KissMeData/217880/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203800	11714115	3570	3570	3570	3570	300
3	20231106	203700	11714115	3570	3570	3570	3570	0
4	20231106	203600	11714115	3570	3570	3570	3570	0
5	20231106	203500	11714115	3570	3570	3570	3570	0
6	20231106	203400	11714115	3570	3570	3570	3570	0
7	20231106	203300	11714115	3570	3570	3570	3570	0
8	20231106	203200	11714115	3570	3570	3570	3570	0
9	20231106	203100	11714115	3570	3570	3570	3570	0
10	20231106	203000	11714115	3570	3570	3570	3570	0
11	20231106	202900	11714115	3570	3570	3570	3570	0
12	20231106	202800	11714115	3570	3570	3570	3570	0
13	20231106	202700	11714115	3570	3570	3570	3570	0
14	20231106	202600	11714115	3570	3570	3570	3570	0
15	20231106	202500	11714115	3570	3570	3570	3570	0
16	20231106	202400	11714115	3570	3570	3570	3570	0
17	20231106	202300	11714115	3570	3570	3570	3570	0
18	20231106	202200	11714115	3570	3570	3570	3570	0
19	20231106	202100	11714115	3570	3570	3570	3570	0
20	20231106	202000	11714115	3570	3570	3570	3570	0
21	20231106	201900	11714115	3570	3570	3570	3570	0
22	20231106	201800	11714115	3570	3570	3570	3570	0
23	20231106	201700	11714115	3570	3570	3570	3570	0
24	20231106	201600	11714115	3570	3570	3570	3570	0
25	20231106	201500	11714115	3570	3570	3570	3570	0
26	20231106	201400	11714115	3570	3570	3570	3570	0
27	20231106	201300	11714115	3570	3570	3570	3570	0
28	20231106	201200	11714115	3570	3570	3570	3570	0
29	20231106	201100	11714115	3570	3570	3570	3570	0
30	20231106	201000	11714115	3570	3570	3570	3570	0
31	20231106	200900	11714115	3570	3570	3570	3570	0
32	20231106	200800	11714115	3570	3570	3570	3570	300
33	20231106	200700	11714115	3570	3570	3570	3570	0
34	20231106	200600	11714115	3570	3570	3570	3570	0
35	20231106	200500	11714115	3570	3570	3570	3570	0
36	20231106	200400	11714115	3570	3570	3570	3570	0
37	20231106	200300	11714115	3570	3570	3570	3570	0
38	20231106	200200	11714115	3570	3570	3570	3570	0
39	20231106	200100	11714115	3570	3570	3570	3570	0
40	20231106	200000	11714115	3570	3570	3570	3570	0
41	20231106	195900	11714115	3570	3570	3570	3570	0
42	20231106	195800	11714115	3570	3570	3570	3570	0
43	20231106	195700	11714115	3570	3570	3570	3570	0
44	20231106	195600	11714115	3570	3570	3570	3570	0
45	20231106	195500	11714115	3570	3570	3570	3570	0
46	20231106	195400	11714115	3570	3570	3570	3570	0
47	20231106	195300	11714115	3570	3570	3570	3570	0
48	20231106	195200	11714115	3570	3570	3570	3570	0
49	20231106	195100	11714115	3570	3570	3570	3570	0
50	20231106	195000	11714115	3570	3570	3570	3570	0
51	20231106	194900	11714115	3570	3570	3570	3570	0
52	20231106	194800	11714115	3570	3570	3570	3570	0
53	20231106	194700	11714115	3570	3570	3570	3570	0
54	20231106	194600	11714115	3570	3570	3570	3570	0
55	20231106	194500	11714115	3570	3570	3570	3570	0
56	20231106	194400	11714115	3570	3570	3570	3570	0
57	20231106	194300	11714115	3570	3570	3570	3570	0
58	20231106	194200	11714115	3570	3570	3570	3570	0
59	20231106	194100	11714115	3570	3570	3570	3570	0
60	20231106	194000	11714115	3570	3570	3570	3570	0
61	20231106	193900	11714115	3570	3570	3570	3570	0
62	20231106	193800	11714115	3570	3570	3570	3570	300
63	20231106	193700	11714115	3570	3570	3570	3570	0
64	20231106	193600	11714115	3570	3570	3570	3570	0
65	20231106	193500	11714115	3570	3570	3570	3570	0
66	20231106	193400	11714115	3570	3570	3570	3570	0
67	20231106	193300	11714115	3570	3570	3570	3570	0
68	20231106	193200	11714115	3570	3570	3570	3570	0
69	20231106	193100	11714115	3570	3570	3570	3570	0
70	20231106	193000	11714115	3570	3570	3570	3570	0
71	20231106	192900	11714115	3570	3570	3570	3570	0
72	20231106	192800	11714115	3570	3570	3570	3570	0
73	20231106	192700	11714115	3570	3570	3570	3570	0
74	20231106	192600	11714115	3570	3570	3570	3570	0
75	20231106	192500	11714115	3570	3570	3570	3570	0
76	20231106	192400	11714115	3570	3570	3570	3570	0
77	20231106	192300	11714115	3570	3570	3570	3570	0
78	20231106	192200	11714115	3570	3570	3570	3570	0
79	20231106	192100	11714115	3570	3570	3570	3570	0
80	20231106	192000	11714115	3570	3570	3570	3570	0
81	20231106	191900	11714115	3570	3570	3570	3570	0
82	20231106	191800	11714115	3570	3570	3570	3570	0
83	20231106	191700	11714115	3570	3570	3570	3570	0
84	20231106	191600	11714115	3570	3570	3570	3570	0
85	20231106	191500	11714115	3570	3570	3570	3570	0
86	20231106	191400	11714115	3570	3570	3570	3570	0
87	20231106	191300	11714115	3570	3570	3570	3570	0
88	20231106	191200	11714115	3570	3570	3570	3570	0
89	20231106	191100	11714115	3570	3570	3570	3570	0
90	20231106	191000	11714115	3570	3570	3570	3570	0
91	20231106	190900	11714115	3570	3570	3570	3570	0
92	20231106	190800	11714115	3570	3570	3570	3570	300
93	20231106	190700	11714115	3570	3570	3570	3570	0
94	20231106	190600	11714115	3570	3570	3570	3570	0
95	20231106	190500	11714115	3570	3570	3570	3570	0
96	20231106	190400	11714115	3570	3570	3570	3570	0
97	20231106	190300	11714115	3570	3570	3570	3570	0
98	20231106	190200	11714115	3570	3570	3570	3570	0
99	20231106	190100	11714115	3570	3570	3570	3570	0
100	20231106	190000	11714115	3570	3570	3570	3570	0
101	20231106	185900	11714115	3570	3570	3570	3570	0
102	20231106	185800	11714115	3570	3570	3570	3570	0
103	20231106	185700	11714115	3570	3570	3570	3570	0
104	20231106	185600	11714115	3570	3570	3570	3570	0
105	20231106	185500	11714115	3570	3570	3570	3570	0
106	20231106	185400	11714115	3570	3570	3570	3570	0
107	20231106	185300	11714115	3570	3570	3570	3570	0
108	20231106	185200	11714115	3570	3570	3570	3570	0
109	20231106	185100	11714115	3570	3570	3570	3570	0
110	20231106	185000	11714115	3570	3570	3570	3570	0
111	20231106	184900	11714115	3570	3570	3570	3570	0
112	20231106	184800	11714115	3570	3570	3570	3570	0
113	20231106	184700	11714115	3570	3570	3570	3570	0
114	20231106	184600	11714115	3570	3570	3570	3570	0
115	20231106	184500	11714115	3570	3570	3570	3570	0
116	20231106	184400	11714115	3570	3570	3570	3570	0
117	20231106	184300	11714115	3570	3570	3570	3570	0
118	20231106	184200	11714115	3570	3570	3570	3570	0
119	20231106	184100	11714115	3570	3570	3570	3570	0
120	20231106	184000	11714115	3570	3570	3570	3570	0
121	20231106	183900	11714115	3570	3570	3570	3570	0
122	20231106	183800	11714115	3570	3570	3570	3570	300
123	20231106	183700	11714115	3570	3570	3570	3570	0
124	20231106	183600	11714115	3570	3570	3570	3570	0
125	20231106	183500	11714115	3570	3570	3570	3570	0
126	20231106	183400	11714115	3570	3570	3570	3570	0
127	20231106	183300	11714115	3570	3570	3570	3570	0
128	20231106	183200	11714115	3570	3570	3570	3570	0
129	20231106	183100	11714115	3570	3570	3570	3570	0
130	20231106	183000	11714115	3570	3570	3570	3570	0
131	20231106	182900	11714115	3570	3570	3570	3570	0
132	20231106	182800	11714115	3570	3570	3570	3570	0
133	20231106	182700	11714115	3570	3570	3570	3570	0
134	20231106	182600	11714115	3570	3570	3570	3570	0
135	20231106	182500	11714115	3570	3570	3570	3570	0
136	20231106	182400	11714115	3570	3570	3570	3570	0
137	20231106	182300	11714115	3570	3570	3570	3570	0
138	20231106	182200	11714115	3570	3570	3570	3570	0
139	20231106	182100	11714115	3570	3570	3570	3570	0
140	20231106	182000	11714115	3570	3570	3570	3570	0
141	20231106	181900	11714115	3570	3570	3570	3570	0
142	20231106	181800	11714115	3570	3570	3570	3570	0
143	20231106	181700	11714115	3570	3570	3570	3570	0
144	20231106	181600	11714115	3570	3570	3570	3570	0
145	20231106	181500	11714115	3570	3570	3570	3570	0
146	20231106	181400	11714115	3570	3570	3570	3570	0
147	20231106	181300	11714115	3570	3570	3570	3570	0
148	20231106	181200	11714115	3570	3570	3570	3570	0
149	20231106	181100	11714115	3570	3570	3570	3570	0
150	20231106	181000	11714115	3570	3570	3570	3570	0
151	20231106	180900	11714115	3570	3570	3570	3570	0
152	20231106	180800	11714115	3570	3570	3570	3570	300
153	20231106	180700	11714115	3570	3570	3570	3570	0
154	20231106	180600	11714115	3570	3570	3570	3570	0
155	20231106	180500	11714115	3570	3570	3570	3570	0
156	20231106	180400	11714115	3570	3570	3570	3570	0
157	20231106	180300	11714115	3570	3570	3570	3570	0
158	20231106	180200	11714115	3570	3570	3570	3570	0
159	20231106	180100	11714115	3570	3570	3570	3570	0
160	20231106	180000	11714115	3570	3570	3570	3570	0
161	20231106	175900	11714115	3570	3570	3570	3570	0
162	20231106	175800	11714115	3570	3570	3570	3570	0
163	20231106	175700	11714115	3570	3570	3570	3570	0
164	20231106	175600	11714115	3570	3570	3570	3570	0
165	20231106	175500	11714115	3570	3570	3570	3570	0
166	20231106	175400	11714115	3570	3570	3570	3570	0
167	20231106	175300	11714115	3570	3570	3570	3570	0
168	20231106	175200	11714115	3570	3570	3570	3570	0
169	20231106	175100	11714115	3570	3570	3570	3570	0
170	20231106	175000	11714115	3570	3570	3570	3570	0
171	20231106	174900	11714115	3570	3570	3570	3570	0
172	20231106	174800	11714115	3570	3570	3570	3570	0
173	20231106	174700	11714115	3570	3570	3570	3570	0
174	20231106	174600	11714115	3570	3570	3570	3570	0
175	20231106	174500	11714115	3570	3570	3570	3570	0
176	20231106	174400	11714115	3570	3570	3570	3570	0
177	20231106	174300	11714115	3570	3570	3570	3570	0
178	20231106	174200	11714115	3570	3570	3570	3570	0
179	20231106	174100	11714115	3570	3570	3570	3570	0
180	20231106	174000	11714115	3570	3570	3570	3570	0
181	20231106	173900	11714115	3570	3570	3570	3570	0
182	20231106	173800	11714115	3570	3570	3570	3570	300
183	20231106	173700	11714115	3570	3570	3570	3570	0
184	20231106	173600	11714115	3570	3570	3570	3570	0
185	20231106	173500	11714115	3570	3570	3570	3570	0
186	20231106	173400	11714115	3570	3570	3570	3570	0
187	20231106	173300	11714115	3570	3570	3570	3570	0
188	20231106	173200	11714115	3570	3570	3570	3570	0
189	20231106	173100	11714115	3570	3570	3570	3570	0
190	20231106	173000	11714115	3570	3570	3570	3570	0
191	20231106	172900	11714115	3570	3570	3570	3570	0
192	20231106	172800	11714115	3570	3570	3570	3570	0
193	20231106	172700	11714115	3570	3570	3570	3570	0
194	20231106	172600	11714115	3570	3570	3570	3570	0
195	20231106	172500	11714115	3570	3570	3570	3570	0
196	20231106	172400	11714115	3570	3570	3570	3570	0
197	20231106	172300	11714115	3570	3570	3570	3570	0
198	20231106	172200	11714115	3570	3570	3570	3570	0
199	20231106	172100	11714115	3570	3570	3570	3570	0
200	20231106	172000	11714115	3570	3570	3570	3570	0
201	20231106	171900	11714115	3570	3570	3570	3570	0
202	20231106	171800	11714115	3570	3570	3570	3570	0
203	20231106	171700	11714115	3570	3570	3570	3570	0
204	20231106	171600	11714115	3570	3570	3570	3570	0
205	20231106	171500	11714115	3570	3570	3570	3570	0
206	20231106	171400	11714115	3570	3570	3570	3570	0
207	20231106	171300	11714115	3570	3570	3570	3570	0
208	20231106	171200	11714115	3570	3570	3570	3570	0
209	20231106	171100	11714115	3570	3570	3570	3570	0
210	20231106	171000	11714115	3570	3570	3570	3570	0
211	20231106	170900	11714115	3570	3570	3570	3570	0
212	20231106	170800	11714115	3570	3570	3570	3570	300
213	20231106	170700	11714115	3570	3570	3570	3570	0
214	20231106	170600	11714115	3570	3570	3570	3570	0
215	20231106	170500	11714115	3570	3570	3570	3570	0
216	20231106	170400	11714115	3570	3570	3570	3570	0
217	20231106	170300	11714115	3570	3570	3570	3570	0
218	20231106	170200	11714115	3570	3570	3570	3570	0
219	20231106	170100	11714115	3570	3570	3570	3570	0
220	20231106	170000	11714115	3570	3570	3570	3570	0
221	20231106	165900	11714115	3570	3570	3570	3570	0
222	20231106	165800	11714115	3570	3570	3570	3570	0
223	20231106	165700	11714115	3570	3570	3570	3570	0
224	20231106	165600	11714115	3570	3570	3570	3570	0
225	20231106	165500	11714115	3570	3570	3570	3570	0
226	20231106	165400	11714115	3570	3570	3570	3570	0
227	20231106	165300	11714115	3570	3570	3570	3570	0
228	20231106	165200	11714115	3570	3570	3570	3570	0
229	20231106	165100	11714115	3570	3570	3570	3570	0
230	20231106	165000	11714115	3570	3570	3570	3570	0
231	20231106	164900	11714115	3570	3570	3570	3570	0
232	20231106	164800	11714115	3570	3570	3570	3570	0
233	20231106	164700	11714115	3570	3570	3570	3570	0
234	20231106	164600	11714115	3570	3570	3570	3570	0
235	20231106	164500	11714115	3570	3570	3570	3570	0
236	20231106	164400	11714115	3570	3570	3570	3570	0
237	20231106	164300	11714115	3570	3570	3570	3570	0
238	20231106	164200	11714115	3570	3570	3570	3570	0
239	20231106	164100	11714115	3570	3570	3570	3570	0
240	20231106	164000	11714115	3570	3570	3570	3570	0
241	20231106	163900	11714115	3570	3570	3570	3570	0
242	20231106	163800	11714115	3570	3570	3570	3570	300
243	20231106	163700	11714115	3570	3570	3570	3570	0
244	20231106	163600	11714115	3570	3570	3570	3570	0
245	20231106	163500	11714115	3570	3570	3570	3570	0
246	20231106	163400	11714115	3570	3570	3570	3570	0
247	20231106	163300	11714115	3570	3570	3570	3570	0
248	20231106	163200	11714115	3570	3570	3570	3570	0
249	20231106	163100	11714115	3570	3570	3570	3570	0
250	20231106	163000	11714115	3570	3570	3570	3570	0
251	20231106	162900	11714115	3570	3570	3570	3570	0
252	20231106	162800	11714115	3570	3570	3570	3570	0
253	20231106	162700	11714115	3570	3570	3570	3570	0
254	20231106	162600	11714115	3570	3570	3570	3570	0
255	20231106	162500	11714115	3570	3570	3570	3570	0
256	20231106	162400	11714115	3570	3570	3570	3570	0
257	20231106	162300	11714115	3570	3570	3570	3570	0
258	20231106	162200	11714115	3570	3570	3570	3570	0
259	20231106	162100	11714115	3570	3570	3570	3570	0
260	20231106	162000	11714115	3570	3570	3570	3570	0
261	20231106	161900	11714115	3570	3570	3570	3570	0
262	20231106	161800	11714115	3570	3570	3570	3570	0
263	20231106	161700	11714115	3570	3570	3570	3570	0
264	20231106	161600	11714115	3570	3570	3570	3570	0
265	20231106	161500	11714115	3570	3570	3570	3570	0
266	20231106	161400	11714115	3570	3570	3570	3570	0
267	20231106	161300	11714115	3570	3570	3570	3570	0
268	20231106	161200	11714115	3570	3570	3570	3570	0
269	20231106	161100	11714115	3570	3570	3570	3570	0
270	20231106	161000	11714115	3570	3570	3570	3570	0
271	20231106	160900	11714115	3570	3570	3570	3570	0
272	20231106	160800	11714115	3570	3570	3570	3570	300
273	20231106	160700	11714115	3570	3570	3570	3570	0
274	20231106	160600	11714115	3570	3570	3570	3570	0
275	20231106	160500	11714115	3570	3570	3570	3570	0
276	20231106	160400	11714115	3570	3570	3570	3570	0
277	20231106	160300	11714115	3570	3570	3570	3570	0
278	20231106	160200	11714115	3570	3570	3570	3570	0
279	20231106	160100	11714115	3570	3570	3570	3570	0
280	20231106	160000	11714115	3570	3570	3570	3570	0
281	20231106	155900	11714115	3570	3570	3570	3570	0
282	20231106	155800	11714115	3570	3570	3570	3570	0
283	20231106	155700	11714115	3570	3570	3570	3570	0
284	20231106	155600	11714115	3570	3570	3570	3570	0
285	20231106	155500	11714115	3570	3570	3570	3570	0
286	20231106	155400	11714115	3570	3570	3570	3570	0
287	20231106	155300	11714115	3570	3570	3570	3570	0
288	20231106	155200	11714115	3570	3570	3570	3570	0
289	20231106	155100	11714115	3570	3570	3570	3570	0
290	20231106	155000	11714115	3570	3570	3570	3570	0
291	20231106	154900	11714115	3570	3570	3570	3570	0
292	20231106	154800	11714115	3570	3570	3570	3570	0
293	20231106	154700	11714115	3570	3570	3570	3570	0
294	20231106	154600	11714115	3570	3570	3570	3570	0
295	20231106	154500	11714115	3570	3570	3570	3570	0
296	20231106	154400	11714115	3570	3570	3570	3570	0
297	20231106	154300	11714115	3570	3570	3570	3570	0
298	20231106	154200	11714115	3570	3570	3570	3570	0
299	20231106	154100	11714115	3570	3570	3570	3570	0
300	20231106	154000	11714115	3570	3570	3570	3570	0
301	20231106	153900	11714115	3570	3570	3570	3570	0
302	20231106	153800	11714115	3570	3570	3570	3570	300
303	20231106	153700	11714115	3570	3570	3570	3570	0
304	20231106	153600	11714115	3570	3570	3570	3570	0
305	20231106	153500	11714115	3570	3570	3570	3570	0
306	20231106	153400	11714115	3570	3570	3570	3570	0
307	20231106	153300	11714115	3570	3570	3570	3570	0
308	20231106	153200	11714115	3570	3570	3570	3570	0
309	20231106	153100	11714115	3570	3570	3570	3570	0
310	20231106	153000	11714115	3570	3570	3570	3570	300
311	20231106	152900	10643115	3550	3550	3550	3550	0
312	20231106	152800	10643115	3550	3550	3550	3550	0
313	20231106	152700	10643115	3550	3550	3550	3550	0
314	20231106	152600	10643115	3550	3550	3550	3550	0
315	20231106	152500	10643115	3550	3550	3550	3550	0
316	20231106	152400	10643115	3550	3550	3550	3550	0
317	20231106	152300	10643115	3550	3550	3550	3550	0
318	20231106	152200	10643115	3550	3550	3550	3550	0
319	20231106	152100	10643115	3550	3550	3550	3550	0
320	20231106	152000	10643115	3550	3550	3550	3550	0
321	20231106	151900	10643115	3550	3550	3550	3550	0
322	20231106	151800	10643115	3550	3550	3550	3550	0
323	20231106	151700	10643115	3550	3550	3550	3550	0
324	20231106	151600	10643115	3550	3550	3550	3550	600
325	20231106	151500	8513115	3550	3550	3550	3550	0
326	20231106	151400	8513115	3550	3550	3550	3550	300
327	20231106	151300	7448115	3550	3550	3550	3550	100
328	20231106	151200	7093115	3550	3550	3550	3550	0
329	20231106	151100	7093115	3550	3550	3550	3550	0
330	20231106	151000	7093115	3550	3550	3550	3550	0
331	20231106	150900	7093115	3550	3550	3550	3550	0
332	20231106	150800	7093115	3550	3550	3550	3550	0
333	20231106	150700	7093115	3550	3550	3550	3550	0
334	20231106	150600	7093115	3550	3550	3550	3550	0
335	20231106	150500	7093115	3550	3550	3550	3550	0
336	20231106	150400	7093115	3550	3550	3550	3550	0
337	20231106	150300	7093115	3550	3550	3550	3550	0
338	20231106	150200	7093115	3550	3550	3550	3550	0
339	20231106	150100	7093115	3550	3550	3550	3550	0
340	20231106	150000	7093115	3550	3550	3550	3550	0
341	20231106	145900	7093115	3550	3550	3550	3550	0
342	20231106	145800	7093115	3550	3550	3550	3550	0
343	20231106	145700	7093115	3550	3550	3550	3550	563
344	20231106	145600	5094465	3550	3550	3550	3550	0
345	20231106	145500	5094465	3550	3550	3550	3550	0
346	20231106	145400	5094465	3550	3550	3550	3550	0
347	20231106	145300	5094465	3550	3550	3550	3550	0
348	20231106	145200	5094465	3550	3550	3550	3550	0
349	20231106	145100	5094465	3550	3550	3550	3550	0
350	20231106	145000	5094465	3550	3550	3550	3550	0
351	20231106	144900	5094465	3550	3550	3550	3550	0
352	20231106	144800	5094465	3550	3550	3550	3550	0
353	20231106	144700	5094465	3550	3550	3550	3550	0
354	20231106	144600	5094465	3550	3550	3550	3550	0
355	20231106	144500	5094465	3550	3550	3550	3550	0
356	20231106	144400	5094465	3550	3550	3550	3550	0
357	20231106	144300	5094465	3550	3550	3550	3550	0
358	20231106	144200	5094465	3550	3550	3550	3550	0
359	20231106	144100	5094465	3550	3550	3550	3550	0
360	20231106	144000	5094465	3550	3550	3550	3550	0
361	20231106	143900	5094465	3550	3550	3550	3550	0
362	20231106	143800	5094465	3550	3550	3550	3550	0
363	20231106	143700	5094465	3550	3550	3550	3550	0
364	20231106	143600	5094465	3550	3550	3550	3550	0
365	20231106	143500	5094465	3550	3550	3550	3550	0
366	20231106	143400	5094465	3550	3550	3550	3550	0
367	20231106	143300	5094465	3550	3550	3550	3550	0
368	20231106	143200	5094465	3550	3550	3550	3550	0
369	20231106	143100	5094465	3550	3550	3550	3550	3
370	20231106	143000	5083815	3550	3550	3550	3550	0
371	20231106	142900	5083815	3550	3550	3550	3550	0
372	20231106	142800	5083815	3550	3550	3550	3550	17
373	20231106	142700	5023465	3550	3550	3550	3550	0
374	20231106	142600	5023465	3550	3550	3550	3550	9
375	20231106	142500	4991515	3550	3550	3550	3550	0
376	20231106	142400	4991515	3550	3550	3550	3550	3
377	20231106	142300	4980865	3550	3550	3550	3550	2
378	20231106	142200	4973765	3550	3550	3550	3550	0
379	20231106	142100	4973765	3550	3550	3550	3550	0
380	20231106	142000	4973765	3550	3550	3550	3550	0
381	20231106	141900	4973765	3550	3550	3550	3550	0
382	20231106	141800	4973765	3550	3550	3550	3550	0
383	20231106	141700	4973765	3550	3550	3550	3550	0
384	20231106	141600	4973765	3550	3550	3550	3550	0
385	20231106	141500	4973765	3550	3550	3550	3550	0
386	20231106	141400	4973765	3550	3550	3550	3550	0
387	20231106	141300	4973765	3550	3550	3550	3550	0
388	20231106	141200	4973765	3550	3550	3550	3550	0
389	20231106	141100	4973765	3550	3550	3550	3550	0
390	20231106	141000	4973765	3550	3550	3550	3550	0
391	20231106	140900	4973765	3550	3550	3550	3550	0
392	20231106	140800	4973765	3550	3550	3550	3550	0
393	20231106	140700	4973765	3550	3550	3550	3550	0
394	20231106	140600	4973765	3550	3550	3550	3550	0
395	20231106	140500	4973765	3550	3550	3550	3550	0
396	20231106	140400	4973765	3550	3550	3550	3550	0
397	20231106	140300	4973765	3550	3550	3550	3550	0
398	20231106	140200	4973765	3550	3550	3550	3550	0
399	20231106	140100	4973765	3550	3550	3550	3550	0
400	20231106	140000	4973765	3550	3550	3550	3550	0
401	20231106	135900	4973765	3550	3550	3550	3550	0
402	20231106	135800	4973765	3550	3550	3550	3550	0
403	20231106	135700	4973765	3550	3550	3550	3550	0
404	20231106	135600	4973765	3550	3550	3550	3550	0
405	20231106	135500	4973765	3550	3550	3550	3550	0
406	20231106	135400	4973765	3550	3550	3550	3550	0
407	20231106	135300	4973765	3550	3550	3550	3550	0
408	20231106	135200	4973765	3550	3550	3550	3550	0
409	20231106	135100	4973765	3550	3550	3550	3550	0
410	20231106	135000	4973765	3550	3550	3550	3550	0
411	20231106	134900	4973765	3550	3550	3550	3550	0
412	20231106	134800	4973765	3550	3550	3550	3550	0
413	20231106	134700	4973765	3550	3550	3550	3550	0
414	20231106	134600	4973765	3550	3550	3550	3550	0
415	20231106	134500	4973765	3550	3550	3550	3550	0
416	20231106	134400	4973765	3550	3550	3550	3550	0
417	20231106	134300	4973765	3550	3550	3550	3550	0
418	20231106	134200	4973765	3550	3550	3550	3550	0
419	20231106	134100	4973765	3550	3550	3550	3550	0
420	20231106	134000	4973765	3550	3550	3550	3550	0
421	20231106	133900	4973765	3550	3550	3550	3550	0
422	20231106	133800	4973765	3550	3550	3550	3550	0
423	20231106	133700	4973765	3550	3550	3550	3550	0
424	20231106	133600	4973765	3550	3550	3550	3550	0
425	20231106	133500	4973765	3550	3550	3550	3550	0
426	20231106	133400	4973765	3550	3550	3550	3550	0
427	20231106	133300	4973765	3550	3550	3550	3550	0
428	20231106	133200	4973765	3550	3550	3550	3550	0
429	20231106	133100	4973765	3550	3550	3550	3550	0
430	20231106	133000	4973765	3550	3550	3550	3550	0
431	20231106	132900	4973765	3550	3550	3550	3550	0
432	20231106	132800	4973765	3550	3550	3550	3550	0
433	20231106	132700	4973765	3550	3550	3550	3550	0
434	20231106	132600	4973765	3550	3550	3550	3550	0
435	20231106	132500	4973765	3550	3550	3550	3550	0
436	20231106	132400	4973765	3550	3550	3550	3550	0
437	20231106	132300	4973765	3550	3550	3550	3550	0
438	20231106	132200	4973765	3550	3550	3550	3550	0
439	20231106	132100	4973765	3550	3550	3550	3550	0
440	20231106	132000	4973765	3550	3550	3550	3550	0
441	20231106	131900	4973765	3550	3550	3550	3550	0
442	20231106	131800	4973765	3550	3550	3550	3550	0
443	20231106	131700	4973765	3550	3550	3550	3550	0
444	20231106	131600	4973765	3550	3550	3550	3550	200
445	20231106	131500	4263765	3520	3520	3520	3520	0
446	20231106	131400	4263765	3520	3520	3520	3520	0
447	20231106	131300	4263765	3520	3520	3520	3520	0
448	20231106	131200	4263765	3520	3520	3520	3520	0
449	20231106	131100	4263765	3520	3520	3520	3520	0
450	20231106	131000	4263765	3520	3520	3520	3520	0
451	20231106	130900	4263765	3520	3520	3520	3520	0
452	20231106	130800	4263765	3520	3520	3520	3520	0
453	20231106	130700	4263765	3520	3520	3520	3520	0
454	20231106	130600	4263765	3520	3520	3520	3520	0
455	20231106	130500	4263765	3520	3520	3520	3520	48
456	20231106	130400	4094805	3555	3555	3555	3555	0
457	20231106	130300	4094805	3555	3555	3555	3555	0
458	20231106	130200	4094805	3555	3555	3555	3555	0
459	20231106	130100	4094805	3555	3555	3555	3555	0
460	20231106	130000	4094805	3555	3555	3555	3555	0
461	20231106	125900	4094805	3555	3555	3555	3555	0
462	20231106	125800	4094805	3555	3555	3555	3555	0
463	20231106	125700	4094805	3555	3555	3555	3555	0
464	20231106	125600	4094805	3555	3555	3555	3555	0
465	20231106	125500	4094805	3555	3555	3555	3555	0
466	20231106	125400	4094805	3555	3555	3555	3555	0
467	20231106	125300	4094805	3555	3555	3555	3555	0
468	20231106	125200	4094805	3555	3555	3555	3555	0
469	20231106	125100	4094805	3555	3555	3555	3555	0
470	20231106	125000	4094805	3555	3555	3555	3555	0
471	20231106	124900	4094805	3555	3555	3555	3555	0
472	20231106	124800	4094805	3555	3555	3555	3555	0
473	20231106	124700	4094805	3555	3555	3555	3555	0
474	20231106	124600	4094805	3555	3555	3555	3555	0
475	20231106	124500	4094805	3555	3555	3555	3555	0
476	20231106	124400	4094805	3555	3555	3555	3555	0
477	20231106	124300	4094805	3555	3555	3555	3555	0
478	20231106	124200	4094805	3555	3555	3555	3555	0
479	20231106	124100	4094805	3555	3555	3555	3555	0
480	20231106	124000	4094805	3555	3555	3555	3555	0
481	20231106	123900	4094805	3555	3555	3555	3555	0
482	20231106	123800	4094805	3555	3555	3555	3555	0
483	20231106	123700	4094805	3555	3555	3555	3555	0
484	20231106	123600	4094805	3555	3555	3555	3555	0
485	20231106	123500	4094805	3555	3555	3555	3555	0
486	20231106	123400	4094805	3555	3555	3555	3555	2
487	20231106	123300	4087695	3575	3575	3575	3575	0
488	20231106	123200	4087695	3575	3575	3575	3575	0
489	20231106	123100	4087695	3575	3575	3575	3575	0
490	20231106	123000	4087695	3575	3575	3575	3575	0
491	20231106	122900	4087695	3575	3575	3575	3575	0
492	20231106	122800	4087695	3575	3575	3575	3575	0
493	20231106	122700	4087695	3575	3575	3575	3575	0
494	20231106	122600	4087695	3575	3575	3575	3575	0
495	20231106	122500	4087695	3575	3575	3575	3575	0
496	20231106	122400	4087695	3575	3575	3575	3575	0
497	20231106	122300	4087695	3575	3575	3575	3575	100
498	20231106	122200	3730195	3585	3585	3585	3585	0
499	20231106	122100	3730195	3585	3585	3585	3585	0
500	20231106	122000	3730195	3585	3585	3585	3585	0
501	20231106	121900	3730195	3585	3585	3585	3585	0
502	20231106	121800	3730195	3585	3585	3585	3585	0
503	20231106	121700	3730195	3585	3585	3585	3585	0
504	20231106	121600	3730195	3585	3585	3585	3585	0
505	20231106	121500	3730195	3585	3585	3585	3585	0
506	20231106	121400	3730195	3585	3585	3585	3585	0
507	20231106	121300	3730195	3585	3585	3585	3585	0
508	20231106	121200	3730195	3585	3585	3585	3585	0
509	20231106	121100	3730195	3585	3585	3585	3585	0
510	20231106	121000	3730195	3585	3585	3585	3585	0
511	20231106	120900	3730195	3585	3585	3585	3585	0
512	20231106	120800	3730195	3585	3585	3585	3585	0
513	20231106	120700	3730195	3585	3585	3585	3585	0
514	20231106	120600	3730195	3585	3585	3585	3585	0
515	20231106	120500	3730195	3585	3585	3585	3585	0
516	20231106	120400	3730195	3585	3585	3585	3585	0
517	20231106	120300	3730195	3585	3585	3585	3585	0
518	20231106	120200	3730195	3585	3585	3585	3585	0
519	20231106	120100	3730195	3585	3585	3585	3585	0
520	20231106	120000	3730195	3585	3585	3585	3585	0
521	20231106	115900	3730195	3585	3585	3585	3585	0
522	20231106	115800	3730195	3585	3585	3585	3585	0
523	20231106	115700	3730195	3585	3585	3585	3585	0
524	20231106	115600	3730195	3585	3585	3585	3585	0
525	20231106	115500	3730195	3585	3585	3585	3585	0
526	20231106	115400	3730195	3585	3585	3585	3585	0
527	20231106	115300	3730195	3585	3585	3585	3585	0
528	20231106	115200	3730195	3585	3585	3585	3585	0
529	20231106	115100	3730195	3585	3585	3585	3585	0
530	20231106	115000	3730195	3585	3585	3585	3585	0
531	20231106	114900	3730195	3585	3585	3585	3585	0
532	20231106	114800	3730195	3585	3585	3585	3585	0
533	20231106	114700	3730195	3585	3585	3585	3585	0
534	20231106	114600	3730195	3585	3585	3585	3585	0
535	20231106	114500	3730195	3585	3585	3585	3585	53
536	20231106	114400	3540190	3520	3520	3520	3520	0
537	20231106	114300	3540190	3520	3530	3530	3520	350
538	20231106	114200	2306990	3625	3625	3625	3625	0
539	20231106	114100	2306990	3625	3625	3625	3625	0
540	20231106	114000	2306990	3625	3625	3625	3625	0
541	20231106	113900	2306990	3625	3625	3625	3625	0
542	20231106	113800	2306990	3625	3625	3625	3625	0
543	20231106	113700	2306990	3625	3625	3625	3625	0
544	20231106	113600	2306990	3625	3625	3625	3625	0
545	20231106	113500	2306990	3625	3625	3625	3625	0
546	20231106	113400	2306990	3625	3625	3625	3625	0
547	20231106	113300	2306990	3625	3625	3625	3625	0
548	20231106	113200	2306990	3625	3625	3625	3625	0
549	20231106	113100	2306990	3625	3625	3625	3625	0
550	20231106	113000	2306990	3625	3625	3625	3625	0
551	20231106	112900	2306990	3625	3625	3625	3625	0
552	20231106	112800	2306990	3625	3625	3625	3625	0
553	20231106	112700	2306990	3625	3625	3625	3625	0
554	20231106	112600	2306990	3625	3625	3625	3625	0
555	20231106	112500	2306990	3625	3625	3625	3625	0
556	20231106	112400	2306990	3625	3625	3625	3625	0
557	20231106	112300	2306990	3625	3625	3625	3625	0
558	20231106	112200	2306990	3625	3625	3625	3625	0
559	20231106	112100	2306990	3625	3625	3625	3625	0
560	20231106	112000	2306990	3625	3625	3625	3625	0
561	20231106	111900	2306990	3625	3625	3625	3625	0
562	20231106	111800	2306990	3625	3625	3625	3625	0
563	20231106	111700	2306990	3625	3625	3625	3625	0
564	20231106	111600	2306990	3625	3625	3625	3625	0
565	20231106	111500	2306990	3625	3625	3625	3625	0
566	20231106	111400	2306990	3625	3625	3625	3625	0
567	20231106	111300	2306990	3625	3625	3625	3625	0
568	20231106	111200	2306990	3625	3625	3625	3625	0
569	20231106	111100	2306990	3625	3625	3625	3625	0
570	20231106	111000	2306990	3625	3625	3625	3625	0
571	20231106	110900	2306990	3625	3625	3625	3625	0
572	20231106	110800	2306990	3625	3625	3625	3625	0
573	20231106	110700	2306990	3625	3625	3625	3625	0
574	20231106	110600	2306990	3625	3625	3625	3625	0
575	20231106	110500	2306990	3625	3625	3625	3625	0
576	20231106	110400	2306990	3625	3625	3625	3625	0
577	20231106	110300	2306990	3625	3625	3625	3625	0
578	20231106	110200	2306990	3625	3625	3625	3625	0
579	20231106	110100	2306990	3625	3625	3625	3625	0
580	20231106	110000	2306990	3625	3625	3625	3625	0
581	20231106	105900	2306990	3625	3625	3625	3625	1
582	20231106	105800	2303365	3520	3520	3520	3520	0
583	20231106	105700	2303365	3520	3520	3520	3520	0
584	20231106	105600	2303365	3520	3520	3520	3520	0
585	20231106	105500	2303365	3520	3520	3520	3520	0
586	20231106	105400	2303365	3520	3520	3520	3520	0
587	20231106	105300	2303365	3520	3520	3520	3520	0
588	20231106	105200	2303365	3520	3520	3520	3520	0
589	20231106	105100	2303365	3520	3520	3520	3520	0
590	20231106	105000	2303365	3520	3520	3520	3520	0
591	20231106	104900	2303365	3520	3520	3520	3520	0
592	20231106	104800	2303365	3520	3520	3520	3520	0
593	20231106	104700	2303365	3520	3520	3520	3520	0
594	20231106	104600	2303365	3520	3520	3520	3520	0
595	20231106	104500	2303365	3520	3520	3520	3520	0
596	20231106	104400	2303365	3520	3520	3520	3520	0
597	20231106	104300	2303365	3520	3520	3520	3520	0
598	20231106	104200	2303365	3520	3520	3520	3520	0
599	20231106	104100	2303365	3520	3560	3560	3520	200
600	20231106	104000	1598105	3645	3645	3645	3645	0
601	20231106	103900	1598105	3645	3645	3645	3645	0
602	20231106	103800	1598105	3645	3645	3645	3645	0
603	20231106	103700	1598105	3645	3645	3645	3645	0
604	20231106	103600	1598105	3645	3645	3645	3645	0
605	20231106	103500	1598105	3645	3645	3645	3645	0
606	20231106	103400	1598105	3645	3645	3645	3645	0
607	20231106	103300	1598105	3645	3645	3645	3645	0
608	20231106	103200	1598105	3645	3645	3645	3645	0
609	20231106	103100	1598105	3645	3645	3645	3645	0
610	20231106	103000	1598105	3645	3645	3645	3645	0
611	20231106	102900	1598105	3645	3645	3645	3645	0
612	20231106	102800	1598105	3645	3645	3645	3645	0
613	20231106	102700	1598105	3645	3645	3645	3645	0
614	20231106	102600	1598105	3645	3645	3645	3645	0
615	20231106	102500	1598105	3645	3645	3645	3645	0
616	20231106	102400	1598105	3645	3645	3645	3645	0
617	20231106	102300	1598105	3645	3645	3645	3645	0
618	20231106	102200	1598105	3645	3645	3645	3645	0
619	20231106	102100	1598105	3645	3645	3645	3645	0
620	20231106	102000	1598105	3645	3645	3645	3645	0
621	20231106	101900	1598105	3645	3645	3645	3645	0
622	20231106	101800	1598105	3645	3645	3645	3645	0
623	20231106	101700	1598105	3645	3645	3645	3645	0
624	20231106	101600	1598105	3645	3645	3645	3645	0
625	20231106	101500	1598105	3645	3645	3645	3645	0
626	20231106	101400	1598105	3645	3645	3645	3645	0
627	20231106	101300	1598105	3645	3645	3645	3645	0
628	20231106	101200	1598105	3645	3645	3645	3645	0
629	20231106	101100	1598105	3645	3645	3645	3645	0
630	20231106	101000	1598105	3645	3645	3645	3645	0
631	20231106	100900	1598105	3645	3645	3645	3645	0
632	20231106	100800	1598105	3645	3645	3645	3645	0
633	20231106	100700	1598105	3645	3645	3645	3645	0
634	20231106	100600	1598105	3645	3645	3645	3645	0
635	20231106	100500	1598105	3645	3645	3645	3645	0
636	20231106	100400	1598105	3645	3645	3645	3645	0
637	20231106	100300	1598105	3645	3645	3645	3645	0
638	20231106	100200	1598105	3645	3645	3645	3645	0
639	20231106	100100	1598105	3645	3645	3645	3645	0
640	20231106	100000	1598105	3645	3645	3645	3645	0
641	20231106	095900	1598105	3645	3645	3645	3645	0
642	20231106	095800	1598105	3645	3645	3645	3645	0
643	20231106	095700	1598105	3645	3645	3645	3645	0
644	20231106	095600	1598105	3645	3645	3645	3645	0
645	20231106	095500	1598105	3645	3645	3645	3645	0
646	20231106	095400	1598105	3645	3645	3645	3645	0
647	20231106	095300	1598105	3645	3645	3645	3645	0
648	20231106	095200	1598105	3645	3645	3645	3645	0
649	20231106	095100	1598105	3645	3645	3645	3645	0
650	20231106	095000	1598105	3645	3645	3645	3645	1
651	20231106	094900	1594460	3515	3515	3515	3515	0
652	20231106	094800	1594460	3515	3515	3515	3515	0
653	20231106	094700	1594460	3515	3520	3520	3515	100
654	20231106	094600	1242955	3655	3655	3655	3655	0
655	20231106	094500	1242955	3655	3655	3655	3655	0
656	20231106	094400	1242955	3655	3655	3655	3655	0
657	20231106	094300	1242955	3655	3655	3655	3655	0
658	20231106	094200	1242955	3655	3655	3655	3655	0
659	20231106	094100	1242955	3655	3655	3655	3655	0
660	20231106	094000	1242955	3655	3655	3655	3655	0
661	20231106	093900	1242955	3655	3655	3655	3655	0
662	20231106	093800	1242955	3655	3655	3655	3655	0
663	20231106	093700	1242955	3655	3655	3655	3655	0
664	20231106	093600	1242955	3655	3655	3655	3655	0
665	20231106	093500	1242955	3655	3655	3655	3655	0
666	20231106	093400	1242955	3655	3655	3655	3655	300
667	20231106	093300	146455	3665	3665	3665	3665	0
668	20231106	093200	146455	3665	3665	3665	3665	0
669	20231106	093100	146455	3665	3665	3665	3665	0
670	20231106	093000	146455	3665	3665	3665	3665	0
671	20231106	092900	146455	3665	3665	3665	3665	0
672	20231106	092800	146455	3665	3665	3665	3665	0
673	20231106	092700	146455	3665	3665	3665	3665	0
674	20231106	092600	146455	3665	3665	3665	3665	0
675	20231106	092500	146455	3665	3665	3665	3665	0
676	20231106	092400	146455	3665	3665	3665	3665	0
677	20231106	092300	146455	3665	3665	3665	3665	0
678	20231106	092200	146455	3665	3665	3665	3665	1
679	20231106	092100	142790	3675	3675	3675	3675	5
680	20231106	092000	124415	3665	3665	3665	3665	19
681	20231106	091900	54780	3665	3665	3665	3665	0
682	20231106	091800	54780	3665	3665	3665	3665	12
683	20231106	091700	10800	3600	3600	3600	3600	0
684	20231106	091600	10800	3600	3600	3600	3600	0
685	20231106	091500	10800	3600	3600	3600	3600	0
686	20231106	091400	10800	3600	3600	3600	3600	0
687	20231106	091300	10800	3600	3600	3600	3600	0
688	20231106	091200	10800	3600	3600	3600	3600	0
689	20231106	091100	10800	3600	3600	3600	3600	0
690	20231106	091000	10800	3600	3600	3600	3600	0
691	20231106	090900	10800	3600	3600	3600	3600	0
692	20231106	090800	10800	3600	3600	3600	3600	0
693	20231106	090700	10800	3600	3600	3600	3600	0
694	20231106	090600	10800	3600	3600	3600	3600	0
695	20231106	090500	10800	3600	3600	3600	3600	0
696	20231106	090400	10800	3600	3600	3600	3600	0
697	20231106	090300	10800	3600	3600	3600	3600	3
698	20231106	090200	0	3600	3600	3600	3600	0
699	20231106	090100	0	3600	3600	3600	3600	0
700	20231106	090000	0	3600	3600	3600	3600	0