KissMeData/217880/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203800	6393805	3520	3520	3520	3520	100
3	20231109	203700	6393805	3520	3520	3520	3520	0
4	20231109	203600	6393805	3520	3520	3520	3520	0
5	20231109	203500	6393805	3520	3520	3520	3520	0
6	20231109	203400	6393805	3520	3520	3520	3520	0
7	20231109	203300	6393805	3520	3520	3520	3520	0
8	20231109	203200	6393805	3520	3520	3520	3520	0
9	20231109	203100	6393805	3520	3520	3520	3520	0
10	20231109	203000	6393805	3520	3520	3520	3520	0
11	20231109	202900	6393805	3520	3520	3520	3520	0
12	20231109	202800	6393805	3520	3520	3520	3520	0
13	20231109	202700	6393805	3520	3520	3520	3520	0
14	20231109	202600	6393805	3520	3520	3520	3520	0
15	20231109	202500	6393805	3520	3520	3520	3520	0
16	20231109	202400	6393805	3520	3520	3520	3520	0
17	20231109	202300	6393805	3520	3520	3520	3520	0
18	20231109	202200	6393805	3520	3520	3520	3520	0
19	20231109	202100	6393805	3520	3520	3520	3520	0
20	20231109	202000	6393805	3520	3520	3520	3520	0
21	20231109	201900	6393805	3520	3520	3520	3520	0
22	20231109	201800	6393805	3520	3520	3520	3520	0
23	20231109	201700	6393805	3520	3520	3520	3520	0
24	20231109	201600	6393805	3520	3520	3520	3520	0
25	20231109	201500	6393805	3520	3520	3520	3520	0
26	20231109	201400	6393805	3520	3520	3520	3520	0
27	20231109	201300	6393805	3520	3520	3520	3520	0
28	20231109	201200	6393805	3520	3520	3520	3520	0
29	20231109	201100	6393805	3520	3520	3520	3520	0
30	20231109	201000	6393805	3520	3520	3520	3520	0
31	20231109	200900	6393805	3520	3520	3520	3520	0
32	20231109	200800	6393805	3520	3520	3520	3520	100
33	20231109	200700	6393805	3520	3520	3520	3520	0
34	20231109	200600	6393805	3520	3520	3520	3520	0
35	20231109	200500	6393805	3520	3520	3520	3520	0
36	20231109	200400	6393805	3520	3520	3520	3520	0
37	20231109	200300	6393805	3520	3520	3520	3520	0
38	20231109	200200	6393805	3520	3520	3520	3520	0
39	20231109	200100	6393805	3520	3520	3520	3520	0
40	20231109	200000	6393805	3520	3520	3520	3520	0
41	20231109	195900	6393805	3520	3520	3520	3520	0
42	20231109	195800	6393805	3520	3520	3520	3520	0
43	20231109	195700	6393805	3520	3520	3520	3520	0
44	20231109	195600	6393805	3520	3520	3520	3520	0
45	20231109	195500	6393805	3520	3520	3520	3520	0
46	20231109	195400	6393805	3520	3520	3520	3520	0
47	20231109	195300	6393805	3520	3520	3520	3520	0
48	20231109	195200	6393805	3520	3520	3520	3520	0
49	20231109	195100	6393805	3520	3520	3520	3520	0
50	20231109	195000	6393805	3520	3520	3520	3520	0
51	20231109	194900	6393805	3520	3520	3520	3520	0
52	20231109	194800	6393805	3520	3520	3520	3520	0
53	20231109	194700	6393805	3520	3520	3520	3520	0
54	20231109	194600	6393805	3520	3520	3520	3520	0
55	20231109	194500	6393805	3520	3520	3520	3520	0
56	20231109	194400	6393805	3520	3520	3520	3520	0
57	20231109	194300	6393805	3520	3520	3520	3520	0
58	20231109	194200	6393805	3520	3520	3520	3520	0
59	20231109	194100	6393805	3520	3520	3520	3520	0
60	20231109	194000	6393805	3520	3520	3520	3520	0
61	20231109	193900	6393805	3520	3520	3520	3520	0
62	20231109	193800	6393805	3520	3520	3520	3520	100
63	20231109	193700	6393805	3520	3520	3520	3520	0
64	20231109	193600	6393805	3520	3520	3520	3520	0
65	20231109	193500	6393805	3520	3520	3520	3520	0
66	20231109	193400	6393805	3520	3520	3520	3520	0
67	20231109	193300	6393805	3520	3520	3520	3520	0
68	20231109	193200	6393805	3520	3520	3520	3520	0
69	20231109	193100	6393805	3520	3520	3520	3520	0
70	20231109	193000	6393805	3520	3520	3520	3520	0
71	20231109	192900	6393805	3520	3520	3520	3520	0
72	20231109	192800	6393805	3520	3520	3520	3520	0
73	20231109	192700	6393805	3520	3520	3520	3520	0
74	20231109	192600	6393805	3520	3520	3520	3520	0
75	20231109	192500	6393805	3520	3520	3520	3520	0
76	20231109	192400	6393805	3520	3520	3520	3520	0
77	20231109	192300	6393805	3520	3520	3520	3520	0
78	20231109	192200	6393805	3520	3520	3520	3520	0
79	20231109	192100	6393805	3520	3520	3520	3520	0
80	20231109	192000	6393805	3520	3520	3520	3520	0
81	20231109	191900	6393805	3520	3520	3520	3520	0
82	20231109	191800	6393805	3520	3520	3520	3520	0
83	20231109	191700	6393805	3520	3520	3520	3520	0
84	20231109	191600	6393805	3520	3520	3520	3520	0
85	20231109	191500	6393805	3520	3520	3520	3520	0
86	20231109	191400	6393805	3520	3520	3520	3520	0
87	20231109	191300	6393805	3520	3520	3520	3520	0
88	20231109	191200	6393805	3520	3520	3520	3520	0
89	20231109	191100	6393805	3520	3520	3520	3520	0
90	20231109	191000	6393805	3520	3520	3520	3520	0
91	20231109	190900	6393805	3520	3520	3520	3520	0
92	20231109	190800	6393805	3520	3520	3520	3520	100
93	20231109	190700	6393805	3520	3520	3520	3520	0
94	20231109	190600	6393805	3520	3520	3520	3520	0
95	20231109	190500	6393805	3520	3520	3520	3520	0
96	20231109	190400	6393805	3520	3520	3520	3520	0
97	20231109	190300	6393805	3520	3520	3520	3520	0
98	20231109	190200	6393805	3520	3520	3520	3520	0
99	20231109	190100	6393805	3520	3520	3520	3520	0
100	20231109	190000	6393805	3520	3520	3520	3520	0
101	20231109	185900	6393805	3520	3520	3520	3520	0
102	20231109	185800	6393805	3520	3520	3520	3520	0
103	20231109	185700	6393805	3520	3520	3520	3520	0
104	20231109	185600	6393805	3520	3520	3520	3520	0
105	20231109	185500	6393805	3520	3520	3520	3520	0
106	20231109	185400	6393805	3520	3520	3520	3520	0
107	20231109	185300	6393805	3520	3520	3520	3520	0
108	20231109	185200	6393805	3520	3520	3520	3520	0
109	20231109	185100	6393805	3520	3520	3520	3520	0
110	20231109	185000	6393805	3520	3520	3520	3520	0
111	20231109	184900	6393805	3520	3520	3520	3520	0
112	20231109	184800	6393805	3520	3520	3520	3520	0
113	20231109	184700	6393805	3520	3520	3520	3520	0
114	20231109	184600	6393805	3520	3520	3520	3520	0
115	20231109	184500	6393805	3520	3520	3520	3520	0
116	20231109	184400	6393805	3520	3520	3520	3520	0
117	20231109	184300	6393805	3520	3520	3520	3520	0
118	20231109	184200	6393805	3520	3520	3520	3520	0
119	20231109	184100	6393805	3520	3520	3520	3520	0
120	20231109	184000	6393805	3520	3520	3520	3520	0
121	20231109	183900	6393805	3520	3520	3520	3520	0
122	20231109	183800	6393805	3520	3520	3520	3520	100
123	20231109	183700	6393805	3520	3520	3520	3520	0
124	20231109	183600	6393805	3520	3520	3520	3520	0
125	20231109	183500	6393805	3520	3520	3520	3520	0
126	20231109	183400	6393805	3520	3520	3520	3520	0
127	20231109	183300	6393805	3520	3520	3520	3520	0
128	20231109	183200	6393805	3520	3520	3520	3520	0
129	20231109	183100	6393805	3520	3520	3520	3520	0
130	20231109	183000	6393805	3520	3520	3520	3520	0
131	20231109	182900	6393805	3520	3520	3520	3520	0
132	20231109	182800	6393805	3520	3520	3520	3520	0
133	20231109	182700	6393805	3520	3520	3520	3520	0
134	20231109	182600	6393805	3520	3520	3520	3520	0
135	20231109	182500	6393805	3520	3520	3520	3520	0
136	20231109	182400	6393805	3520	3520	3520	3520	0
137	20231109	182300	6393805	3520	3520	3520	3520	0
138	20231109	182200	6393805	3520	3520	3520	3520	0
139	20231109	182100	6393805	3520	3520	3520	3520	0
140	20231109	182000	6393805	3520	3520	3520	3520	0
141	20231109	181900	6393805	3520	3520	3520	3520	0
142	20231109	181800	6393805	3520	3520	3520	3520	0
143	20231109	181700	6393805	3520	3520	3520	3520	0
144	20231109	181600	6393805	3520	3520	3520	3520	0
145	20231109	181500	6393805	3520	3520	3520	3520	0
146	20231109	181400	6393805	3520	3520	3520	3520	0
147	20231109	181300	6393805	3520	3520	3520	3520	0
148	20231109	181200	6393805	3520	3520	3520	3520	0
149	20231109	181100	6393805	3520	3520	3520	3520	0
150	20231109	181000	6393805	3520	3520	3520	3520	0
151	20231109	180900	6393805	3520	3520	3520	3520	0
152	20231109	180800	6393805	3520	3520	3520	3520	100
153	20231109	180700	6393805	3520	3520	3520	3520	0
154	20231109	180600	6393805	3520	3520	3520	3520	0
155	20231109	180500	6393805	3520	3520	3520	3520	0
156	20231109	180400	6393805	3520	3520	3520	3520	0
157	20231109	180300	6393805	3520	3520	3520	3520	0
158	20231109	180200	6393805	3520	3520	3520	3520	0
159	20231109	180100	6393805	3520	3520	3520	3520	0
160	20231109	180000	6393805	3520	3520	3520	3520	0
161	20231109	175900	6393805	3520	3520	3520	3520	0
162	20231109	175800	6393805	3520	3520	3520	3520	0
163	20231109	175700	6393805	3520	3520	3520	3520	0
164	20231109	175600	6393805	3520	3520	3520	3520	0
165	20231109	175500	6393805	3520	3520	3520	3520	0
166	20231109	175400	6393805	3520	3520	3520	3520	0
167	20231109	175300	6393805	3520	3520	3520	3520	0
168	20231109	175200	6393805	3520	3520	3520	3520	0
169	20231109	175100	6393805	3520	3520	3520	3520	0
170	20231109	175000	6393805	3520	3520	3520	3520	0
171	20231109	174900	6393805	3520	3520	3520	3520	0
172	20231109	174800	6393805	3520	3520	3520	3520	0
173	20231109	174700	6393805	3520	3520	3520	3520	0
174	20231109	174600	6393805	3520	3520	3520	3520	0
175	20231109	174500	6393805	3520	3520	3520	3520	0
176	20231109	174400	6393805	3520	3520	3520	3520	0
177	20231109	174300	6393805	3520	3520	3520	3520	0
178	20231109	174200	6393805	3520	3520	3520	3520	0
179	20231109	174100	6393805	3520	3520	3520	3520	0
180	20231109	174000	6393805	3520	3520	3520	3520	0
181	20231109	173900	6393805	3520	3520	3520	3520	0
182	20231109	173800	6393805	3520	3520	3520	3520	100
183	20231109	173700	6393805	3520	3520	3520	3520	0
184	20231109	173600	6393805	3520	3520	3520	3520	0
185	20231109	173500	6393805	3520	3520	3520	3520	0
186	20231109	173400	6393805	3520	3520	3520	3520	0
187	20231109	173300	6393805	3520	3520	3520	3520	0
188	20231109	173200	6393805	3520	3520	3520	3520	0
189	20231109	173100	6393805	3520	3520	3520	3520	0
190	20231109	173000	6393805	3520	3520	3520	3520	0
191	20231109	172900	6393805	3520	3520	3520	3520	0
192	20231109	172800	6393805	3520	3520	3520	3520	0
193	20231109	172700	6393805	3520	3520	3520	3520	0
194	20231109	172600	6393805	3520	3520	3520	3520	0
195	20231109	172500	6393805	3520	3520	3520	3520	0
196	20231109	172400	6393805	3520	3520	3520	3520	0
197	20231109	172300	6393805	3520	3520	3520	3520	0
198	20231109	172200	6393805	3520	3520	3520	3520	0
199	20231109	172100	6393805	3520	3520	3520	3520	0
200	20231109	172000	6393805	3520	3520	3520	3520	0
201	20231109	171900	6393805	3520	3520	3520	3520	0
202	20231109	171800	6393805	3520	3520	3520	3520	0
203	20231109	171700	6393805	3520	3520	3520	3520	0
204	20231109	171600	6393805	3520	3520	3520	3520	0
205	20231109	171500	6393805	3520	3520	3520	3520	0
206	20231109	171400	6393805	3520	3520	3520	3520	0
207	20231109	171300	6393805	3520	3520	3520	3520	0
208	20231109	171200	6393805	3520	3520	3520	3520	0
209	20231109	171100	6393805	3520	3520	3520	3520	0
210	20231109	171000	6393805	3520	3520	3520	3520	0
211	20231109	170900	6393805	3520	3520	3520	3520	0
212	20231109	170800	6393805	3520	3520	3520	3520	100
213	20231109	170700	6393805	3520	3520	3520	3520	0
214	20231109	170600	6393805	3520	3520	3520	3520	0
215	20231109	170500	6393805	3520	3520	3520	3520	0
216	20231109	170400	6393805	3520	3520	3520	3520	0
217	20231109	170300	6393805	3520	3520	3520	3520	0
218	20231109	170200	6393805	3520	3520	3520	3520	0
219	20231109	170100	6393805	3520	3520	3520	3520	0
220	20231109	170000	6393805	3520	3520	3520	3520	0
221	20231109	165900	6393805	3520	3520	3520	3520	0
222	20231109	165800	6393805	3520	3520	3520	3520	0
223	20231109	165700	6393805	3520	3520	3520	3520	0
224	20231109	165600	6393805	3520	3520	3520	3520	0
225	20231109	165500	6393805	3520	3520	3520	3520	0
226	20231109	165400	6393805	3520	3520	3520	3520	0
227	20231109	165300	6393805	3520	3520	3520	3520	0
228	20231109	165200	6393805	3520	3520	3520	3520	0
229	20231109	165100	6393805	3520	3520	3520	3520	0
230	20231109	165000	6393805	3520	3520	3520	3520	0
231	20231109	164900	6393805	3520	3520	3520	3520	0
232	20231109	164800	6393805	3520	3520	3520	3520	0
233	20231109	164700	6393805	3520	3520	3520	3520	0
234	20231109	164600	6393805	3520	3520	3520	3520	0
235	20231109	164500	6393805	3520	3520	3520	3520	0
236	20231109	164400	6393805	3520	3520	3520	3520	0
237	20231109	164300	6393805	3520	3520	3520	3520	0
238	20231109	164200	6393805	3520	3520	3520	3520	0
239	20231109	164100	6393805	3520	3520	3520	3520	0
240	20231109	164000	6393805	3520	3520	3520	3520	0
241	20231109	163900	6393805	3520	3520	3520	3520	0
242	20231109	163800	6393805	3520	3520	3520	3520	100
243	20231109	163700	6393805	3520	3520	3520	3520	0
244	20231109	163600	6393805	3520	3520	3520	3520	0
245	20231109	163500	6393805	3520	3520	3520	3520	0
246	20231109	163400	6393805	3520	3520	3520	3520	0
247	20231109	163300	6393805	3520	3520	3520	3520	0
248	20231109	163200	6393805	3520	3520	3520	3520	0
249	20231109	163100	6393805	3520	3520	3520	3520	0
250	20231109	163000	6393805	3520	3520	3520	3520	0
251	20231109	162900	6393805	3520	3520	3520	3520	0
252	20231109	162800	6393805	3520	3520	3520	3520	0
253	20231109	162700	6393805	3520	3520	3520	3520	0
254	20231109	162600	6393805	3520	3520	3520	3520	0
255	20231109	162500	6393805	3520	3520	3520	3520	0
256	20231109	162400	6393805	3520	3520	3520	3520	0
257	20231109	162300	6393805	3520	3520	3520	3520	0
258	20231109	162200	6393805	3520	3520	3520	3520	0
259	20231109	162100	6393805	3520	3520	3520	3520	0
260	20231109	162000	6393805	3520	3520	3520	3520	0
261	20231109	161900	6393805	3520	3520	3520	3520	0
262	20231109	161800	6393805	3520	3520	3520	3520	0
263	20231109	161700	6393805	3520	3520	3520	3520	0
264	20231109	161600	6393805	3520	3520	3520	3520	0
265	20231109	161500	6393805	3520	3520	3520	3520	0
266	20231109	161400	6393805	3520	3520	3520	3520	0
267	20231109	161300	6393805	3520	3520	3520	3520	0
268	20231109	161200	6393805	3520	3520	3520	3520	0
269	20231109	161100	6393805	3520	3520	3520	3520	0
270	20231109	161000	6393805	3520	3520	3520	3520	0
271	20231109	160900	6393805	3520	3520	3520	3520	0
272	20231109	160800	6393805	3520	3520	3520	3520	100
273	20231109	160700	6393805	3520	3520	3520	3520	0
274	20231109	160600	6393805	3520	3520	3520	3520	0
275	20231109	160500	6393805	3520	3520	3520	3520	0
276	20231109	160400	6393805	3520	3520	3520	3520	0
277	20231109	160300	6393805	3520	3520	3520	3520	0
278	20231109	160200	6393805	3520	3520	3520	3520	0
279	20231109	160100	6393805	3520	3520	3520	3520	0
280	20231109	160000	6393805	3520	3520	3520	3520	0
281	20231109	155900	6393805	3520	3520	3520	3520	0
282	20231109	155800	6393805	3520	3520	3520	3520	0
283	20231109	155700	6393805	3520	3520	3520	3520	0
284	20231109	155600	6393805	3520	3520	3520	3520	0
285	20231109	155500	6393805	3520	3520	3520	3520	0
286	20231109	155400	6393805	3520	3520	3520	3520	0
287	20231109	155300	6393805	3520	3520	3520	3520	0
288	20231109	155200	6393805	3520	3520	3520	3520	0
289	20231109	155100	6393805	3520	3520	3520	3520	0
290	20231109	155000	6393805	3520	3520	3520	3520	0
291	20231109	154900	6393805	3520	3520	3520	3520	0
292	20231109	154800	6393805	3520	3520	3520	3520	0
293	20231109	154700	6393805	3520	3520	3520	3520	0
294	20231109	154600	6393805	3520	3520	3520	3520	0
295	20231109	154500	6393805	3520	3520	3520	3520	0
296	20231109	154400	6393805	3520	3520	3520	3520	0
297	20231109	154300	6393805	3520	3520	3520	3520	0
298	20231109	154200	6393805	3520	3520	3520	3520	0
299	20231109	154100	6393805	3520	3520	3520	3520	0
300	20231109	154000	6393805	3520	3520	3520	3520	0
301	20231109	153900	6393805	3520	3520	3520	3520	0
302	20231109	153800	6393805	3520	3520	3520	3520	100
303	20231109	153700	6393805	3520	3520	3520	3520	0
304	20231109	153600	6393805	3520	3520	3520	3520	0
305	20231109	153500	6393805	3520	3520	3520	3520	0
306	20231109	153400	6393805	3520	3520	3520	3520	0
307	20231109	153300	6393805	3520	3520	3520	3520	0
308	20231109	153200	6393805	3520	3520	3520	3520	0
309	20231109	153100	6393805	3520	3520	3520	3520	0
310	20231109	153000	6393805	3520	3520	3520	3520	100
311	20231109	152900	6041805	3520	3520	3520	3520	0
312	20231109	152800	6041805	3520	3520	3520	3520	0
313	20231109	152700	6041805	3520	3520	3520	3520	0
314	20231109	152600	6041805	3520	3520	3520	3520	0
315	20231109	152500	6041805	3520	3520	3520	3520	0
316	20231109	152400	6041805	3520	3520	3520	3520	0
317	20231109	152300	6041805	3520	3520	3520	3520	0
318	20231109	152200	6041805	3520	3520	3520	3520	0
319	20231109	152100	6041805	3520	3520	3520	3520	0
320	20231109	152000	6041805	3520	3520	3520	3520	0
321	20231109	151900	6041805	3520	3520	3520	3520	0
322	20231109	151800	6041805	3520	3500	3520	3500	142
323	20231109	151700	5542060	3495	3375	3495	3375	21
324	20231109	151600	5471065	3480	3480	3480	3480	0
325	20231109	151500	5471065	3480	3480	3480	3480	0
326	20231109	151400	5471065	3480	3480	3480	3480	0
327	20231109	151300	5471065	3480	3480	3480	3480	1
328	20231109	151200	5467585	3330	3330	3330	3330	0
329	20231109	151100	5467585	3330	3335	3335	3330	183
330	20231109	151000	4857685	3480	3470	3480	3470	142
331	20231109	150900	4364730	3475	3475	3475	3475	0
332	20231109	150800	4364730	3475	3475	3475	3475	0
333	20231109	150700	4364730	3475	3475	3475	3475	0
334	20231109	150600	4364730	3475	3475	3475	3475	0
335	20231109	150500	4364730	3475	3475	3475	3475	0
336	20231109	150400	4364730	3475	3475	3475	3475	0
337	20231109	150300	4364730	3475	3475	3475	3475	0
338	20231109	150200	4364730	3475	3475	3475	3475	0
339	20231109	150100	4364730	3475	3475	3475	3475	31
340	20231109	150000	4257005	3475	3475	3475	3475	11
341	20231109	145900	4218780	3475	3475	3475	3475	0
342	20231109	145800	4218780	3475	3475	3475	3475	0
343	20231109	145700	4218780	3475	3475	3475	3475	0
344	20231109	145600	4218780	3475	3475	3475	3475	0
345	20231109	145500	4218780	3475	3475	3475	3475	0
346	20231109	145400	4218780	3475	3475	3475	3475	0
347	20231109	145300	4218780	3475	3475	3475	3475	0
348	20231109	145200	4218780	3475	3475	3475	3475	0
349	20231109	145100	4218780	3475	3475	3475	3475	0
350	20231109	145000	4218780	3475	3475	3475	3475	0
351	20231109	144900	4218780	3475	3475	3475	3475	0
352	20231109	144800	4218780	3475	3475	3475	3475	0
353	20231109	144700	4218780	3475	3475	3475	3475	5
354	20231109	144600	4201405	3475	3475	3475	3475	10
355	20231109	144500	4166655	3500	3500	3500	3500	0
356	20231109	144400	4166655	3500	3500	3500	3500	0
357	20231109	144300	4166655	3500	3500	3500	3500	0
358	20231109	144200	4166655	3500	3500	3500	3500	0
359	20231109	144100	4166655	3500	3500	3500	3500	0
360	20231109	144000	4166655	3500	3500	3500	3500	0
361	20231109	143900	4166655	3500	3500	3500	3500	0
362	20231109	143800	4166655	3500	3500	3500	3500	0
363	20231109	143700	4166655	3500	3500	3500	3500	0
364	20231109	143600	4166655	3500	3500	3500	3500	0
365	20231109	143500	4166655	3500	3500	3500	3500	0
366	20231109	143400	4166655	3500	3500	3500	3500	1
367	20231109	143300	4163155	3520	3520	3520	3520	0
368	20231109	143200	4163155	3520	3520	3520	3520	0
369	20231109	143100	4163155	3520	3520	3520	3520	0
370	20231109	143000	4163155	3520	3520	3520	3520	0
371	20231109	142900	4163155	3520	3520	3520	3520	0
372	20231109	142800	4163155	3520	3520	3520	3520	0
373	20231109	142700	4163155	3520	3520	3520	3520	0
374	20231109	142600	4163155	3520	3520	3520	3520	0
375	20231109	142500	4163155	3520	3520	3520	3520	1
376	20231109	142400	4159635	3400	3400	3400	3400	0
377	20231109	142300	4159635	3400	3400	3400	3400	0
378	20231109	142200	4159635	3400	3455	3455	3400	459
379	20231109	142100	2596010	3460	3460	3460	3460	0
380	20231109	142000	2596010	3460	3495	3495	3460	596
381	20231109	141900	529450	3565	3565	3565	3565	0
382	20231109	141800	529450	3565	3565	3565	3565	0
383	20231109	141700	529450	3565	3565	3565	3565	0
384	20231109	141600	529450	3565	3565	3565	3565	0
385	20231109	141500	529450	3565	3565	3565	3565	0
386	20231109	141400	529450	3565	3565	3565	3565	0
387	20231109	141300	529450	3565	3565	3565	3565	0
388	20231109	141200	529450	3565	3565	3565	3565	0
389	20231109	141100	529450	3565	3565	3565	3565	0
390	20231109	141000	529450	3565	3565	3565	3565	0
391	20231109	140900	529450	3565	3565	3565	3565	106
392	20231109	140800	151560	3500	3500	3500	3500	0
393	20231109	140700	151560	3500	3500	3500	3500	0
394	20231109	140600	151560	3500	3500	3500	3500	0
395	20231109	140500	151560	3500	3500	3500	3500	10
396	20231109	140400	116560	3505	3525	3525	3505	5
397	20231109	140300	98985	3530	3530	3530	3530	0
398	20231109	140200	98985	3530	3530	3530	3530	0
399	20231109	140100	98985	3530	3530	3530	3530	0
400	20231109	140000	98985	3530	3530	3530	3530	0
401	20231109	135900	98985	3530	3530	3530	3530	0
402	20231109	135800	98985	3530	3530	3530	3530	0
403	20231109	135700	98985	3530	3530	3530	3530	0
404	20231109	135600	98985	3530	3530	3530	3530	0
405	20231109	135500	98985	3530	3530	3530	3530	0
406	20231109	135400	98985	3530	3530	3530	3530	0
407	20231109	135300	98985	3530	3530	3530	3530	0
408	20231109	135200	98985	3530	3530	3530	3530	0
409	20231109	135100	98985	3530	3530	3530	3530	0
410	20231109	135000	98985	3530	3530	3530	3530	0
411	20231109	134900	98985	3530	3530	3530	3530	0
412	20231109	134800	98985	3530	3530	3530	3530	0
413	20231109	134700	98985	3530	3530	3530	3530	0
414	20231109	134600	98985	3530	3530	3530	3530	0
415	20231109	134500	98985	3530	3530	3530	3530	0
416	20231109	134400	98985	3530	3530	3530	3530	0
417	20231109	134300	98985	3530	3530	3530	3530	1
418	20231109	134200	95455	3530	3530	3530	3530	0
419	20231109	134100	95455	3530	3530	3530	3530	0
420	20231109	134000	95455	3530	3530	3530	3530	0
421	20231109	133900	95455	3530	3530	3530	3530	0
422	20231109	133800	95455	3530	3530	3530	3530	0
423	20231109	133700	95455	3530	3530	3530	3530	0
424	20231109	133600	95455	3530	3530	3530	3530	0
425	20231109	133500	95455	3530	3530	3530	3530	0
426	20231109	133400	95455	3530	3530	3530	3530	0
427	20231109	133300	95455	3530	3530	3530	3530	0
428	20231109	133200	95455	3530	3530	3530	3530	0
429	20231109	133100	95455	3530	3530	3530	3530	0
430	20231109	133000	95455	3530	3530	3530	3530	20
431	20231109	132900	24855	3530	3530	3530	3530	0
432	20231109	132800	24855	3530	3530	3530	3530	0
433	20231109	132700	24855	3530	3530	3530	3530	0
434	20231109	132600	24855	3530	3530	3530	3530	0
435	20231109	132500	24855	3530	3530	3530	3530	0
436	20231109	132400	24855	3530	3530	3530	3530	0
437	20231109	132300	24855	3530	3530	3530	3530	0
438	20231109	132200	24855	3530	3530	3530	3530	0
439	20231109	132100	24855	3530	3530	3530	3530	0
440	20231109	132000	24855	3530	3530	3530	3530	0
441	20231109	131900	24855	3530	3530	3530	3530	0
442	20231109	131800	24855	3530	3530	3530	3530	0
443	20231109	131700	24855	3530	3530	3530	3530	0
444	20231109	131600	24855	3530	3530	3530	3530	0
445	20231109	131500	24855	3530	3530	3530	3530	0
446	20231109	131400	24855	3530	3530	3530	3530	0
447	20231109	131300	24855	3530	3530	3530	3530	0
448	20231109	131200	24855	3530	3530	3530	3530	0
449	20231109	131100	24855	3530	3530	3530	3530	0
450	20231109	131000	24855	3530	3530	3530	3530	0
451	20231109	130900	24855	3530	3530	3530	3530	0
452	20231109	130800	24855	3530	3530	3530	3530	0
453	20231109	130700	24855	3530	3530	3530	3530	0
454	20231109	130600	24855	3530	3530	3530	3530	0
455	20231109	130500	24855	3530	3530	3530	3530	0
456	20231109	130400	24855	3530	3530	3530	3530	0
457	20231109	130300	24855	3530	3530	3530	3530	0
458	20231109	130200	24855	3530	3530	3530	3530	0
459	20231109	130100	24855	3530	3530	3530	3530	0
460	20231109	130000	24855	3530	3530	3530	3530	0
461	20231109	125900	24855	3530	3530	3530	3530	0
462	20231109	125800	24855	3530	3530	3530	3530	1
463	20231109	125700	21325	3570	3570	3570	3570	0
464	20231109	125600	21325	3570	3570	3570	3570	0
465	20231109	125500	21325	3570	3570	3570	3570	0
466	20231109	125400	21325	3570	3570	3570	3570	0
467	20231109	125300	21325	3570	3570	3570	3570	0
468	20231109	125200	21325	3570	3570	3570	3570	0
469	20231109	125100	21325	3570	3570	3570	3570	0
470	20231109	125000	21325	3570	3570	3570	3570	0
471	20231109	124900	21325	3570	3570	3570	3570	0
472	20231109	124800	21325	3570	3570	3570	3570	0
473	20231109	124700	21325	3570	3570	3570	3570	0
474	20231109	124600	21325	3570	3570	3570	3570	0
475	20231109	124500	21325	3570	3570	3570	3570	0
476	20231109	124400	21325	3570	3570	3570	3570	0
477	20231109	124300	21325	3570	3570	3570	3570	0
478	20231109	124200	21325	3570	3570	3570	3570	0
479	20231109	124100	21325	3570	3570	3570	3570	0
480	20231109	124000	21325	3570	3570	3570	3570	0
481	20231109	123900	21325	3570	3570	3570	3570	0
482	20231109	123800	21325	3570	3570	3570	3570	0
483	20231109	123700	21325	3570	3570	3570	3570	0
484	20231109	123600	21325	3570	3570	3570	3570	0
485	20231109	123500	21325	3570	3570	3570	3570	0
486	20231109	123400	21325	3570	3570	3570	3570	0
487	20231109	123300	21325	3570	3570	3570	3570	0
488	20231109	123200	21325	3570	3570	3570	3570	0
489	20231109	123100	21325	3570	3570	3570	3570	0
490	20231109	123000	21325	3570	3570	3570	3570	0
491	20231109	122900	21325	3570	3570	3570	3570	0
492	20231109	122800	21325	3570	3570	3570	3570	0
493	20231109	122700	21325	3570	3570	3570	3570	0
494	20231109	122600	21325	3570	3570	3570	3570	0
495	20231109	122500	21325	3570	3570	3570	3570	0
496	20231109	122400	21325	3570	3570	3570	3570	0
497	20231109	122300	21325	3570	3570	3570	3570	0
498	20231109	122200	21325	3570	3570	3570	3570	0
499	20231109	122100	21325	3570	3570	3570	3570	0
500	20231109	122000	21325	3570	3570	3570	3570	0
501	20231109	121900	21325	3570	3570	3570	3570	0
502	20231109	121800	21325	3570	3570	3570	3570	0
503	20231109	121700	21325	3570	3570	3570	3570	0
504	20231109	121600	21325	3570	3570	3570	3570	0
505	20231109	121500	21325	3570	3570	3570	3570	0
506	20231109	121400	21325	3570	3570	3570	3570	0
507	20231109	121300	21325	3570	3570	3570	3570	0
508	20231109	121200	21325	3570	3570	3570	3570	0
509	20231109	121100	21325	3570	3570	3570	3570	0
510	20231109	121000	21325	3570	3570	3570	3570	0
511	20231109	120900	21325	3570	3570	3570	3570	0
512	20231109	120800	21325	3570	3570	3570	3570	0
513	20231109	120700	21325	3570	3570	3570	3570	0
514	20231109	120600	21325	3570	3570	3570	3570	0
515	20231109	120500	21325	3570	3570	3570	3570	0
516	20231109	120400	21325	3570	3570	3570	3570	0
517	20231109	120300	21325	3570	3570	3570	3570	0
518	20231109	120200	21325	3570	3570	3570	3570	0
519	20231109	120100	21325	3570	3570	3570	3570	0
520	20231109	120000	21325	3570	3570	3570	3570	0
521	20231109	115900	21325	3570	3570	3570	3570	0
522	20231109	115800	21325	3570	3570	3570	3570	0
523	20231109	115700	21325	3570	3570	3570	3570	0
524	20231109	115600	21325	3570	3570	3570	3570	0
525	20231109	115500	21325	3570	3570	3570	3570	0
526	20231109	115400	21325	3570	3570	3570	3570	0
527	20231109	115300	21325	3570	3570	3570	3570	0
528	20231109	115200	21325	3570	3570	3570	3570	0
529	20231109	115100	21325	3570	3570	3570	3570	0
530	20231109	115000	21325	3570	3570	3570	3570	0
531	20231109	114900	21325	3570	3570	3570	3570	0
532	20231109	114800	21325	3570	3570	3570	3570	0
533	20231109	114700	21325	3570	3570	3570	3570	0
534	20231109	114600	21325	3570	3570	3570	3570	0
535	20231109	114500	21325	3570	3570	3570	3570	0
536	20231109	114400	21325	3570	3570	3570	3570	0
537	20231109	114300	21325	3570	3570	3570	3570	0
538	20231109	114200	21325	3570	3570	3570	3570	0
539	20231109	114100	21325	3570	3570	3570	3570	0
540	20231109	114000	21325	3570	3570	3570	3570	0
541	20231109	113900	21325	3570	3570	3570	3570	0
542	20231109	113800	21325	3570	3570	3570	3570	0
543	20231109	113700	21325	3570	3570	3570	3570	0
544	20231109	113600	21325	3570	3570	3570	3570	0
545	20231109	113500	21325	3570	3570	3570	3570	0
546	20231109	113400	21325	3570	3570	3570	3570	0
547	20231109	113300	21325	3570	3570	3570	3570	0
548	20231109	113200	21325	3570	3570	3570	3570	0
549	20231109	113100	21325	3570	3570	3570	3570	0
550	20231109	113000	21325	3570	3570	3570	3570	0
551	20231109	112900	21325	3570	3570	3570	3570	0
552	20231109	112800	21325	3570	3570	3570	3570	0
553	20231109	112700	21325	3570	3570	3570	3570	0
554	20231109	112600	21325	3570	3570	3570	3570	0
555	20231109	112500	21325	3570	3570	3570	3570	0
556	20231109	112400	21325	3570	3570	3570	3570	0
557	20231109	112300	21325	3570	3570	3570	3570	0
558	20231109	112200	21325	3570	3570	3570	3570	0
559	20231109	112100	21325	3570	3570	3570	3570	0
560	20231109	112000	21325	3570	3570	3570	3570	0
561	20231109	111900	21325	3570	3570	3570	3570	0
562	20231109	111800	21325	3570	3570	3570	3570	0
563	20231109	111700	21325	3570	3570	3570	3570	0
564	20231109	111600	21325	3570	3570	3570	3570	0
565	20231109	111500	21325	3570	3570	3570	3570	0
566	20231109	111400	21325	3570	3570	3570	3570	0
567	20231109	111300	21325	3570	3570	3570	3570	0
568	20231109	111200	21325	3570	3570	3570	3570	0
569	20231109	111100	21325	3570	3570	3570	3570	0
570	20231109	111000	21325	3570	3570	3570	3570	0
571	20231109	110900	21325	3570	3570	3570	3570	0
572	20231109	110800	21325	3570	3570	3570	3570	0
573	20231109	110700	21325	3570	3570	3570	3570	0
574	20231109	110600	21325	3570	3570	3570	3570	0
575	20231109	110500	21325	3570	3570	3570	3570	0
576	20231109	110400	21325	3570	3570	3570	3570	0
577	20231109	110300	21325	3570	3570	3570	3570	0
578	20231109	110200	21325	3570	3570	3570	3570	0
579	20231109	110100	21325	3570	3570	3570	3570	0
580	20231109	110000	21325	3570	3570	3570	3570	0
581	20231109	105900	21325	3570	3570	3570	3570	0
582	20231109	105800	21325	3570	3570	3570	3570	0
583	20231109	105700	21325	3570	3570	3570	3570	0
584	20231109	105600	21325	3570	3570	3570	3570	0
585	20231109	105500	21325	3570	3570	3570	3570	0
586	20231109	105400	21325	3570	3570	3570	3570	0
587	20231109	105300	21325	3570	3570	3570	3570	0
588	20231109	105200	21325	3570	3570	3570	3570	0
589	20231109	105100	21325	3570	3570	3570	3570	0
590	20231109	105000	21325	3570	3570	3570	3570	0
591	20231109	104900	21325	3570	3570	3570	3570	0
592	20231109	104800	21325	3570	3570	3570	3570	0
593	20231109	104700	21325	3570	3570	3570	3570	0
594	20231109	104600	21325	3570	3570	3570	3570	0
595	20231109	104500	21325	3570	3570	3570	3570	0
596	20231109	104400	21325	3570	3570	3570	3570	0
597	20231109	104300	21325	3570	3570	3570	3570	0
598	20231109	104200	21325	3570	3570	3570	3570	0
599	20231109	104100	21325	3570	3570	3570	3570	0
600	20231109	104000	21325	3570	3570	3570	3570	3
601	20231109	103900	10615	3570	3570	3570	3570	0
602	20231109	103800	10615	3570	3570	3570	3570	0
603	20231109	103700	10615	3570	3570	3570	3570	0
604	20231109	103600	10615	3570	3570	3570	3570	0
605	20231109	103500	10615	3570	3570	3570	3570	0
606	20231109	103400	10615	3570	3570	3570	3570	0
607	20231109	103300	10615	3570	3570	3570	3570	0
608	20231109	103200	10615	3570	3570	3570	3570	0
609	20231109	103100	10615	3570	3570	3570	3570	0
610	20231109	103000	10615	3570	3570	3570	3570	1
611	20231109	102900	7045	3475	3475	3475	3475	0
612	20231109	102800	7045	3475	3475	3475	3475	0
613	20231109	102700	7045	3475	3475	3475	3475	1
614	20231109	102600	3570	3570	3570	3570	3570	0
615	20231109	102500	3570	3570	3570	3570	3570	0
616	20231109	102400	3570	3570	3570	3570	3570	0
617	20231109	102300	3570	3570	3570	3570	3570	0
618	20231109	102200	3570	3570	3570	3570	3570	0
619	20231109	102100	3570	3570	3570	3570	3570	0
620	20231109	102000	3570	3570	3570	3570	3570	1
621	20231109	101900	0	3570	3570	3570	3570	0
622	20231109	101800	0	3570	3570	3570	3570	0
623	20231109	101700	0	3570	3570	3570	3570	0
624	20231109	101600	0	3570	3570	3570	3570	0
625	20231109	101500	0	3570	3570	3570	3570	0
626	20231109	101400	0	3570	3570	3570	3570	0
627	20231109	101300	0	3570	3570	3570	3570	0
628	20231109	101200	0	3570	3570	3570	3570	0
629	20231109	101100	0	3570	3570	3570	3570	0
630	20231109	101000	0	3570	3570	3570	3570	0
631	20231109	100900	0	3570	3570	3570	3570	0
632	20231109	100800	0	3570	3570	3570	3570	0
633	20231109	100700	0	3570	3570	3570	3570	0
634	20231109	100600	0	3570	3570	3570	3570	0
635	20231109	100500	0	3570	3570	3570	3570	0
636	20231109	100400	0	3570	3570	3570	3570	0
637	20231109	100300	0	3570	3570	3570	3570	0
638	20231109	100200	0	3570	3570	3570	3570	0
639	20231109	100100	0	3570	3570	3570	3570	0
640	20231109	100000	0	3570	3570	3570	3570	0
641	20231109	095900	0	3570	3570	3570	3570	0
642	20231109	095800	0	3570	3570	3570	3570	0
643	20231109	095700	0	3570	3570	3570	3570	0
644	20231109	095600	0	3570	3570	3570	3570	0
645	20231109	095500	0	3570	3570	3570	3570	0
646	20231109	095400	0	3570	3570	3570	3570	0
647	20231109	095300	0	3570	3570	3570	3570	0
648	20231109	095200	0	3570	3570	3570	3570	0
649	20231109	095100	0	3570	3570	3570	3570	0
650	20231109	095000	0	3570	3570	3570	3570	0
651	20231109	094900	0	3570	3570	3570	3570	0
652	20231109	094800	0	3570	3570	3570	3570	0
653	20231109	094700	0	3570	3570	3570	3570	0
654	20231109	094600	0	3570	3570	3570	3570	0
655	20231109	094500	0	3570	3570	3570	3570	0
656	20231109	094400	0	3570	3570	3570	3570	0
657	20231109	094300	0	3570	3570	3570	3570	0
658	20231109	094200	0	3570	3570	3570	3570	0
659	20231109	094100	0	3570	3570	3570	3570	0
660	20231109	094000	0	3570	3570	3570	3570	0
661	20231109	093900	0	3570	3570	3570	3570	0
662	20231109	093800	0	3570	3570	3570	3570	0
663	20231109	093700	0	3570	3570	3570	3570	0
664	20231109	093600	0	3570	3570	3570	3570	0
665	20231109	093500	0	3570	3570	3570	3570	0
666	20231109	093400	0	3570	3570	3570	3570	0
667	20231109	093300	0	3570	3570	3570	3570	0
668	20231109	093200	0	3570	3570	3570	3570	0
669	20231109	093100	0	3570	3570	3570	3570	0
670	20231109	093000	0	3570	3570	3570	3570	0
671	20231109	092900	0	3570	3570	3570	3570	0
672	20231109	092800	0	3570	3570	3570	3570	0
673	20231109	092700	0	3570	3570	3570	3570	0
674	20231109	092600	0	3570	3570	3570	3570	0
675	20231109	092500	0	3570	3570	3570	3570	0
676	20231109	092400	0	3570	3570	3570	3570	0
677	20231109	092300	0	3570	3570	3570	3570	0
678	20231109	092200	0	3570	3570	3570	3570	0
679	20231109	092100	0	3570	3570	3570	3570	0
680	20231109	092000	0	3570	3570	3570	3570	0
681	20231109	091900	0	3570	3570	3570	3570	0
682	20231109	091800	0	3570	3570	3570	3570	0
683	20231109	091700	0	3570	3570	3570	3570	0
684	20231109	091600	0	3570	3570	3570	3570	0
685	20231109	091500	0	3570	3570	3570	3570	0
686	20231109	091400	0	3570	3570	3570	3570	0
687	20231109	091300	0	3570	3570	3570	3570	0
688	20231109	091200	0	3570	3570	3570	3570	0
689	20231109	091100	0	3570	3570	3570	3570	0
690	20231109	091000	0	3570	3570	3570	3570	0
691	20231109	090900	0	3570	3570	3570	3570	0
692	20231109	090800	0	3570	3570	3570	3570	0
693	20231109	090700	0	3570	3570	3570	3570	0
694	20231109	090600	0	3570	3570	3570	3570	0
695	20231109	090500	0	3570	3570	3570	3570	0
696	20231109	090400	0	3570	3570	3570	3570	0
697	20231109	090300	0	3570	3570	3570	3570	0
698	20231109	090200	0	3570	3570	3570	3570	0
699	20231109	090100	0	3570	3570	3570	3570	0
700	20231109	090000	0	3570	3570	3570	3570	0