KissMeData/232530/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204100	8509755	4430	4430	4430	4430	3
3	20231107	204000	8509755	4430	4430	4430	4430	0
4	20231107	203900	8509755	4430	4430	4430	4430	0
5	20231107	203800	8509755	4430	4430	4430	4430	0
6	20231107	203700	8509755	4430	4430	4430	4430	0
7	20231107	203600	8509755	4430	4430	4430	4430	0
8	20231107	203500	8509755	4430	4430	4430	4430	0
9	20231107	203400	8509755	4430	4430	4430	4430	0
10	20231107	203300	8509755	4430	4430	4430	4430	0
11	20231107	203200	8509755	4430	4430	4430	4430	0
12	20231107	203100	8509755	4430	4430	4430	4430	0
13	20231107	203000	8509755	4430	4430	4430	4430	0
14	20231107	202900	8509755	4430	4430	4430	4430	0
15	20231107	202800	8509755	4430	4430	4430	4430	0
16	20231107	202700	8509755	4430	4430	4430	4430	0
17	20231107	202600	8509755	4430	4430	4430	4430	0
18	20231107	202500	8509755	4430	4430	4430	4430	0
19	20231107	202400	8509755	4430	4430	4430	4430	0
20	20231107	202300	8509755	4430	4430	4430	4430	0
21	20231107	202200	8509755	4430	4430	4430	4430	0
22	20231107	202100	8509755	4430	4430	4430	4430	0
23	20231107	202000	8509755	4430	4430	4430	4430	0
24	20231107	201900	8509755	4430	4430	4430	4430	0
25	20231107	201800	8509755	4430	4430	4430	4430	0
26	20231107	201700	8509755	4430	4430	4430	4430	0
27	20231107	201600	8509755	4430	4430	4430	4430	0
28	20231107	201500	8509755	4430	4430	4430	4430	0
29	20231107	201400	8509755	4430	4430	4430	4430	0
30	20231107	201300	8509755	4430	4430	4430	4430	0
31	20231107	201200	8509755	4430	4430	4430	4430	0
32	20231107	201100	8509755	4430	4430	4430	4430	3
33	20231107	201000	8509755	4430	4430	4430	4430	0
34	20231107	200900	8509755	4430	4430	4430	4430	0
35	20231107	200800	8509755	4430	4430	4430	4430	0
36	20231107	200700	8509755	4430	4430	4430	4430	0
37	20231107	200600	8509755	4430	4430	4430	4430	0
38	20231107	200500	8509755	4430	4430	4430	4430	0
39	20231107	200400	8509755	4430	4430	4430	4430	0
40	20231107	200300	8509755	4430	4430	4430	4430	0
41	20231107	200200	8509755	4430	4430	4430	4430	0
42	20231107	200100	8509755	4430	4430	4430	4430	0
43	20231107	200000	8509755	4430	4430	4430	4430	0
44	20231107	195900	8509755	4430	4430	4430	4430	0
45	20231107	195800	8509755	4430	4430	4430	4430	0
46	20231107	195700	8509755	4430	4430	4430	4430	0
47	20231107	195600	8509755	4430	4430	4430	4430	0
48	20231107	195500	8509755	4430	4430	4430	4430	0
49	20231107	195400	8509755	4430	4430	4430	4430	0
50	20231107	195300	8509755	4430	4430	4430	4430	0
51	20231107	195200	8509755	4430	4430	4430	4430	0
52	20231107	195100	8509755	4430	4430	4430	4430	0
53	20231107	195000	8509755	4430	4430	4430	4430	0
54	20231107	194900	8509755	4430	4430	4430	4430	0
55	20231107	194800	8509755	4430	4430	4430	4430	0
56	20231107	194700	8509755	4430	4430	4430	4430	0
57	20231107	194600	8509755	4430	4430	4430	4430	0
58	20231107	194500	8509755	4430	4430	4430	4430	0
59	20231107	194400	8509755	4430	4430	4430	4430	0
60	20231107	194300	8509755	4430	4430	4430	4430	0
61	20231107	194200	8509755	4430	4430	4430	4430	0
62	20231107	194100	8509755	4430	4430	4430	4430	3
63	20231107	194000	8509755	4430	4430	4430	4430	0
64	20231107	193900	8509755	4430	4430	4430	4430	0
65	20231107	193800	8509755	4430	4430	4430	4430	0
66	20231107	193700	8509755	4430	4430	4430	4430	0
67	20231107	193600	8509755	4430	4430	4430	4430	0
68	20231107	193500	8509755	4430	4430	4430	4430	0
69	20231107	193400	8509755	4430	4430	4430	4430	0
70	20231107	193300	8509755	4430	4430	4430	4430	0
71	20231107	193200	8509755	4430	4430	4430	4430	0
72	20231107	193100	8509755	4430	4430	4430	4430	0
73	20231107	193000	8509755	4430	4430	4430	4430	0
74	20231107	192900	8509755	4430	4430	4430	4430	0
75	20231107	192800	8509755	4430	4430	4430	4430	0
76	20231107	192700	8509755	4430	4430	4430	4430	0
77	20231107	192600	8509755	4430	4430	4430	4430	0
78	20231107	192500	8509755	4430	4430	4430	4430	0
79	20231107	192400	8509755	4430	4430	4430	4430	0
80	20231107	192300	8509755	4430	4430	4430	4430	0
81	20231107	192200	8509755	4430	4430	4430	4430	0
82	20231107	192100	8509755	4430	4430	4430	4430	0
83	20231107	192000	8509755	4430	4430	4430	4430	0
84	20231107	191900	8509755	4430	4430	4430	4430	0
85	20231107	191800	8509755	4430	4430	4430	4430	0
86	20231107	191700	8509755	4430	4430	4430	4430	0
87	20231107	191600	8509755	4430	4430	4430	4430	0
88	20231107	191500	8509755	4430	4430	4430	4430	0
89	20231107	191400	8509755	4430	4430	4430	4430	0
90	20231107	191300	8509755	4430	4430	4430	4430	0
91	20231107	191200	8509755	4430	4430	4430	4430	0
92	20231107	191100	8509755	4430	4430	4430	4430	3
93	20231107	191000	8509755	4430	4430	4430	4430	0
94	20231107	190900	8509755	4430	4430	4430	4430	0
95	20231107	190800	8509755	4430	4430	4430	4430	0
96	20231107	190700	8509755	4430	4430	4430	4430	0
97	20231107	190600	8509755	4430	4430	4430	4430	0
98	20231107	190500	8509755	4430	4430	4430	4430	0
99	20231107	190400	8509755	4430	4430	4430	4430	0
100	20231107	190300	8509755	4430	4430	4430	4430	0
101	20231107	190200	8509755	4430	4430	4430	4430	0
102	20231107	190100	8509755	4430	4430	4430	4430	0
103	20231107	190000	8509755	4430	4430	4430	4430	0
104	20231107	185900	8509755	4430	4430	4430	4430	0
105	20231107	185800	8509755	4430	4430	4430	4430	0
106	20231107	185700	8509755	4430	4430	4430	4430	0
107	20231107	185600	8509755	4430	4430	4430	4430	0
108	20231107	185500	8509755	4430	4430	4430	4430	0
109	20231107	185400	8509755	4430	4430	4430	4430	0
110	20231107	185300	8509755	4430	4430	4430	4430	0
111	20231107	185200	8509755	4430	4430	4430	4430	0
112	20231107	185100	8509755	4430	4430	4430	4430	0
113	20231107	185000	8509755	4430	4430	4430	4430	0
114	20231107	184900	8509755	4430	4430	4430	4430	0
115	20231107	184800	8509755	4430	4430	4430	4430	0
116	20231107	184700	8509755	4430	4430	4430	4430	0
117	20231107	184600	8509755	4430	4430	4430	4430	0
118	20231107	184500	8509755	4430	4430	4430	4430	0
119	20231107	184400	8509755	4430	4430	4430	4430	0
120	20231107	184300	8509755	4430	4430	4430	4430	0
121	20231107	184200	8509755	4430	4430	4430	4430	0
122	20231107	184100	8509755	4430	4430	4430	4430	3
123	20231107	184000	8509755	4430	4430	4430	4430	0
124	20231107	183900	8509755	4430	4430	4430	4430	0
125	20231107	183800	8509755	4430	4430	4430	4430	0
126	20231107	183700	8509755	4430	4430	4430	4430	0
127	20231107	183600	8509755	4430	4430	4430	4430	0
128	20231107	183500	8509755	4430	4430	4430	4430	0
129	20231107	183400	8509755	4430	4430	4430	4430	0
130	20231107	183300	8509755	4430	4430	4430	4430	0
131	20231107	183200	8509755	4430	4430	4430	4430	0
132	20231107	183100	8509755	4430	4430	4430	4430	0
133	20231107	183000	8509755	4430	4430	4430	4430	0
134	20231107	182900	8509755	4430	4430	4430	4430	0
135	20231107	182800	8509755	4430	4430	4430	4430	0
136	20231107	182700	8509755	4430	4430	4430	4430	0
137	20231107	182600	8509755	4430	4430	4430	4430	0
138	20231107	182500	8509755	4430	4430	4430	4430	0
139	20231107	182400	8509755	4430	4430	4430	4430	0
140	20231107	182300	8509755	4430	4430	4430	4430	0
141	20231107	182200	8509755	4430	4430	4430	4430	0
142	20231107	182100	8509755	4430	4430	4430	4430	0
143	20231107	182000	8509755	4430	4430	4430	4430	0
144	20231107	181900	8509755	4430	4430	4430	4430	0
145	20231107	181800	8509755	4430	4430	4430	4430	0
146	20231107	181700	8509755	4430	4430	4430	4430	0
147	20231107	181600	8509755	4430	4430	4430	4430	0
148	20231107	181500	8509755	4430	4430	4430	4430	0
149	20231107	181400	8509755	4430	4430	4430	4430	0
150	20231107	181300	8509755	4430	4430	4430	4430	0
151	20231107	181200	8509755	4430	4430	4430	4430	0
152	20231107	181100	8509755	4430	4430	4430	4430	3
153	20231107	181000	8509755	4430	4430	4430	4430	0
154	20231107	180900	8509755	4430	4430	4430	4430	0
155	20231107	180800	8509755	4430	4430	4430	4430	0
156	20231107	180700	8509755	4430	4430	4430	4430	0
157	20231107	180600	8509755	4430	4430	4430	4430	0
158	20231107	180500	8509755	4430	4430	4430	4430	0
159	20231107	180400	8509755	4430	4430	4430	4430	0
160	20231107	180300	8509755	4430	4430	4430	4430	0
161	20231107	180200	8509755	4430	4430	4430	4430	0
162	20231107	180100	8509755	4430	4430	4430	4430	0
163	20231107	180000	8509755	4430	4430	4430	4430	0
164	20231107	175900	8509755	4430	4430	4430	4430	0
165	20231107	175800	8509755	4430	4430	4430	4430	0
166	20231107	175700	8509755	4430	4430	4430	4430	0
167	20231107	175600	8509755	4430	4430	4430	4430	0
168	20231107	175500	8509755	4430	4430	4430	4430	0
169	20231107	175400	8509755	4430	4430	4430	4430	0
170	20231107	175300	8509755	4430	4430	4430	4430	0
171	20231107	175200	8509755	4430	4430	4430	4430	0
172	20231107	175100	8509755	4430	4430	4430	4430	0
173	20231107	175000	8509755	4430	4430	4430	4430	0
174	20231107	174900	8509755	4430	4430	4430	4430	0
175	20231107	174800	8509755	4430	4430	4430	4430	0
176	20231107	174700	8509755	4430	4430	4430	4430	0
177	20231107	174600	8509755	4430	4430	4430	4430	0
178	20231107	174500	8509755	4430	4430	4430	4430	0
179	20231107	174400	8509755	4430	4430	4430	4430	0
180	20231107	174300	8509755	4430	4430	4430	4430	0
181	20231107	174200	8509755	4430	4430	4430	4430	0
182	20231107	174100	8509755	4430	4430	4430	4430	3
183	20231107	174000	8509755	4430	4430	4430	4430	0
184	20231107	173900	8509755	4430	4430	4430	4430	0
185	20231107	173800	8509755	4430	4430	4430	4430	0
186	20231107	173700	8509755	4430	4430	4430	4430	0
187	20231107	173600	8509755	4430	4430	4430	4430	0
188	20231107	173500	8509755	4430	4430	4430	4430	0
189	20231107	173400	8509755	4430	4430	4430	4430	0
190	20231107	173300	8509755	4430	4430	4430	4430	0
191	20231107	173200	8509755	4430	4430	4430	4430	0
192	20231107	173100	8509755	4430	4430	4430	4430	0
193	20231107	173000	8509755	4430	4430	4430	4430	0
194	20231107	172900	8509755	4430	4430	4430	4430	0
195	20231107	172800	8509755	4430	4430	4430	4430	0
196	20231107	172700	8509755	4430	4430	4430	4430	0
197	20231107	172600	8509755	4430	4430	4430	4430	0
198	20231107	172500	8509755	4430	4430	4430	4430	0
199	20231107	172400	8509755	4430	4430	4430	4430	0
200	20231107	172300	8509755	4430	4430	4430	4430	0
201	20231107	172200	8509755	4430	4430	4430	4430	0
202	20231107	172100	8509755	4430	4430	4430	4430	0
203	20231107	172000	8509755	4430	4430	4430	4430	0
204	20231107	171900	8509755	4430	4430	4430	4430	0
205	20231107	171800	8509755	4430	4430	4430	4430	0
206	20231107	171700	8509755	4430	4430	4430	4430	0
207	20231107	171600	8509755	4430	4430	4430	4430	0
208	20231107	171500	8509755	4430	4430	4430	4430	0
209	20231107	171400	8509755	4430	4430	4430	4430	0
210	20231107	171300	8509755	4430	4430	4430	4430	0
211	20231107	171200	8509755	4430	4430	4430	4430	0
212	20231107	171100	8509755	4430	4430	4430	4430	3
213	20231107	171000	8509755	4430	4430	4430	4430	0
214	20231107	170900	8509755	4430	4430	4430	4430	0
215	20231107	170800	8509755	4430	4430	4430	4430	0
216	20231107	170700	8509755	4430	4430	4430	4430	0
217	20231107	170600	8509755	4430	4430	4430	4430	0
218	20231107	170500	8509755	4430	4430	4430	4430	0
219	20231107	170400	8509755	4430	4430	4430	4430	0
220	20231107	170300	8509755	4430	4430	4430	4430	0
221	20231107	170200	8509755	4430	4430	4430	4430	0
222	20231107	170100	8509755	4430	4430	4430	4430	0
223	20231107	170000	8509755	4430	4430	4430	4430	0
224	20231107	165900	8509755	4430	4430	4430	4430	0
225	20231107	165800	8509755	4430	4430	4430	4430	0
226	20231107	165700	8509755	4430	4430	4430	4430	0
227	20231107	165600	8509755	4430	4430	4430	4430	0
228	20231107	165500	8509755	4430	4430	4430	4430	0
229	20231107	165400	8509755	4430	4430	4430	4430	0
230	20231107	165300	8509755	4430	4430	4430	4430	0
231	20231107	165200	8509755	4430	4430	4430	4430	0
232	20231107	165100	8509755	4430	4430	4430	4430	0
233	20231107	165000	8509755	4430	4430	4430	4430	0
234	20231107	164900	8509755	4430	4430	4430	4430	0
235	20231107	164800	8509755	4430	4430	4430	4430	0
236	20231107	164700	8509755	4430	4430	4430	4430	0
237	20231107	164600	8509755	4430	4430	4430	4430	0
238	20231107	164500	8509755	4430	4430	4430	4430	0
239	20231107	164400	8509755	4430	4430	4430	4430	0
240	20231107	164300	8509755	4430	4430	4430	4430	0
241	20231107	164200	8509755	4430	4430	4430	4430	0
242	20231107	164100	8509755	4430	4430	4430	4430	3
243	20231107	164000	8509755	4430	4430	4430	4430	0
244	20231107	163900	8509755	4430	4430	4430	4430	0
245	20231107	163800	8509755	4430	4430	4430	4430	0
246	20231107	163700	8509755	4430	4430	4430	4430	0
247	20231107	163600	8509755	4430	4430	4430	4430	0
248	20231107	163500	8509755	4430	4430	4430	4430	0
249	20231107	163400	8509755	4430	4430	4430	4430	0
250	20231107	163300	8509755	4430	4430	4430	4430	0
251	20231107	163200	8509755	4430	4430	4430	4430	0
252	20231107	163100	8509755	4430	4430	4430	4430	0
253	20231107	163000	8509755	4430	4430	4430	4430	0
254	20231107	162900	8509755	4430	4430	4430	4430	0
255	20231107	162800	8509755	4430	4430	4430	4430	0
256	20231107	162700	8509755	4430	4430	4430	4430	0
257	20231107	162600	8509755	4430	4430	4430	4430	0
258	20231107	162500	8509755	4430	4430	4430	4430	0
259	20231107	162400	8509755	4430	4430	4430	4430	0
260	20231107	162300	8509755	4430	4430	4430	4430	0
261	20231107	162200	8509755	4430	4430	4430	4430	0
262	20231107	162100	8509755	4430	4430	4430	4430	0
263	20231107	162000	8509755	4430	4430	4430	4430	0
264	20231107	161900	8509755	4430	4430	4430	4430	0
265	20231107	161800	8509755	4430	4430	4430	4430	0
266	20231107	161700	8509755	4430	4430	4430	4430	0
267	20231107	161600	8509755	4430	4430	4430	4430	0
268	20231107	161500	8509755	4430	4430	4430	4430	0
269	20231107	161400	8509755	4430	4430	4430	4430	0
270	20231107	161300	8509755	4430	4430	4430	4430	0
271	20231107	161200	8509755	4430	4430	4430	4430	0
272	20231107	161100	8509755	4430	4430	4430	4430	3
273	20231107	161000	8509755	4430	4430	4430	4430	0
274	20231107	160900	8509755	4430	4430	4430	4430	0
275	20231107	160800	8509755	4430	4430	4430	4430	0
276	20231107	160700	8509755	4430	4430	4430	4430	0
277	20231107	160600	8509755	4430	4430	4430	4430	0
278	20231107	160500	8509755	4430	4430	4430	4430	0
279	20231107	160400	8509755	4430	4430	4430	4430	0
280	20231107	160300	8509755	4430	4430	4430	4430	0
281	20231107	160200	8509755	4430	4430	4430	4430	0
282	20231107	160100	8509755	4430	4430	4430	4430	0
283	20231107	160000	8509755	4430	4430	4430	4430	0
284	20231107	155900	8509755	4430	4430	4430	4430	0
285	20231107	155800	8509755	4430	4430	4430	4430	0
286	20231107	155700	8509755	4430	4430	4430	4430	0
287	20231107	155600	8509755	4430	4430	4430	4430	0
288	20231107	155500	8509755	4430	4430	4430	4430	0
289	20231107	155400	8509755	4430	4430	4430	4430	0
290	20231107	155300	8509755	4430	4430	4430	4430	0
291	20231107	155200	8509755	4430	4430	4430	4430	0
292	20231107	155100	8509755	4430	4430	4430	4430	0
293	20231107	155000	8509755	4430	4430	4430	4430	0
294	20231107	154900	8509755	4430	4430	4430	4430	0
295	20231107	154800	8509755	4430	4430	4430	4430	0
296	20231107	154700	8509755	4430	4430	4430	4430	0
297	20231107	154600	8509755	4430	4430	4430	4430	0
298	20231107	154500	8509755	4430	4430	4430	4430	0
299	20231107	154400	8509755	4430	4430	4430	4430	0
300	20231107	154300	8509755	4430	4430	4430	4430	0
301	20231107	154200	8509755	4430	4430	4430	4430	0
302	20231107	154100	8509755	4430	4430	4430	4430	3
303	20231107	154000	8509755	4430	4430	4430	4430	0
304	20231107	153900	8509755	4430	4430	4430	4430	0
305	20231107	153800	8509755	4430	4430	4430	4430	0
306	20231107	153700	8509755	4430	4430	4430	4430	0
307	20231107	153600	8509755	4430	4430	4430	4430	0
308	20231107	153500	8509755	4430	4430	4430	4430	0
309	20231107	153400	8509755	4430	4430	4430	4430	0
310	20231107	153300	8509755	4430	4430	4430	4430	0
311	20231107	153200	8509755	4430	4430	4430	4430	0
312	20231107	153100	8509755	4430	4430	4430	4430	0
313	20231107	153000	8509755	4430	4430	4430	4430	3
314	20231107	152900	8496465	4430	4430	4430	4430	0
315	20231107	152800	8496465	4430	4430	4430	4430	0
316	20231107	152700	8496465	4430	4430	4430	4430	0
317	20231107	152600	8496465	4430	4430	4430	4430	0
318	20231107	152500	8496465	4430	4430	4430	4430	0
319	20231107	152400	8496465	4430	4430	4430	4430	0
320	20231107	152300	8496465	4430	4430	4430	4430	0
321	20231107	152200	8496465	4430	4430	4430	4430	0
322	20231107	152100	8496465	4430	4430	4430	4430	0
323	20231107	152000	8496465	4430	4430	4430	4430	0
324	20231107	151900	8496465	4430	4335	4430	4330	101
325	20231107	151800	8058935	4445	4445	4445	4445	0
326	20231107	151700	8058935	4445	4445	4445	4445	0
327	20231107	151600	8058935	4445	4445	4445	4445	0
328	20231107	151500	8058935	4445	4445	4445	4445	0
329	20231107	151400	8058935	4445	4445	4445	4445	0
330	20231107	151300	8058935	4445	4445	4445	4445	0
331	20231107	151200	8058935	4445	4445	4445	4445	0
332	20231107	151100	8058935	4445	4445	4445	4445	0
333	20231107	151000	8058935	4445	4445	4445	4445	0
334	20231107	150900	8058935	4445	4445	4445	4445	0
335	20231107	150800	8058935	4445	4445	4445	4445	0
336	20231107	150700	8058935	4445	4445	4445	4445	0
337	20231107	150600	8058935	4445	4445	4445	4445	0
338	20231107	150500	8058935	4445	4445	4445	4445	0
339	20231107	150400	8058935	4445	4445	4445	4445	0
340	20231107	150300	8058935	4445	4445	4445	4445	0
341	20231107	150200	8058935	4445	4445	4445	4445	0
342	20231107	150100	8058935	4445	4445	4445	4445	0
343	20231107	150000	8058935	4445	4445	4445	4445	2
344	20231107	145900	8050045	4335	4335	4335	4335	425
345	20231107	145800	6207670	4450	4450	4450	4450	0
346	20231107	145700	6207670	4450	4450	4450	4450	0
347	20231107	145600	6207670	4450	4450	4450	4450	0
348	20231107	145500	6207670	4450	4450	4450	4450	0
349	20231107	145400	6207670	4450	4450	4450	4450	1
350	20231107	145300	6203220	4335	4335	4335	4335	0
351	20231107	145200	6203220	4335	4335	4335	4335	0
352	20231107	145100	6203220	4335	4335	4335	4335	3
353	20231107	145000	6190215	4475	4475	4475	4475	0
354	20231107	144900	6190215	4475	4475	4475	4475	0
355	20231107	144800	6190215	4475	4475	4475	4475	0
356	20231107	144700	6190215	4475	4475	4475	4475	0
357	20231107	144600	6190215	4475	4475	4475	4475	0
358	20231107	144500	6190215	4475	4475	4475	4475	0
359	20231107	144400	6190215	4475	4475	4475	4475	0
360	20231107	144300	6190215	4475	4475	4475	4475	0
361	20231107	144200	6190215	4475	4475	4475	4475	0
362	20231107	144100	6190215	4475	4475	4475	4475	0
363	20231107	144000	6190215	4475	4475	4475	4475	0
364	20231107	143900	6190215	4475	4475	4475	4475	0
365	20231107	143800	6190215	4475	4475	4475	4475	0
366	20231107	143700	6190215	4475	4475	4475	4475	0
367	20231107	143600	6190215	4475	4475	4475	4475	0
368	20231107	143500	6190215	4475	4475	4475	4475	0
369	20231107	143400	6190215	4475	4475	4475	4475	0
370	20231107	143300	6190215	4475	4475	4475	4475	0
371	20231107	143200	6190215	4475	4475	4475	4475	0
372	20231107	143100	6190215	4475	4475	4475	4475	0
373	20231107	143000	6190215	4475	4475	4475	4475	0
374	20231107	142900	6190215	4475	4475	4475	4475	0
375	20231107	142800	6190215	4475	4475	4475	4475	0
376	20231107	142700	6190215	4475	4475	4475	4475	0
377	20231107	142600	6190215	4475	4475	4475	4475	0
378	20231107	142500	6190215	4475	4475	4475	4475	0
379	20231107	142400	6190215	4475	4475	4475	4475	0
380	20231107	142300	6190215	4475	4475	4475	4475	0
381	20231107	142200	6190215	4475	4475	4475	4475	0
382	20231107	142100	6190215	4475	4475	4475	4475	0
383	20231107	142000	6190215	4475	4475	4475	4475	0
384	20231107	141900	6190215	4475	4475	4475	4475	0
385	20231107	141800	6190215	4475	4475	4475	4475	0
386	20231107	141700	6190215	4475	4475	4475	4475	0
387	20231107	141600	6190215	4475	4475	4475	4475	0
388	20231107	141500	6190215	4475	4475	4475	4475	0
389	20231107	141400	6190215	4475	4475	4475	4475	0
390	20231107	141300	6190215	4475	4475	4475	4475	0
391	20231107	141200	6190215	4475	4475	4475	4475	0
392	20231107	141100	6190215	4475	4475	4475	4475	0
393	20231107	141000	6190215	4475	4475	4475	4475	0
394	20231107	140900	6190215	4475	4475	4475	4475	0
395	20231107	140800	6190215	4475	4475	4475	4475	0
396	20231107	140700	6190215	4475	4475	4475	4475	0
397	20231107	140600	6190215	4475	4475	4475	4475	0
398	20231107	140500	6190215	4475	4475	4475	4475	0
399	20231107	140400	6190215	4475	4475	4475	4475	0
400	20231107	140300	6190215	4475	4475	4475	4475	0
401	20231107	140200	6190215	4475	4475	4475	4475	0
402	20231107	140100	6190215	4475	4475	4475	4475	0
403	20231107	140000	6190215	4475	4475	4475	4475	0
404	20231107	135900	6190215	4475	4475	4475	4475	0
405	20231107	135800	6190215	4475	4475	4475	4475	0
406	20231107	135700	6190215	4475	4475	4475	4475	0
407	20231107	135600	6190215	4475	4475	4475	4475	0
408	20231107	135500	6190215	4475	4475	4475	4475	0
409	20231107	135400	6190215	4475	4475	4475	4475	0
410	20231107	135300	6190215	4475	4475	4475	4475	0
411	20231107	135200	6190215	4475	4475	4475	4475	0
412	20231107	135100	6190215	4475	4475	4475	4475	0
413	20231107	135000	6190215	4475	4475	4475	4475	0
414	20231107	134900	6190215	4475	4475	4475	4475	0
415	20231107	134800	6190215	4475	4475	4475	4475	0
416	20231107	134700	6190215	4475	4475	4475	4475	0
417	20231107	134600	6190215	4475	4475	4475	4475	0
418	20231107	134500	6190215	4475	4475	4475	4475	0
419	20231107	134400	6190215	4475	4475	4475	4475	0
420	20231107	134300	6190215	4475	4475	4475	4475	0
421	20231107	134200	6190215	4475	4475	4475	4475	0
422	20231107	134100	6190215	4475	4475	4475	4475	0
423	20231107	134000	6190215	4475	4475	4475	4475	0
424	20231107	133900	6190215	4475	4475	4475	4475	0
425	20231107	133800	6190215	4475	4475	4475	4475	0
426	20231107	133700	6190215	4475	4475	4475	4475	0
427	20231107	133600	6190215	4475	4475	4475	4475	0
428	20231107	133500	6190215	4475	4475	4475	4475	0
429	20231107	133400	6190215	4475	4475	4475	4475	0
430	20231107	133300	6190215	4475	4475	4475	4475	0
431	20231107	133200	6190215	4475	4475	4475	4475	0
432	20231107	133100	6190215	4475	4475	4475	4475	0
433	20231107	133000	6190215	4475	4475	4475	4475	0
434	20231107	132900	6190215	4475	4475	4475	4475	0
435	20231107	132800	6190215	4475	4475	4475	4475	0
436	20231107	132700	6190215	4475	4475	4475	4475	0
437	20231107	132600	6190215	4475	4475	4475	4475	0
438	20231107	132500	6190215	4475	4475	4475	4475	0
439	20231107	132400	6190215	4475	4475	4475	4475	0
440	20231107	132300	6190215	4475	4475	4475	4475	0
441	20231107	132200	6190215	4475	4475	4475	4475	0
442	20231107	132100	6190215	4475	4475	4475	4475	0
443	20231107	132000	6190215	4475	4475	4475	4475	0
444	20231107	131900	6190215	4475	4475	4475	4475	0
445	20231107	131800	6190215	4475	4475	4475	4475	0
446	20231107	131700	6190215	4475	4475	4475	4475	0
447	20231107	131600	6190215	4475	4475	4475	4475	0
448	20231107	131500	6190215	4475	4475	4475	4475	0
449	20231107	131400	6190215	4475	4475	4475	4475	0
450	20231107	131300	6190215	4475	4475	4475	4475	0
451	20231107	131200	6190215	4475	4475	4475	4475	0
452	20231107	131100	6190215	4475	4475	4475	4475	0
453	20231107	131000	6190215	4475	4475	4475	4475	0
454	20231107	130900	6190215	4475	4475	4475	4475	0
455	20231107	130800	6190215	4475	4475	4475	4475	0
456	20231107	130700	6190215	4475	4475	4475	4475	0
457	20231107	130600	6190215	4475	4475	4475	4475	0
458	20231107	130500	6190215	4475	4475	4475	4475	0
459	20231107	130400	6190215	4475	4475	4475	4475	0
460	20231107	130300	6190215	4475	4475	4475	4475	0
461	20231107	130200	6190215	4475	4475	4475	4475	0
462	20231107	130100	6190215	4475	4475	4475	4475	0
463	20231107	130000	6190215	4475	4475	4475	4475	0
464	20231107	125900	6190215	4475	4475	4475	4475	0
465	20231107	125800	6190215	4475	4475	4475	4475	0
466	20231107	125700	6190215	4475	4475	4475	4475	0
467	20231107	125600	6190215	4475	4475	4475	4475	0
468	20231107	125500	6190215	4475	4475	4475	4475	0
469	20231107	125400	6190215	4475	4475	4475	4475	0
470	20231107	125300	6190215	4475	4475	4475	4475	0
471	20231107	125200	6190215	4475	4475	4475	4475	0
472	20231107	125100	6190215	4475	4475	4475	4475	0
473	20231107	125000	6190215	4475	4475	4475	4475	0
474	20231107	124900	6190215	4475	4475	4475	4475	0
475	20231107	124800	6190215	4475	4475	4475	4475	0
476	20231107	124700	6190215	4475	4475	4475	4475	0
477	20231107	124600	6190215	4475	4475	4475	4475	0
478	20231107	124500	6190215	4475	4475	4475	4475	0
479	20231107	124400	6190215	4475	4475	4475	4475	0
480	20231107	124300	6190215	4475	4475	4475	4475	0
481	20231107	124200	6190215	4475	4475	4475	4475	0
482	20231107	124100	6190215	4475	4475	4475	4475	0
483	20231107	124000	6190215	4475	4475	4475	4475	0
484	20231107	123900	6190215	4475	4475	4475	4475	1
485	20231107	123800	6185740	4330	4330	4330	4330	0
486	20231107	123700	6185740	4330	4330	4330	4330	0
487	20231107	123600	6185740	4330	4330	4330	4330	31
488	20231107	123500	6051510	4330	4330	4330	4330	0
489	20231107	123400	6051510	4330	4330	4330	4330	80
490	20231107	123300	5705110	4320	4320	4320	4320	0
491	20231107	123200	5705110	4320	4320	4320	4320	0
492	20231107	123100	5705110	4320	4320	4320	4320	0
493	20231107	123000	5705110	4320	4320	4320	4320	0
494	20231107	122900	5705110	4320	4320	4320	4320	0
495	20231107	122800	5705110	4320	4320	4320	4320	0
496	20231107	122700	5705110	4320	4320	4320	4320	0
497	20231107	122600	5705110	4320	4320	4320	4320	0
498	20231107	122500	5705110	4320	4320	4320	4320	0
499	20231107	122400	5705110	4320	4320	4320	4320	0
500	20231107	122300	5705110	4320	4320	4320	4320	0
501	20231107	122200	5705110	4320	4320	4320	4320	0
502	20231107	122100	5705110	4320	4320	4320	4320	0
503	20231107	122000	5705110	4320	4320	4320	4320	0
504	20231107	121900	5705110	4320	4320	4320	4320	0
505	20231107	121800	5705110	4320	4320	4320	4320	0
506	20231107	121700	5705110	4320	4320	4320	4320	0
507	20231107	121600	5705110	4320	4320	4320	4320	0
508	20231107	121500	5705110	4320	4320	4320	4320	0
509	20231107	121400	5705110	4320	4320	4320	4320	0
510	20231107	121300	5705110	4320	4400	4400	4320	300
511	20231107	121200	4389660	4400	4400	4400	4400	0
512	20231107	121100	4389660	4400	4400	4400	4400	0
513	20231107	121000	4389660	4400	4400	4400	4400	0
514	20231107	120900	4389660	4400	4400	4400	4400	0
515	20231107	120800	4389660	4400	4400	4400	4400	260
516	20231107	120700	3245660	4475	4475	4475	4475	2
517	20231107	120600	3236710	4475	4475	4475	4475	671
518	20231107	120500	233985	4485	4485	4485	4485	0
519	20231107	120400	233985	4485	4485	4485	4485	0
520	20231107	120300	233985	4485	4485	4485	4485	0
521	20231107	120200	233985	4485	4485	4485	4485	0
522	20231107	120100	233985	4485	4485	4485	4485	0
523	20231107	120000	233985	4485	4485	4485	4485	0
524	20231107	115900	233985	4485	4485	4485	4485	0
525	20231107	115800	233985	4485	4485	4485	4485	0
526	20231107	115700	233985	4485	4485	4485	4485	0
527	20231107	115600	233985	4485	4485	4485	4485	0
528	20231107	115500	233985	4485	4485	4485	4485	0
529	20231107	115400	233985	4485	4485	4485	4485	0
530	20231107	115300	233985	4485	4485	4485	4485	0
531	20231107	115200	233985	4485	4485	4485	4485	0
532	20231107	115100	233985	4485	4485	4485	4485	0
533	20231107	115000	233985	4485	4485	4485	4485	0
534	20231107	114900	233985	4485	4485	4485	4485	0
535	20231107	114800	233985	4485	4485	4485	4485	0
536	20231107	114700	233985	4485	4485	4485	4485	0
537	20231107	114600	233985	4485	4485	4485	4485	0
538	20231107	114500	233985	4485	4485	4485	4485	0
539	20231107	114400	233985	4485	4485	4485	4485	0
540	20231107	114300	233985	4485	4485	4485	4485	0
541	20231107	114200	233985	4485	4485	4485	4485	0
542	20231107	114100	233985	4485	4485	4485	4485	0
543	20231107	114000	233985	4485	4485	4485	4485	0
544	20231107	113900	233985	4485	4485	4485	4485	0
545	20231107	113800	233985	4485	4485	4485	4485	0
546	20231107	113700	233985	4485	4485	4485	4485	0
547	20231107	113600	233985	4485	4485	4485	4485	0
548	20231107	113500	233985	4485	4485	4485	4485	0
549	20231107	113400	233985	4485	4485	4485	4485	0
550	20231107	113300	233985	4485	4485	4485	4485	0
551	20231107	113200	233985	4485	4485	4485	4485	0
552	20231107	113100	233985	4485	4485	4485	4485	0
553	20231107	113000	233985	4485	4485	4485	4485	0
554	20231107	112900	233985	4485	4485	4485	4485	0
555	20231107	112800	233985	4485	4485	4485	4485	0
556	20231107	112700	233985	4485	4485	4485	4485	0
557	20231107	112600	233985	4485	4485	4485	4485	0
558	20231107	112500	233985	4485	4485	4485	4485	0
559	20231107	112400	233985	4485	4485	4485	4485	0
560	20231107	112300	233985	4485	4485	4485	4485	0
561	20231107	112200	233985	4485	4485	4485	4485	0
562	20231107	112100	233985	4485	4485	4485	4485	0
563	20231107	112000	233985	4485	4485	4485	4485	0
564	20231107	111900	233985	4485	4485	4485	4485	0
565	20231107	111800	233985	4485	4485	4485	4485	0
566	20231107	111700	233985	4485	4485	4485	4485	1
567	20231107	111600	229500	4500	4500	4500	4500	0
568	20231107	111500	229500	4500	4500	4500	4500	0
569	20231107	111400	229500	4500	4500	4500	4500	0
570	20231107	111300	229500	4500	4500	4500	4500	0
571	20231107	111200	229500	4500	4500	4500	4500	0
572	20231107	111100	229500	4500	4500	4500	4500	0
573	20231107	111000	229500	4500	4500	4500	4500	0
574	20231107	110900	229500	4500	4500	4500	4500	0
575	20231107	110800	229500	4500	4500	4500	4500	0
576	20231107	110700	229500	4500	4500	4500	4500	0
577	20231107	110600	229500	4500	4500	4500	4500	0
578	20231107	110500	229500	4500	4500	4500	4500	0
579	20231107	110400	229500	4500	4500	4500	4500	0
580	20231107	110300	229500	4500	4500	4500	4500	0
581	20231107	110200	229500	4500	4500	4500	4500	0
582	20231107	110100	229500	4500	4500	4500	4500	0
583	20231107	110000	229500	4500	4500	4500	4500	0
584	20231107	105900	229500	4500	4500	4500	4500	0
585	20231107	105800	229500	4500	4500	4500	4500	0
586	20231107	105700	229500	4500	4500	4500	4500	0
587	20231107	105600	229500	4500	4500	4500	4500	0
588	20231107	105500	229500	4500	4500	4500	4500	0
589	20231107	105400	229500	4500	4500	4500	4500	0
590	20231107	105300	229500	4500	4500	4500	4500	0
591	20231107	105200	229500	4500	4500	4500	4500	0
592	20231107	105100	229500	4500	4500	4500	4500	0
593	20231107	105000	229500	4500	4500	4500	4500	0
594	20231107	104900	229500	4500	4500	4500	4500	0
595	20231107	104800	229500	4500	4500	4500	4500	0
596	20231107	104700	229500	4500	4500	4500	4500	0
597	20231107	104600	229500	4500	4500	4500	4500	0
598	20231107	104500	229500	4500	4500	4500	4500	0
599	20231107	104400	229500	4500	4500	4500	4500	0
600	20231107	104300	229500	4500	4500	4500	4500	0
601	20231107	104200	229500	4500	4500	4500	4500	0
602	20231107	104100	229500	4500	4500	4500	4500	0
603	20231107	104000	229500	4500	4500	4500	4500	0
604	20231107	103900	229500	4500	4500	4500	4500	0
605	20231107	103800	229500	4500	4500	4500	4500	0
606	20231107	103700	229500	4500	4500	4500	4500	0
607	20231107	103600	229500	4500	4500	4500	4500	0
608	20231107	103500	229500	4500	4500	4500	4500	0
609	20231107	103400	229500	4500	4500	4500	4500	0
610	20231107	103300	229500	4500	4500	4500	4500	0
611	20231107	103200	229500	4500	4500	4500	4500	0
612	20231107	103100	229500	4500	4500	4500	4500	0
613	20231107	103000	229500	4500	4500	4500	4500	0
614	20231107	102900	229500	4500	4500	4500	4500	0
615	20231107	102800	229500	4500	4500	4500	4500	0
616	20231107	102700	229500	4500	4500	4500	4500	0
617	20231107	102600	229500	4500	4500	4500	4500	0
618	20231107	102500	229500	4500	4500	4500	4500	0
619	20231107	102400	229500	4500	4500	4500	4500	0
620	20231107	102300	229500	4500	4500	4500	4500	0
621	20231107	102200	229500	4500	4500	4500	4500	0
622	20231107	102100	229500	4500	4500	4500	4500	0
623	20231107	102000	229500	4500	4500	4500	4500	0
624	20231107	101900	229500	4500	4500	4500	4500	0
625	20231107	101800	229500	4500	4500	4500	4500	0
626	20231107	101700	229500	4500	4500	4500	4500	0
627	20231107	101600	229500	4500	4500	4500	4500	0
628	20231107	101500	229500	4500	4500	4500	4500	0
629	20231107	101400	229500	4500	4500	4500	4500	0
630	20231107	101300	229500	4500	4500	4500	4500	0
631	20231107	101200	229500	4500	4500	4500	4500	0
632	20231107	101100	229500	4500	4500	4500	4500	0
633	20231107	101000	229500	4500	4500	4500	4500	0
634	20231107	100900	229500	4500	4500	4500	4500	0
635	20231107	100800	229500	4500	4500	4500	4500	0
636	20231107	100700	229500	4500	4500	4500	4500	0
637	20231107	100600	229500	4500	4500	4500	4500	0
638	20231107	100500	229500	4500	4500	4500	4500	0
639	20231107	100400	229500	4500	4500	4500	4500	0
640	20231107	100300	229500	4500	4500	4500	4500	0
641	20231107	100200	229500	4500	4500	4500	4500	0
642	20231107	100100	229500	4500	4500	4500	4500	0
643	20231107	100000	229500	4500	4500	4500	4500	0
644	20231107	095900	229500	4500	4500	4500	4500	0
645	20231107	095800	229500	4500	4500	4500	4500	0
646	20231107	095700	229500	4500	4500	4500	4500	0
647	20231107	095600	229500	4500	4500	4500	4500	0
648	20231107	095500	229500	4500	4500	4500	4500	0
649	20231107	095400	229500	4500	4500	4500	4500	0
650	20231107	095300	229500	4500	4500	4500	4500	0
651	20231107	095200	229500	4500	4500	4500	4500	0
652	20231107	095100	229500	4500	4500	4500	4500	0
653	20231107	095000	229500	4500	4500	4500	4500	0
654	20231107	094900	229500	4500	4500	4500	4500	0
655	20231107	094800	229500	4500	4500	4500	4500	0
656	20231107	094700	229500	4500	4500	4500	4500	0
657	20231107	094600	229500	4500	4500	4500	4500	0
658	20231107	094500	229500	4500	4500	4500	4500	0
659	20231107	094400	229500	4500	4500	4500	4500	0
660	20231107	094300	229500	4500	4500	4500	4500	0
661	20231107	094200	229500	4500	4500	4500	4500	0
662	20231107	094100	229500	4500	4500	4500	4500	0
663	20231107	094000	229500	4500	4500	4500	4500	0
664	20231107	093900	229500	4500	4500	4500	4500	0
665	20231107	093800	229500	4500	4500	4500	4500	0
666	20231107	093700	229500	4500	4500	4500	4500	0
667	20231107	093600	229500	4500	4500	4500	4500	0
668	20231107	093500	229500	4500	4500	4500	4500	0
669	20231107	093400	229500	4500	4500	4500	4500	0
670	20231107	093300	229500	4500	4500	4500	4500	0
671	20231107	093200	229500	4500	4500	4500	4500	0
672	20231107	093100	229500	4500	4500	4500	4500	0
673	20231107	093000	229500	4500	4500	4500	4500	0
674	20231107	092900	229500	4500	4500	4500	4500	0
675	20231107	092800	229500	4500	4500	4500	4500	0
676	20231107	092700	229500	4500	4500	4500	4500	0
677	20231107	092600	229500	4500	4500	4500	4500	0
678	20231107	092500	229500	4500	4500	4500	4500	0
679	20231107	092400	229500	4500	4500	4500	4500	0
680	20231107	092300	229500	4500	4500	4500	4500	0
681	20231107	092200	229500	4500	4500	4500	4500	0
682	20231107	092100	229500	4500	4500	4500	4500	0
683	20231107	092000	229500	4500	4500	4500	4500	0
684	20231107	091900	229500	4500	4500	4500	4500	0
685	20231107	091800	229500	4500	4500	4500	4500	0
686	20231107	091700	229500	4500	4500	4500	4500	0
687	20231107	091600	229500	4500	4500	4500	4500	0
688	20231107	091500	229500	4500	4500	4500	4500	0
689	20231107	091400	229500	4500	4500	4500	4500	0
690	20231107	091300	229500	4500	4500	4500	4500	0
691	20231107	091200	229500	4500	4500	4500	4500	0
692	20231107	091100	229500	4500	4500	4500	4500	0
693	20231107	091000	229500	4500	4500	4500	4500	0
694	20231107	090900	229500	4500	4500	4500	4500	0
695	20231107	090800	229500	4500	4500	4500	4500	0
696	20231107	090700	229500	4500	4500	4500	4500	50
697	20231107	090600	4500	4500	4500	4500	4500	0
698	20231107	090500	4500	4500	4500	4500	4500	0
699	20231107	090400	4500	4500	4500	4500	4500	0
700	20231107	090300	4500	4500	4500	4500	4500	0
701	20231107	090200	4500	4500	4500	4500	4500	0
702	20231107	090100	4500	4500	4500	4500	4500	0
703	20231107	090000	4500	4500	4500	4500	4500	1