109	104800	5994470	14050	14050	14050	14050	0
563	20231109	104700	5994470	14050	14050	14050	14050	0
564	20231109	104600	5994470	14050	14050	14050	14050	0
565	20231109	104500	5994470	14050	14050	14050	14050	0
566	20231109	104400	5994470	14050	14050	14050	14050	0
567	20231109	104300	5994470	14050	14050	14050	14050	0
568	20231109	104200	5994470	14050	14050	14050	14050	0
569	20231109	104100	5994470	14050	14050	14050	14050	0
570	20231109	104000	5994470	14050	14050	14050	14050	0
571	20231109	103900	5994470	14050	14050	14050	14050	0
572	20231109	103800	5994470	14050	14050	14050	14050	0
573	20231109	103700	5994470	14050	14050	14050	14050	0
574	20231109	103600	5994470	14050	14050	14050	14050	0
575	20231109	103500	5994470	14050	14050	14050	14050	0
576	20231109	103400	5994470	14050	14050	14050	14050	0
577	20231109	103300	5994470	14050	14050	14050	14050	0
578	20231109	103200	5994470	14050	14050	14050	14050	0
579	20231109	103100	5994470	14050	14050	14050	14050	0
580	20231109	103000	5994470	14050	14050	14050	14050	0
581	20231109	102900	5994470	14050	14050	14050	14050	0
582	20231109	102800	5994470	14050	14050	14050	14050	0
583	20231109	102700	5994470	14050	14050	14050	14050	0
584	20231109	102600	5994470	14050	14050	14050	14050	0
585	20231109	102500	5994470	14050	14050	14050	14050	0
586	20231109	102400	5994470	14050	14050	14050	14050	0
587	20231109	102300	5994470	14050	14050	14050	14050	0
588	20231109	102200	5994470	14050	14050	14050	14050	0
589	20231109	102100	5994470	14050	14050	14050	14050	0
590	20231109	102000	5994470	14050	14050	14050	14050	0
591	20231109	101900	5994470	14050	14050	14050	14050	0
592	20231109	101800	5994470	14050	14050	14050	14050	0
593	20231109	101700	5994470	14050	14050	14050	14050	0
594	20231109	101600	5994470	14050	14050	14050	14050	0
595	20231109	101500	5994470	14050	14050	14050	14050	0
596	20231109	101400	5994470	14050	14050	14050	14050	0
597	20231109	101300	5994470	14050	14050	14050	14050	0
598	20231109	101200	5994470	14050	14050	14050	14050	0
599	20231109	101100	5994470	14050	14050	14050	14050	0
600	20231109	101000	5994470	14050	14050	14050	14050	0
601	20231109	100900	5994470	14050	14050	14050	14050	0
602	20231109	100800	5994470	14050	14050	14050	14050	0
603	20231109	100700	5994470	14050	14050	14050	14050	0
604	20231109	100600	5994470	14050	14050	14050	14050	0
605	20231109	100500	5994470	14050	14050	14050	14050	0
606	20231109	100400	5994470	14050	14050	14050	14050	0
607	20231109	100300	5994470	14050	14050	14050	14050	0
608	20231109	100200	5994470	14050	14050	14050	14050	0
609	20231109	100100	5994470	14050	14050	14050	14050	0
610	20231109	100000	5994470	14050	14050	14050	14050	0
611	20231109	095900	5994470	14050	14050	14050	14050	1
612	20231109	095800	5980420	14040	14040	14040	14040	0
613	20231109	095700	5980420	14040	14040	14040	14040	0
614	20231109	095600	5980420	14040	14040	14040	14040	0
615	20231109	095500	5980420	14040	14040	14040	14040	0
616	20231109	095400	5980420	14040	14040	14040	14040	0
617	20231109	095300	5980420	14040	14040	14040	14040	0
618	20231109	095200	5980420	14040	14040	14040	14040	0
619	20231109	095100	5980420	14040	14040	14040	14040	0
620	20231109	095000	5980420	14040	14040	14040	14040	0
621	20231109	094900	5980420	14040	14040	14040	14040	0
622	20231109	094800	5980420	14040	14040	14040	14040	0
623	20231109	094700	5980420	14040	14040	14040	14040	0
624	20231109	094600	5980420	14040	14040	14040	14040	0
625	20231109	094500	5980420	14040	14040	14040	14040	0
626	20231109	094400	5980420	14040	14040	14040	14040	0
627	20231109	094300	5980420	14040	14040	14040	14040	0
628	20231109	094200	5980420	14040	14040	14040	14040	0
629	20231109	094100	5980420	14040	14040	14040	14040	0
630	20231109	094000	5980420	14040	14040	14040	14040	0
631	20231109	093900	5980420	14040	14040	14040	14040	0
632	20231109	093800	5980420	14040	14040	14040	14040	2
633	20231109	093700	5952340	14070	14040	14070	14040	7
634	20231109	093600	5853900	14040	14040	14040	14040	0
635	20231109	093500	5853900	14040	14040	14040	14040	0
636	20231109	093400	5853900	14040	14040	14040	14040	1
637	20231109	093300	5839860	13930	13930	13930	13930	0
638	20231109	093200	5839860	13930	13930	13930	13930	0
639	20231109	093100	5839860	13930	13930	13930	13930	0
640	20231109	093000	5839860	13930	13930	13930	13930	0
641	20231109	092900	5839860	13930	13930	13930	13930	0
642	20231109	092800	5839860	13930	13930	13930	13930	0
643	20231109	092700	5839860	13930	13930	13930	13930	0
644	20231109	092600	5839860	13930	13930	13930	13930	0
645	20231109	092500	5839860	13930	13930	13930	13930	0
646	20231109	092400	5839860	13930	13930	13930	13930	0
647	20231109	092300	5839860	13930	13930	13930	13930	0
648	20231109	092200	5839860	13930	13930	13930	13930	0
649	20231109	092100	5839860	13930	13930	13930	13930	0
650	20231109	092000	5839860	13930	13930	13930	13930	0
651	20231109	091900	5839860	13930	13930	13930	13930	120
652	20231109	091800	4168260	13930	13940	13940	13930	52
653	20231109	091700	3443890	13940	13940	13940	13940	0
654	20231109	091600	3443890	13940	13940	13940	13940	0
655	20231109	091500	3443890	13940	13940	13940	13940	50
656	20231109	091400	2746890	13940	13960	13960	13940	77
657	20231109	091300	1673290	13950	13950	13950	13950	0
658	20231109	091200	1673290	13950	13950	13950	13950	0
659	20231109	091100	1673290	13950	13950	13950	13950	0
660	20231109	091000	1673290	13950	14010	14010	13950	43
661	20231109	090900	1073050	14050	14050	14050	14050	3
662	20231109	090800	1030900	14100	14100	14100	14100	0
663	20231109	090700	1030900	14100	14100	14100	14100	2
664	20231109	090600	1002700	14240	14240	14240	14240	0
665	20231109	090500	1002700	14240	14240	14240	14240	0
666	20231109	090400	1002700	14240	14150	14240	14150	40
667	20231109	090300	434680	14150	13960	14150	13960	30
668	20231109	090200	13960	13960	13960	13960	13960	1
669	20231109	090100	0	13930	13930	13930	13930	0
670	20231109	090000	0	13930	13930	13930	13930	0