KissMeData/217880/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203800	5343785	3570	3570	3570	3570	1
3	20231108	203700	5343785	3570	3570	3570	3570	0
4	20231108	203600	5343785	3570	3570	3570	3570	0
5	20231108	203500	5343785	3570	3570	3570	3570	0
6	20231108	203400	5343785	3570	3570	3570	3570	0
7	20231108	203300	5343785	3570	3570	3570	3570	0
8	20231108	203200	5343785	3570	3570	3570	3570	0
9	20231108	203100	5343785	3570	3570	3570	3570	0
10	20231108	203000	5343785	3570	3570	3570	3570	0
11	20231108	202900	5343785	3570	3570	3570	3570	0
12	20231108	202800	5343785	3570	3570	3570	3570	0
13	20231108	202700	5343785	3570	3570	3570	3570	0
14	20231108	202600	5343785	3570	3570	3570	3570	0
15	20231108	202500	5343785	3570	3570	3570	3570	0
16	20231108	202400	5343785	3570	3570	3570	3570	0
17	20231108	202300	5343785	3570	3570	3570	3570	0
18	20231108	202200	5343785	3570	3570	3570	3570	0
19	20231108	202100	5343785	3570	3570	3570	3570	0
20	20231108	202000	5343785	3570	3570	3570	3570	0
21	20231108	201900	5343785	3570	3570	3570	3570	0
22	20231108	201800	5343785	3570	3570	3570	3570	0
23	20231108	201700	5343785	3570	3570	3570	3570	0
24	20231108	201600	5343785	3570	3570	3570	3570	0
25	20231108	201500	5343785	3570	3570	3570	3570	0
26	20231108	201400	5343785	3570	3570	3570	3570	0
27	20231108	201300	5343785	3570	3570	3570	3570	0
28	20231108	201200	5343785	3570	3570	3570	3570	0
29	20231108	201100	5343785	3570	3570	3570	3570	0
30	20231108	201000	5343785	3570	3570	3570	3570	0
31	20231108	200900	5343785	3570	3570	3570	3570	0
32	20231108	200800	5343785	3570	3570	3570	3570	1
33	20231108	200700	5343785	3570	3570	3570	3570	0
34	20231108	200600	5343785	3570	3570	3570	3570	0
35	20231108	200500	5343785	3570	3570	3570	3570	0
36	20231108	200400	5343785	3570	3570	3570	3570	0
37	20231108	200300	5343785	3570	3570	3570	3570	0
38	20231108	200200	5343785	3570	3570	3570	3570	0
39	20231108	200100	5343785	3570	3570	3570	3570	0
40	20231108	200000	5343785	3570	3570	3570	3570	0
41	20231108	195900	5343785	3570	3570	3570	3570	0
42	20231108	195800	5343785	3570	3570	3570	3570	0
43	20231108	195700	5343785	3570	3570	3570	3570	0
44	20231108	195600	5343785	3570	3570	3570	3570	0
45	20231108	195500	5343785	3570	3570	3570	3570	0
46	20231108	195400	5343785	3570	3570	3570	3570	0
47	20231108	195300	5343785	3570	3570	3570	3570	0
48	20231108	195200	5343785	3570	3570	3570	3570	0
49	20231108	195100	5343785	3570	3570	3570	3570	0
50	20231108	195000	5343785	3570	3570	3570	3570	0
51	20231108	194900	5343785	3570	3570	3570	3570	0
52	20231108	194800	5343785	3570	3570	3570	3570	0
53	20231108	194700	5343785	3570	3570	3570	3570	0
54	20231108	194600	5343785	3570	3570	3570	3570	0
55	20231108	194500	5343785	3570	3570	3570	3570	0
56	20231108	194400	5343785	3570	3570	3570	3570	0
57	20231108	194300	5343785	3570	3570	3570	3570	0
58	20231108	194200	5343785	3570	3570	3570	3570	0
59	20231108	194100	5343785	3570	3570	3570	3570	0
60	20231108	194000	5343785	3570	3570	3570	3570	0
61	20231108	193900	5343785	3570	3570	3570	3570	0
62	20231108	193800	5343785	3570	3570	3570	3570	1
63	20231108	193700	5343785	3570	3570	3570	3570	0
64	20231108	193600	5343785	3570	3570	3570	3570	0
65	20231108	193500	5343785	3570	3570	3570	3570	0
66	20231108	193400	5343785	3570	3570	3570	3570	0
67	20231108	193300	5343785	3570	3570	3570	3570	0
68	20231108	193200	5343785	3570	3570	3570	3570	0
69	20231108	193100	5343785	3570	3570	3570	3570	0
70	20231108	193000	5343785	3570	3570	3570	3570	0
71	20231108	192900	5343785	3570	3570	3570	3570	0
72	20231108	192800	5343785	3570	3570	3570	3570	0
73	20231108	192700	5343785	3570	3570	3570	3570	0
74	20231108	192600	5343785	3570	3570	3570	3570	0
75	20231108	192500	5343785	3570	3570	3570	3570	0
76	20231108	192400	5343785	3570	3570	3570	3570	0
77	20231108	192300	5343785	3570	3570	3570	3570	0
78	20231108	192200	5343785	3570	3570	3570	3570	0
79	20231108	192100	5343785	3570	3570	3570	3570	0
80	20231108	192000	5343785	3570	3570	3570	3570	0
81	20231108	191900	5343785	3570	3570	3570	3570	0
82	20231108	191800	5343785	3570	3570	3570	3570	0
83	20231108	191700	5343785	3570	3570	3570	3570	0
84	20231108	191600	5343785	3570	3570	3570	3570	0
85	20231108	191500	5343785	3570	3570	3570	3570	0
86	20231108	191400	5343785	3570	3570	3570	3570	0
87	20231108	191300	5343785	3570	3570	3570	3570	0
88	20231108	191200	5343785	3570	3570	3570	3570	0
89	20231108	191100	5343785	3570	3570	3570	3570	0
90	20231108	191000	5343785	3570	3570	3570	3570	0
91	20231108	190900	5343785	3570	3570	3570	3570	0
92	20231108	190800	5343785	3570	3570	3570	3570	1
93	20231108	190700	5343785	3570	3570	3570	3570	0
94	20231108	190600	5343785	3570	3570	3570	3570	0
95	20231108	190500	5343785	3570	3570	3570	3570	0
96	20231108	190400	5343785	3570	3570	3570	3570	0
97	20231108	190300	5343785	3570	3570	3570	3570	0
98	20231108	190200	5343785	3570	3570	3570	3570	0
99	20231108	190100	5343785	3570	3570	3570	3570	0
100	20231108	190000	5343785	3570	3570	3570	3570	0
101	20231108	185900	5343785	3570	3570	3570	3570	0
102	20231108	185800	5343785	3570	3570	3570	3570	0
103	20231108	185700	5343785	3570	3570	3570	3570	0
104	20231108	185600	5343785	3570	3570	3570	3570	0
105	20231108	185500	5343785	3570	3570	3570	3570	0
106	20231108	185400	5343785	3570	3570	3570	3570	0
107	20231108	185300	5343785	3570	3570	3570	3570	0
108	20231108	185200	5343785	3570	3570	3570	3570	0
109	20231108	185100	5343785	3570	3570	3570	3570	0
110	20231108	185000	5343785	3570	3570	3570	3570	0
111	20231108	184900	5343785	3570	3570	3570	3570	0
112	20231108	184800	5343785	3570	3570	3570	3570	0
113	20231108	184700	5343785	3570	3570	3570	3570	0
114	20231108	184600	5343785	3570	3570	3570	3570	0
115	20231108	184500	5343785	3570	3570	3570	3570	0
116	20231108	184400	5343785	3570	3570	3570	3570	0
117	20231108	184300	5343785	3570	3570	3570	3570	0
118	20231108	184200	5343785	3570	3570	3570	3570	0
119	20231108	184100	5343785	3570	3570	3570	3570	0
120	20231108	184000	5343785	3570	3570	3570	3570	0
121	20231108	183900	5343785	3570	3570	3570	3570	0
122	20231108	183800	5343785	3570	3570	3570	3570	1
123	20231108	183700	5343785	3570	3570	3570	3570	0
124	20231108	183600	5343785	3570	3570	3570	3570	0
125	20231108	183500	5343785	3570	3570	3570	3570	0
126	20231108	183400	5343785	3570	3570	3570	3570	0
127	20231108	183300	5343785	3570	3570	3570	3570	0
128	20231108	183200	5343785	3570	3570	3570	3570	0
129	20231108	183100	5343785	3570	3570	3570	3570	0
130	20231108	183000	5343785	3570	3570	3570	3570	0
131	20231108	182900	5343785	3570	3570	3570	3570	0
132	20231108	182800	5343785	3570	3570	3570	3570	0
133	20231108	182700	5343785	3570	3570	3570	3570	0
134	20231108	182600	5343785	3570	3570	3570	3570	0
135	20231108	182500	5343785	3570	3570	3570	3570	0
136	20231108	182400	5343785	3570	3570	3570	3570	0
137	20231108	182300	5343785	3570	3570	3570	3570	0
138	20231108	182200	5343785	3570	3570	3570	3570	0
139	20231108	182100	5343785	3570	3570	3570	3570	0
140	20231108	182000	5343785	3570	3570	3570	3570	0
141	20231108	181900	5343785	3570	3570	3570	3570	0
142	20231108	181800	5343785	3570	3570	3570	3570	0
143	20231108	181700	5343785	3570	3570	3570	3570	0
144	20231108	181600	5343785	3570	3570	3570	3570	0
145	20231108	181500	5343785	3570	3570	3570	3570	0
146	20231108	181400	5343785	3570	3570	3570	3570	0
147	20231108	181300	5343785	3570	3570	3570	3570	0
148	20231108	181200	5343785	3570	3570	3570	3570	0
149	20231108	181100	5343785	3570	3570	3570	3570	0
150	20231108	181000	5343785	3570	3570	3570	3570	0
151	20231108	180900	5343785	3570	3570	3570	3570	0
152	20231108	180800	5343785	3570	3570	3570	3570	1
153	20231108	180700	5343785	3570	3570	3570	3570	0
154	20231108	180600	5343785	3570	3570	3570	3570	0
155	20231108	180500	5343785	3570	3570	3570	3570	0
156	20231108	180400	5343785	3570	3570	3570	3570	0
157	20231108	180300	5343785	3570	3570	3570	3570	0
158	20231108	180200	5343785	3570	3570	3570	3570	0
159	20231108	180100	5343785	3570	3570	3570	3570	0
160	20231108	180000	5343785	3570	3570	3570	3570	0
161	20231108	175900	5343785	3570	3570	3570	3570	0
162	20231108	175800	5343785	3570	3570	3570	3570	0
163	20231108	175700	5343785	3570	3570	3570	3570	0
164	20231108	175600	5343785	3570	3570	3570	3570	0
165	20231108	175500	5343785	3570	3570	3570	3570	0
166	20231108	175400	5343785	3570	3570	3570	3570	0
167	20231108	175300	5343785	3570	3570	3570	3570	0
168	20231108	175200	5343785	3570	3570	3570	3570	0
169	20231108	175100	5343785	3570	3570	3570	3570	0
170	20231108	175000	5343785	3570	3570	3570	3570	0
171	20231108	174900	5343785	3570	3570	3570	3570	0
172	20231108	174800	5343785	3570	3570	3570	3570	0
173	20231108	174700	5343785	3570	3570	3570	3570	0
174	20231108	174600	5343785	3570	3570	3570	3570	0
175	20231108	174500	5343785	3570	3570	3570	3570	0
176	20231108	174400	5343785	3570	3570	3570	3570	0
177	20231108	174300	5343785	3570	3570	3570	3570	0
178	20231108	174200	5343785	3570	3570	3570	3570	0
179	20231108	174100	5343785	3570	3570	3570	3570	0
180	20231108	174000	5343785	3570	3570	3570	3570	0
181	20231108	173900	5343785	3570	3570	3570	3570	0
182	20231108	173800	5343785	3570	3570	3570	3570	1
183	20231108	173700	5343785	3570	3570	3570	3570	0
184	20231108	173600	5343785	3570	3570	3570	3570	0
185	20231108	173500	5343785	3570	3570	3570	3570	0
186	20231108	173400	5343785	3570	3570	3570	3570	0
187	20231108	173300	5343785	3570	3570	3570	3570	0
188	20231108	173200	5343785	3570	3570	3570	3570	0
189	20231108	173100	5343785	3570	3570	3570	3570	0
190	20231108	173000	5343785	3570	3570	3570	3570	0
191	20231108	172900	5343785	3570	3570	3570	3570	0
192	20231108	172800	5343785	3570	3570	3570	3570	0
193	20231108	172700	5343785	3570	3570	3570	3570	0
194	20231108	172600	5343785	3570	3570	3570	3570	0
195	20231108	172500	5343785	3570	3570	3570	3570	0
196	20231108	172400	5343785	3570	3570	3570	3570	0
197	20231108	172300	5343785	3570	3570	3570	3570	0
198	20231108	172200	5343785	3570	3570	3570	3570	0
199	20231108	172100	5343785	3570	3570	3570	3570	0
200	20231108	172000	5343785	3570	3570	3570	3570	0
201	20231108	171900	5343785	3570	3570	3570	3570	0
202	20231108	171800	5343785	3570	3570	3570	3570	0
203	20231108	171700	5343785	3570	3570	3570	3570	0
204	20231108	171600	5343785	3570	3570	3570	3570	0
205	20231108	171500	5343785	3570	3570	3570	3570	0
206	20231108	171400	5343785	3570	3570	3570	3570	0
207	20231108	171300	5343785	3570	3570	3570	3570	0
208	20231108	171200	5343785	3570	3570	3570	3570	0
209	20231108	171100	5343785	3570	3570	3570	3570	0
210	20231108	171000	5343785	3570	3570	3570	3570	0
211	20231108	170900	5343785	3570	3570	3570	3570	0
212	20231108	170800	5343785	3570	3570	3570	3570	1
213	20231108	170700	5343785	3570	3570	3570	3570	0
214	20231108	170600	5343785	3570	3570	3570	3570	0
215	20231108	170500	5343785	3570	3570	3570	3570	0
216	20231108	170400	5343785	3570	3570	3570	3570	0
217	20231108	170300	5343785	3570	3570	3570	3570	0
218	20231108	170200	5343785	3570	3570	3570	3570	0
219	20231108	170100	5343785	3570	3570	3570	3570	0
220	20231108	170000	5343785	3570	3570	3570	3570	0
221	20231108	165900	5343785	3570	3570	3570	3570	0
222	20231108	165800	5343785	3570	3570	3570	3570	0
223	20231108	165700	5343785	3570	3570	3570	3570	0
224	20231108	165600	5343785	3570	3570	3570	3570	0
225	20231108	165500	5343785	3570	3570	3570	3570	0
226	20231108	165400	5343785	3570	3570	3570	3570	0
227	20231108	165300	5343785	3570	3570	3570	3570	0
228	20231108	165200	5343785	3570	3570	3570	3570	0
229	20231108	165100	5343785	3570	3570	3570	3570	0
230	20231108	165000	5343785	3570	3570	3570	3570	0
231	20231108	164900	5343785	3570	3570	3570	3570	0
232	20231108	164800	5343785	3570	3570	3570	3570	0
233	20231108	164700	5343785	3570	3570	3570	3570	0
234	20231108	164600	5343785	3570	3570	3570	3570	0
235	20231108	164500	5343785	3570	3570	3570	3570	0
236	20231108	164400	5343785	3570	3570	3570	3570	0
237	20231108	164300	5343785	3570	3570	3570	3570	0
238	20231108	164200	5343785	3570	3570	3570	3570	0
239	20231108	164100	5343785	3570	3570	3570	3570	0
240	20231108	164000	5343785	3570	3570	3570	3570	0
241	20231108	163900	5343785	3570	3570	3570	3570	0
242	20231108	163800	5343785	3570	3570	3570	3570	1
243	20231108	163700	5343785	3570	3570	3570	3570	0
244	20231108	163600	5343785	3570	3570	3570	3570	0
245	20231108	163500	5343785	3570	3570	3570	3570	0
246	20231108	163400	5343785	3570	3570	3570	3570	0
247	20231108	163300	5343785	3570	3570	3570	3570	0
248	20231108	163200	5343785	3570	3570	3570	3570	0
249	20231108	163100	5343785	3570	3570	3570	3570	0
250	20231108	163000	5343785	3570	3570	3570	3570	0
251	20231108	162900	5343785	3570	3570	3570	3570	0
252	20231108	162800	5343785	3570	3570	3570	3570	0
253	20231108	162700	5343785	3570	3570	3570	3570	0
254	20231108	162600	5343785	3570	3570	3570	3570	0
255	20231108	162500	5343785	3570	3570	3570	3570	0
256	20231108	162400	5343785	3570	3570	3570	3570	0
257	20231108	162300	5343785	3570	3570	3570	3570	0
258	20231108	162200	5343785	3570	3570	3570	3570	0
259	20231108	162100	5343785	3570	3570	3570	3570	0
260	20231108	162000	5343785	3570	3570	3570	3570	0
261	20231108	161900	5343785	3570	3570	3570	3570	0
262	20231108	161800	5343785	3570	3570	3570	3570	0
263	20231108	161700	5343785	3570	3570	3570	3570	0
264	20231108	161600	5343785	3570	3570	3570	3570	0
265	20231108	161500	5343785	3570	3570	3570	3570	0
266	20231108	161400	5343785	3570	3570	3570	3570	0
267	20231108	161300	5343785	3570	3570	3570	3570	0
268	20231108	161200	5343785	3570	3570	3570	3570	0
269	20231108	161100	5343785	3570	3570	3570	3570	0
270	20231108	161000	5343785	3570	3570	3570	3570	0
271	20231108	160900	5343785	3570	3570	3570	3570	0
272	20231108	160800	5343785	3570	3570	3570	3570	1
273	20231108	160700	5343785	3570	3570	3570	3570	0
274	20231108	160600	5343785	3570	3570	3570	3570	0
275	20231108	160500	5343785	3570	3570	3570	3570	0
276	20231108	160400	5343785	3570	3570	3570	3570	0
277	20231108	160300	5343785	3570	3570	3570	3570	0
278	20231108	160200	5343785	3570	3570	3570	3570	0
279	20231108	160100	5343785	3570	3570	3570	3570	0
280	20231108	160000	5343785	3570	3570	3570	3570	0
281	20231108	155900	5343785	3570	3570	3570	3570	0
282	20231108	155800	5343785	3570	3570	3570	3570	0
283	20231108	155700	5343785	3570	3570	3570	3570	0
284	20231108	155600	5343785	3570	3570	3570	3570	0
285	20231108	155500	5343785	3570	3570	3570	3570	0
286	20231108	155400	5343785	3570	3570	3570	3570	0
287	20231108	155300	5343785	3570	3570	3570	3570	0
288	20231108	155200	5343785	3570	3570	3570	3570	0
289	20231108	155100	5343785	3570	3570	3570	3570	0
290	20231108	155000	5343785	3570	3570	3570	3570	0
291	20231108	154900	5343785	3570	3570	3570	3570	0
292	20231108	154800	5343785	3570	3570	3570	3570	0
293	20231108	154700	5343785	3570	3570	3570	3570	0
294	20231108	154600	5343785	3570	3570	3570	3570	0
295	20231108	154500	5343785	3570	3570	3570	3570	0
296	20231108	154400	5343785	3570	3570	3570	3570	0
297	20231108	154300	5343785	3570	3570	3570	3570	0
298	20231108	154200	5343785	3570	3570	3570	3570	0
299	20231108	154100	5343785	3570	3570	3570	3570	0
300	20231108	154000	5343785	3570	3570	3570	3570	0
301	20231108	153900	5343785	3570	3570	3570	3570	0
302	20231108	153800	5343785	3570	3570	3570	3570	1
303	20231108	153700	5343785	3570	3570	3570	3570	0
304	20231108	153600	5343785	3570	3570	3570	3570	0
305	20231108	153500	5343785	3570	3570	3570	3570	0
306	20231108	153400	5343785	3570	3570	3570	3570	0
307	20231108	153300	5343785	3570	3570	3570	3570	0
308	20231108	153200	5343785	3570	3570	3570	3570	0
309	20231108	153100	5343785	3570	3570	3570	3570	0
310	20231108	153000	5343785	3570	3570	3570	3570	0
311	20231108	152900	5343785	3570	3570	3570	3570	0
312	20231108	152800	5343785	3570	3570	3570	3570	0
313	20231108	152700	5343785	3570	3570	3570	3570	0
314	20231108	152600	5343785	3570	3570	3570	3570	0
315	20231108	152500	5343785	3570	3570	3570	3570	0
316	20231108	152400	5343785	3570	3570	3570	3570	0
317	20231108	152300	5343785	3570	3570	3570	3570	0
318	20231108	152200	5343785	3570	3570	3570	3570	0
319	20231108	152100	5343785	3570	3570	3570	3570	0
320	20231108	152000	5343785	3570	3570	3570	3570	0
321	20231108	151900	5343785	3570	3570	3570	3570	0
322	20231108	151800	5343785	3570	3570	3570	3570	0
323	20231108	151700	5343785	3570	3570	3570	3570	0
324	20231108	151600	5343785	3570	3570	3570	3570	0
325	20231108	151500	5343785	3570	3570	3570	3570	0
326	20231108	151400	5343785	3570	3570	3570	3570	1
327	20231108	151300	5340215	3480	3480	3480	3480	0
328	20231108	151200	5340215	3480	3480	3480	3480	0
329	20231108	151100	5340215	3480	3480	3480	3480	0
330	20231108	151000	5340215	3480	3480	3480	3480	0
331	20231108	150900	5340215	3480	3480	3480	3480	0
332	20231108	150800	5340215	3480	3490	3490	3480	129
333	20231108	150700	4890810	3535	3535	3535	3535	0
334	20231108	150600	4890810	3535	3535	3535	3535	0
335	20231108	150500	4890810	3535	3535	3535	3535	0
336	20231108	150400	4890810	3535	3535	3535	3535	0
337	20231108	150300	4890810	3535	3535	3535	3535	0
338	20231108	150200	4890810	3535	3535	3535	3535	0
339	20231108	150100	4890810	3535	3535	3535	3535	0
340	20231108	150000	4890810	3535	3535	3535	3535	0
341	20231108	145900	4890810	3535	3535	3535	3535	0
342	20231108	145800	4890810	3535	3535	3535	3535	0
343	20231108	145700	4890810	3535	3535	3535	3535	0
344	20231108	145600	4890810	3535	3535	3535	3535	0
345	20231108	145500	4890810	3535	3525	3535	3525	7
346	20231108	145400	4866125	3520	3520	3520	3520	5
347	20231108	145300	4848525	3490	3490	3490	3490	0
348	20231108	145200	4848525	3490	3490	3490	3490	0
349	20231108	145100	4848525	3490	3490	3490	3490	0
350	20231108	145000	4848525	3490	3490	3490	3490	0
351	20231108	144900	4848525	3490	3490	3490	3490	0
352	20231108	144800	4848525	3490	3490	3490	3490	0
353	20231108	144700	4848525	3490	3490	3490	3490	0
354	20231108	144600	4848525	3490	3490	3490	3490	0
355	20231108	144500	4848525	3490	3490	3490	3490	0
356	20231108	144400	4848525	3490	3490	3490	3490	35
357	20231108	144300	4726375	3525	3525	3525	3525	0
358	20231108	144200	4726375	3525	3525	3525	3525	40
359	20231108	144100	4585375	3485	3485	3485	3485	0
360	20231108	144000	4585375	3485	3485	3485	3485	0
361	20231108	143900	4585375	3485	3485	3485	3485	45
362	20231108	143800	4428550	3485	3485	3485	3485	0
363	20231108	143700	4428550	3485	3485	3485	3485	0
364	20231108	143600	4428550	3485	3485	3485	3485	0
365	20231108	143500	4428550	3485	3485	3485	3485	0
366	20231108	143400	4428550	3485	3485	3485	3485	0
367	20231108	143300	4428550	3485	3485	3485	3485	0
368	20231108	143200	4428550	3485	3485	3485	3485	0
369	20231108	143100	4428550	3485	3485	3485	3485	0
370	20231108	143000	4428550	3485	3480	3530	3480	3
371	20231108	142900	4418055	3530	3480	3530	3480	4
372	20231108	142800	4404035	3530	3530	3530	3480	3
373	20231108	142700	4393495	3470	3470	3470	3470	0
374	20231108	142600	4393495	3470	3470	3470	3470	0
375	20231108	142500	4393495	3470	3470	3470	3470	0
376	20231108	142400	4393495	3470	3470	3470	3470	0
377	20231108	142300	4393495	3470	3470	3470	3470	0
378	20231108	142200	4393495	3470	3470	3470	3470	0
379	20231108	142100	4393495	3470	3470	3470	3470	0
380	20231108	142000	4393495	3470	3470	3470	3470	0
381	20231108	141900	4393495	3470	3470	3470	3470	0
382	20231108	141800	4393495	3470	3470	3470	3470	0
383	20231108	141700	4393495	3470	3470	3470	3470	0
384	20231108	141600	4393495	3470	3470	3470	3470	0
385	20231108	141500	4393495	3470	3470	3470	3470	0
386	20231108	141400	4393495	3470	3470	3470	3470	0
387	20231108	141300	4393495	3470	3470	3470	3470	0
388	20231108	141200	4393495	3470	3470	3470	3470	0
389	20231108	141100	4393495	3470	3470	3470	3470	1
390	20231108	141000	4390025	3560	3560	3560	3560	0
391	20231108	140900	4390025	3560	3560	3560	3560	0
392	20231108	140800	4390025	3560	3560	3560	3560	0
393	20231108	140700	4390025	3560	3560	3560	3560	0
394	20231108	140600	4390025	3560	3560	3560	3560	0
395	20231108	140500	4390025	3560	3560	3560	3560	0
396	20231108	140400	4390025	3560	3560	3560	3560	0
397	20231108	140300	4390025	3560	3560	3560	3560	0
398	20231108	140200	4390025	3560	3560	3560	3560	0
399	20231108	140100	4390025	3560	3560	3560	3560	0
400	20231108	140000	4390025	3560	3560	3560	3560	0
401	20231108	135900	4390025	3560	3560	3560	3560	0
402	20231108	135800	4390025	3560	3560	3560	3560	0
403	20231108	135700	4390025	3560	3560	3560	3560	0
404	20231108	135600	4390025	3560	3560	3560	3560	0
405	20231108	135500	4390025	3560	3560	3560	3560	0
406	20231108	135400	4390025	3560	3560	3560	3560	0
407	20231108	135300	4390025	3560	3560	3560	3560	0
408	20231108	135200	4390025	3560	3560	3560	3560	0
409	20231108	135100	4390025	3560	3560	3560	3560	0
410	20231108	135000	4390025	3560	3560	3560	3560	0
411	20231108	134900	4390025	3560	3560	3560	3560	0
412	20231108	134800	4390025	3560	3560	3560	3560	0
413	20231108	134700	4390025	3560	3560	3560	3560	0
414	20231108	134600	4390025	3560	3560	3560	3560	0
415	20231108	134500	4390025	3560	3560	3560	3560	0
416	20231108	134400	4390025	3560	3560	3560	3560	0
417	20231108	134300	4390025	3560	3560	3560	3560	0
418	20231108	134200	4390025	3560	3560	3560	3560	0
419	20231108	134100	4390025	3560	3560	3560	3560	0
420	20231108	134000	4390025	3560	3560	3560	3560	0
421	20231108	133900	4390025	3560	3560	3560	3560	0
422	20231108	133800	4390025	3560	3560	3560	3560	0
423	20231108	133700	4390025	3560	3560	3560	3560	0
424	20231108	133600	4390025	3560	3560	3560	3560	0
425	20231108	133500	4390025	3560	3560	3560	3560	0
426	20231108	133400	4390025	3560	3560	3560	3560	0
427	20231108	133300	4390025	3560	3560	3560	3560	0
428	20231108	133200	4390025	3560	3560	3560	3560	0
429	20231108	133100	4390025	3560	3560	3560	3560	0
430	20231108	133000	4390025	3560	3560	3560	3560	0
431	20231108	132900	4390025	3560	3560	3560	3560	0
432	20231108	132800	4390025	3560	3560	3560	3560	0
433	20231108	132700	4390025	3560	3560	3560	3560	0
434	20231108	132600	4390025	3560	3560	3560	3560	1
435	20231108	132500	4386465	3560	3560	3560	3560	0
436	20231108	132400	4386465	3560	3560	3560	3560	0
437	20231108	132300	4386465	3560	3560	3560	3560	0
438	20231108	132200	4386465	3560	3560	3560	3560	0
439	20231108	132100	4386465	3560	3560	3560	3560	0
440	20231108	132000	4386465	3560	3560	3560	3560	0
441	20231108	131900	4386465	3560	3560	3560	3560	0
442	20231108	131800	4386465	3560	3560	3560	3560	0
443	20231108	131700	4386465	3560	3560	3560	3560	0
444	20231108	131600	4386465	3560	3560	3560	3560	0
445	20231108	131500	4386465	3560	3560	3560	3560	0
446	20231108	131400	4386465	3560	3560	3560	3560	0
447	20231108	131300	4386465	3560	3560	3560	3560	0
448	20231108	131200	4386465	3560	3560	3560	3560	0
449	20231108	131100	4386465	3560	3560	3560	3560	1
450	20231108	131000	4382905	3590	3590	3590	3590	0
451	20231108	130900	4382905	3590	3590	3590	3590	0
452	20231108	130800	4382905	3590	3590	3590	3590	0
453	20231108	130700	4382905	3590	3590	3590	3590	0
454	20231108	130600	4382905	3590	3590	3590	3590	0
455	20231108	130500	4382905	3590	3590	3590	3590	0
456	20231108	130400	4382905	3590	3590	3590	3590	0
457	20231108	130300	4382905	3590	3590	3590	3590	0
458	20231108	130200	4382905	3590	3590	3590	3590	0
459	20231108	130100	4382905	3590	3590	3590	3590	0
460	20231108	130000	4382905	3590	3590	3590	3590	0
461	20231108	125900	4382905	3590	3590	3590	3590	0
462	20231108	125800	4382905	3590	3590	3590	3590	0
463	20231108	125700	4382905	3590	3590	3590	3590	0
464	20231108	125600	4382905	3590	3590	3590	3590	0
465	20231108	125500	4382905	3590	3590	3590	3590	0
466	20231108	125400	4382905	3590	3590	3590	3590	0
467	20231108	125300	4382905	3590	3590	3590	3590	0
468	20231108	125200	4382905	3590	3590	3590	3590	0
469	20231108	125100	4382905	3590	3590	3590	3590	0
470	20231108	125000	4382905	3590	3590	3590	3590	0
471	20231108	124900	4382905	3590	3590	3590	3590	0
472	20231108	124800	4382905	3590	3590	3590	3590	0
473	20231108	124700	4382905	3590	3590	3590	3590	0
474	20231108	124600	4382905	3590	3590	3590	3590	0
475	20231108	124500	4382905	3590	3590	3590	3590	0
476	20231108	124400	4382905	3590	3590	3590	3590	0
477	20231108	124300	4382905	3590	3590	3590	3590	1
478	20231108	124200	4379315	3455	3455	3455	3455	0
479	20231108	124100	4379315	3455	3455	3455	3455	0
480	20231108	124000	4379315	3455	3455	3455	3455	0
481	20231108	123900	4379315	3455	3455	3455	3455	0
482	20231108	123800	4379315	3455	3455	3455	3455	0
483	20231108	123700	4379315	3455	3455	3455	3455	0
484	20231108	123600	4379315	3455	3455	3455	3455	0
485	20231108	123500	4379315	3455	3455	3455	3455	0
486	20231108	123400	4379315	3455	3455	3455	3455	0
487	20231108	123300	4379315	3455	3455	3455	3455	0
488	20231108	123200	4379315	3455	3455	3455	3455	0
489	20231108	123100	4379315	3455	3455	3455	3455	0
490	20231108	123000	4379315	3455	3455	3455	3455	0
491	20231108	122900	4379315	3455	3455	3455	3455	0
492	20231108	122800	4379315	3455	3455	3455	3455	0
493	20231108	122700	4379315	3455	3455	3455	3455	0
494	20231108	122600	4379315	3455	3455	3455	3455	0
495	20231108	122500	4379315	3455	3455	3455	3455	0
496	20231108	122400	4379315	3455	3455	3455	3455	0
497	20231108	122300	4379315	3455	3455	3455	3455	0
498	20231108	122200	4379315	3455	3455	3455	3455	0
499	20231108	122100	4379315	3455	3455	3455	3455	0
500	20231108	122000	4379315	3455	3455	3455	3455	0
501	20231108	121900	4379315	3455	3455	3455	3455	0
502	20231108	121800	4379315	3455	3455	3455	3455	0
503	20231108	121700	4379315	3455	3455	3455	3455	0
504	20231108	121600	4379315	3455	3455	3455	3455	0
505	20231108	121500	4379315	3455	3455	3455	3455	0
506	20231108	121400	4379315	3455	3455	3455	3455	0
507	20231108	121300	4379315	3455	3455	3455	3455	0
508	20231108	121200	4379315	3455	3455	3455	3455	0
509	20231108	121100	4379315	3455	3455	3455	3455	0
510	20231108	121000	4379315	3455	3455	3455	3455	0
511	20231108	120900	4379315	3455	3455	3455	3455	0
512	20231108	120800	4379315	3455	3455	3455	3455	0
513	20231108	120700	4379315	3455	3455	3455	3455	0
514	20231108	120600	4379315	3455	3455	3455	3455	0
515	20231108	120500	4379315	3455	3455	3455	3455	0
516	20231108	120400	4379315	3455	3455	3455	3455	0
517	20231108	120300	4379315	3455	3455	3455	3455	0
518	20231108	120200	4379315	3455	3455	3455	3455	0
519	20231108	120100	4379315	3455	3500	3500	3455	500
520	20231108	120000	2650940	3635	3635	3635	3635	0
521	20231108	115900	2650940	3635	3635	3635	3635	0
522	20231108	115800	2650940	3635	3635	3635	3635	0
523	20231108	115700	2650940	3635	3635	3635	3635	0
524	20231108	115600	2650940	3635	3635	3635	3635	0
525	20231108	115500	2650940	3635	3635	3635	3635	0
526	20231108	115400	2650940	3635	3635	3635	3635	0
527	20231108	115300	2650940	3635	3635	3635	3635	0
528	20231108	115200	2650940	3635	3635	3635	3635	0
529	20231108	115100	2650940	3635	3635	3635	3635	0
530	20231108	115000	2650940	3635	3635	3635	3635	0
531	20231108	114900	2650940	3635	3635	3635	3635	0
532	20231108	114800	2650940	3635	3635	3635	3635	0
533	20231108	114700	2650940	3635	3635	3635	3635	1
534	20231108	114600	2647305	3640	3640	3640	3640	0
535	20231108	114500	2647305	3640	3640	3640	3640	0
536	20231108	114400	2647305	3640	3640	3640	3640	0
537	20231108	114300	2647305	3640	3640	3640	3640	0
538	20231108	114200	2647305	3640	3640	3640	3640	83
539	20231108	114100	2345185	3455	3455	3455	3455	0
540	20231108	114000	2345185	3455	3455	3455	3455	0
541	20231108	113900	2345185	3455	3455	3455	3455	0
542	20231108	113800	2345185	3455	3465	3465	3455	300
543	20231108	113700	1306830	3650	3650	3650	3650	0
544	20231108	113600	1306830	3650	3650	3650	3650	0
545	20231108	113500	1306830	3650	3650	3650	3650	0
546	20231108	113400	1306830	3650	3650	3650	3650	0
547	20231108	113300	1306830	3650	3650	3650	3650	0
548	20231108	113200	1306830	3650	3650	3650	3650	0
549	20231108	113100	1306830	3650	3650	3650	3650	0
550	20231108	113000	1306830	3650	3650	3650	3650	0
551	20231108	112900	1306830	3650	3650	3650	3650	1
552	20231108	112800	1303180	3460	3460	3460	3460	0
553	20231108	112700	1303180	3460	3460	3460	3460	55
554	20231108	112600	1112880	3660	3660	3660	3660	0
555	20231108	112500	1112880	3660	3660	3660	3660	0
556	20231108	112400	1112880	3660	3660	3660	3660	0
557	20231108	112300	1112880	3660	3660	3660	3660	0
558	20231108	112200	1112880	3660	3660	3660	3660	0
559	20231108	112100	1112880	3660	3660	3660	3660	0
560	20231108	112000	1112880	3660	3660	3660	3660	0
561	20231108	111900	1112880	3660	3660	3660	3660	0
562	20231108	111800	1112880	3660	3660	3660	3660	0
563	20231108	111700	1112880	3660	3660	3660	3660	0
564	20231108	111600	1112880	3660	3660	3660	3660	0
565	20231108	111500	1112880	3660	3660	3660	3660	0
566	20231108	111400	1112880	3660	3660	3660	3660	0
567	20231108	111300	1112880	3660	3660	3660	3660	0
568	20231108	111200	1112880	3660	3660	3660	3660	0
569	20231108	111100	1112880	3660	3660	3660	3660	0
570	20231108	111000	1112880	3660	3660	3660	3660	0
571	20231108	110900	1112880	3660	3660	3660	3660	0
572	20231108	110800	1112880	3660	3660	3660	3660	0
573	20231108	110700	1112880	3660	3660	3660	3660	0
574	20231108	110600	1112880	3660	3660	3660	3660	0
575	20231108	110500	1112880	3660	3660	3660	3660	0
576	20231108	110400	1112880	3660	3660	3660	3660	1
577	20231108	110300	1109220	3455	3500	3500	3455	190
578	20231108	110200	445370	3690	3690	3690	3690	0
579	20231108	110100	445370	3690	3690	3690	3690	0
580	20231108	110000	445370	3690	3690	3690	3690	0
581	20231108	105900	445370	3690	3690	3690	3690	0
582	20231108	105800	445370	3690	3690	3690	3690	0
583	20231108	105700	445370	3690	3690	3690	3690	0
584	20231108	105600	445370	3690	3690	3690	3690	0
585	20231108	105500	445370	3690	3690	3690	3690	0
586	20231108	105400	445370	3690	3690	3690	3690	0
587	20231108	105300	445370	3690	3690	3690	3690	0
588	20231108	105200	445370	3690	3690	3690	3690	0
589	20231108	105100	445370	3690	3690	3690	3690	0
590	20231108	105000	445370	3690	3690	3690	3690	0
591	20231108	104900	445370	3690	3690	3690	3690	0
592	20231108	104800	445370	3690	3690	3690	3690	0
593	20231108	104700	445370	3690	3690	3690	3690	0
594	20231108	104600	445370	3690	3690	3690	3690	0
595	20231108	104500	445370	3690	3690	3690	3690	0
596	20231108	104400	445370	3690	3690	3690	3690	0
597	20231108	104300	445370	3690	3690	3690	3690	0
598	20231108	104200	445370	3690	3690	3690	3690	0
599	20231108	104100	445370	3690	3690	3690	3690	0
600	20231108	104000	445370	3690	3690	3690	3690	0
601	20231108	103900	445370	3690	3690	3690	3690	0
602	20231108	103800	445370	3690	3690	3690	3690	0
603	20231108	103700	445370	3690	3690	3690	3690	0
604	20231108	103600	445370	3690	3690	3690	3690	0
605	20231108	103500	445370	3690	3690	3690	3690	0
606	20231108	103400	445370	3690	3690	3690	3690	0
607	20231108	103300	445370	3690	3690	3690	3690	0
608	20231108	103200	445370	3690	3690	3690	3690	0
609	20231108	103100	445370	3690	3690	3690	3690	1
610	20231108	103000	441680	3500	3500	3500	3500	0
611	20231108	102900	441680	3500	3500	3500	3500	0
612	20231108	102800	441680	3500	3500	3500	3500	0
613	20231108	102700	441680	3500	3500	3500	3500	0
614	20231108	102600	441680	3500	3500	3500	3500	0
615	20231108	102500	441680	3500	3500	3500	3500	0
616	20231108	102400	441680	3500	3500	3500	3500	0
617	20231108	102300	441680	3500	3500	3500	3500	3
618	20231108	102200	431180	3690	3690	3690	3690	0
619	20231108	102100	431180	3690	3690	3690	3690	0
620	20231108	102000	431180	3690	3690	3690	3690	0
621	20231108	101900	431180	3690	3690	3690	3690	0
622	20231108	101800	431180	3690	3690	3690	3690	0
623	20231108	101700	431180	3690	3690	3690	3690	0
624	20231108	101600	431180	3690	3690	3690	3690	0
625	20231108	101500	431180	3690	3690	3690	3690	0
626	20231108	101400	431180	3690	3690	3690	3690	0
627	20231108	101300	431180	3690	3690	3690	3690	0
628	20231108	101200	431180	3690	3690	3690	3690	0
629	20231108	101100	431180	3690	3690	3690	3690	0
630	20231108	101000	431180	3690	3600	3690	3600	19
631	20231108	100900	362600	3600	3600	3600	3600	0
632	20231108	100800	362600	3600	3600	3600	3600	0
633	20231108	100700	362600	3600	3600	3600	3600	0
634	20231108	100600	362600	3600	3600	3600	3600	0
635	20231108	100500	362600	3600	3600	3600	3600	0
636	20231108	100400	362600	3600	3600	3600	3600	0
637	20231108	100300	362600	3600	3600	3600	3600	0
638	20231108	100200	362600	3600	3600	3600	3600	0
639	20231108	100100	362600	3600	3600	3600	3600	0
640	20231108	100000	362600	3600	3600	3600	3600	50
641	20231108	095900	182600	3600	3600	3600	3600	0
642	20231108	095800	182600	3600	3600	3600	3600	0
643	20231108	095700	182600	3600	3600	3600	3600	0
644	20231108	095600	182600	3600	3600	3600	3600	0
645	20231108	095500	182600	3600	3600	3600	3600	1
646	20231108	095400	179000	3580	3580	3580	3580	0
647	20231108	095300	179000	3580	3580	3580	3580	0
648	20231108	095200	179000	3580	3580	3580	3580	0
649	20231108	095100	179000	3580	3580	3580	3580	0
650	20231108	095000	179000	3580	3580	3580	3580	0
651	20231108	094900	179000	3580	3580	3580	3580	0
652	20231108	094800	179000	3580	3580	3580	3580	0
653	20231108	094700	179000	3580	3580	3580	3580	0
654	20231108	094600	179000	3580	3580	3580	3580	0
655	20231108	094500	179000	3580	3580	3580	3580	0
656	20231108	094400	179000	3580	3580	3580	3580	0
657	20231108	094300	179000	3580	3580	3580	3580	0
658	20231108	094200	179000	3580	3580	3580	3580	0
659	20231108	094100	179000	3580	3580	3580	3580	0
660	20231108	094000	179000	3580	3580	3580	3580	0
661	20231108	093900	179000	3580	3580	3580	3580	0
662	20231108	093800	179000	3580	3580	3580	3580	0
663	20231108	093700	179000	3580	3580	3580	3580	0
664	20231108	093600	179000	3580	3580	3580	3580	0
665	20231108	093500	179000	3580	3580	3580	3580	0
666	20231108	093400	179000	3580	3580	3580	3580	0
667	20231108	093300	179000	3580	3580	3580	3580	0
668	20231108	093200	179000	3580	3580	3580	3580	0
669	20231108	093100	179000	3580	3580	3580	3580	0
670	20231108	093000	179000	3580	3580	3580	3580	0
671	20231108	092900	179000	3580	3580	3580	3580	0
672	20231108	092800	179000	3580	3580	3580	3580	0
673	20231108	092700	179000	3580	3580	3580	3580	0
674	20231108	092600	179000	3580	3580	3580	3580	0
675	20231108	092500	179000	3580	3580	3580	3580	50
676	20231108	092400	0	3580	3580	3580	3580	0
677	20231108	092300	0	3580	3580	3580	3580	0
678	20231108	092200	0	3580	3580	3580	3580	0
679	20231108	092100	0	3580	3580	3580	3580	0
680	20231108	092000	0	3580	3580	3580	3580	0
681	20231108	091900	0	3580	3580	3580	3580	0
682	20231108	091800	0	3580	3580	3580	3580	0
683	20231108	091700	0	3580	3580	3580	3580	0
684	20231108	091600	0	3580	3580	3580	3580	0
685	20231108	091500	0	3580	3580	3580	3580	0
686	20231108	091400	0	3580	3580	3580	3580	0
687	20231108	091300	0	3580	3580	3580	3580	0
688	20231108	091200	0	3580	3580	3580	3580	0
689	20231108	091100	0	3580	3580	3580	3580	0
690	20231108	091000	0	3580	3580	3580	3580	0
691	20231108	090900	0	3580	3580	3580	3580	0
692	20231108	090800	0	3580	3580	3580	3580	0
693	20231108	090700	0	3580	3580	3580	3580	0
694	20231108	090600	0	3580	3580	3580	3580	0
695	20231108	090500	0	3580	3580	3580	3580	0
696	20231108	090400	0	3580	3580	3580	3580	0
697	20231108	090300	0	3580	3580	3580	3580	0
698	20231108	090200	0	3580	3580	3580	3580	0
699	20231108	090100	0	3580	3580	3580	3580	0
700	20231108	090000	0	3580	3580	3580	3580	0