KissMeData/279600/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205500	25755880	11240	11240	11240	11240	70
3	20231106	205400	25755880	11240	11240	11240	11240	0
4	20231106	205300	25755880	11240	11240	11240	11240	0
5	20231106	205200	25755880	11240	11240	11240	11240	0
6	20231106	205100	25755880	11240	11240	11240	11240	0
7	20231106	205000	25755880	11240	11240	11240	11240	0
8	20231106	204900	25755880	11240	11240	11240	11240	0
9	20231106	204800	25755880	11240	11240	11240	11240	0
10	20231106	204700	25755880	11240	11240	11240	11240	0
11	20231106	204600	25755880	11240	11240	11240	11240	0
12	20231106	204500	25755880	11240	11240	11240	11240	0
13	20231106	204400	25755880	11240	11240	11240	11240	0
14	20231106	204300	25755880	11240	11240	11240	11240	0
15	20231106	204200	25755880	11240	11240	11240	11240	0
16	20231106	204100	25755880	11240	11240	11240	11240	0
17	20231106	204000	25755880	11240	11240	11240	11240	0
18	20231106	203900	25755880	11240	11240	11240	11240	0
19	20231106	203800	25755880	11240	11240	11240	11240	0
20	20231106	203700	25755880	11240	11240	11240	11240	0
21	20231106	203600	25755880	11240	11240	11240	11240	0
22	20231106	203500	25755880	11240	11240	11240	11240	0
23	20231106	203400	25755880	11240	11240	11240	11240	0
24	20231106	203300	25755880	11240	11240	11240	11240	0
25	20231106	203200	25755880	11240	11240	11240	11240	0
26	20231106	203100	25755880	11240	11240	11240	11240	0
27	20231106	203000	25755880	11240	11240	11240	11240	0
28	20231106	202900	25755880	11240	11240	11240	11240	0
29	20231106	202800	25755880	11240	11240	11240	11240	0
30	20231106	202700	25755880	11240	11240	11240	11240	0
31	20231106	202600	25755880	11240	11240	11240	11240	0
32	20231106	202500	25755880	11240	11240	11240	11240	70
33	20231106	202400	25755880	11240	11240	11240	11240	0
34	20231106	202300	25755880	11240	11240	11240	11240	0
35	20231106	202200	25755880	11240	11240	11240	11240	0
36	20231106	202100	25755880	11240	11240	11240	11240	0
37	20231106	202000	25755880	11240	11240	11240	11240	0
38	20231106	201900	25755880	11240	11240	11240	11240	0
39	20231106	201800	25755880	11240	11240	11240	11240	0
40	20231106	201700	25755880	11240	11240	11240	11240	0
41	20231106	201600	25755880	11240	11240	11240	11240	0
42	20231106	201500	25755880	11240	11240	11240	11240	0
43	20231106	201400	25755880	11240	11240	11240	11240	0
44	20231106	201300	25755880	11240	11240	11240	11240	0
45	20231106	201200	25755880	11240	11240	11240	11240	0
46	20231106	201100	25755880	11240	11240	11240	11240	0
47	20231106	201000	25755880	11240	11240	11240	11240	0
48	20231106	200900	25755880	11240	11240	11240	11240	0
49	20231106	200800	25755880	11240	11240	11240	11240	0
50	20231106	200700	25755880	11240	11240	11240	11240	0
51	20231106	200600	25755880	11240	11240	11240	11240	0
52	20231106	200500	25755880	11240	11240	11240	11240	0
53	20231106	200400	25755880	11240	11240	11240	11240	0
54	20231106	200300	25755880	11240	11240	11240	11240	0
55	20231106	200200	25755880	11240	11240	11240	11240	0
56	20231106	200100	25755880	11240	11240	11240	11240	0
57	20231106	200000	25755880	11240	11240	11240	11240	0
58	20231106	195900	25755880	11240	11240	11240	11240	0
59	20231106	195800	25755880	11240	11240	11240	11240	0
60	20231106	195700	25755880	11240	11240	11240	11240	0
61	20231106	195600	25755880	11240	11240	11240	11240	0
62	20231106	195500	25755880	11240	11240	11240	11240	70
63	20231106	195400	25755880	11240	11240	11240	11240	0
64	20231106	195300	25755880	11240	11240	11240	11240	0
65	20231106	195200	25755880	11240	11240	11240	11240	0
66	20231106	195100	25755880	11240	11240	11240	11240	0
67	20231106	195000	25755880	11240	11240	11240	11240	0
68	20231106	194900	25755880	11240	11240	11240	11240	0
69	20231106	194800	25755880	11240	11240	11240	11240	0
70	20231106	194700	25755880	11240	11240	11240	11240	0
71	20231106	194600	25755880	11240	11240	11240	11240	0
72	20231106	194500	25755880	11240	11240	11240	11240	0
73	20231106	194400	25755880	11240	11240	11240	11240	0
74	20231106	194300	25755880	11240	11240	11240	11240	0
75	20231106	194200	25755880	11240	11240	11240	11240	0
76	20231106	194100	25755880	11240	11240	11240	11240	0
77	20231106	194000	25755880	11240	11240	11240	11240	0
78	20231106	193900	25755880	11240	11240	11240	11240	0
79	20231106	193800	25755880	11240	11240	11240	11240	0
80	20231106	193700	25755880	11240	11240	11240	11240	0
81	20231106	193600	25755880	11240	11240	11240	11240	0
82	20231106	193500	25755880	11240	11240	11240	11240	0
83	20231106	193400	25755880	11240	11240	11240	11240	0
84	20231106	193300	25755880	11240	11240	11240	11240	0
85	20231106	193200	25755880	11240	11240	11240	11240	0
86	20231106	193100	25755880	11240	11240	11240	11240	0
87	20231106	193000	25755880	11240	11240	11240	11240	0
88	20231106	192900	25755880	11240	11240	11240	11240	0
89	20231106	192800	25755880	11240	11240	11240	11240	0
90	20231106	192700	25755880	11240	11240	11240	11240	0
91	20231106	192600	25755880	11240	11240	11240	11240	0
92	20231106	192500	25755880	11240	11240	11240	11240	70
93	20231106	192400	25755880	11240	11240	11240	11240	0
94	20231106	192300	25755880	11240	11240	11240	11240	0
95	20231106	192200	25755880	11240	11240	11240	11240	0
96	20231106	192100	25755880	11240	11240	11240	11240	0
97	20231106	192000	25755880	11240	11240	11240	11240	0
98	20231106	191900	25755880	11240	11240	11240	11240	0
99	20231106	191800	25755880	11240	11240	11240	11240	0
100	20231106	191700	25755880	11240	11240	11240	11240	0
101	20231106	191600	25755880	11240	11240	11240	11240	0
102	20231106	191500	25755880	11240	11240	11240	11240	0
103	20231106	191400	25755880	11240	11240	11240	11240	0
104	20231106	191300	25755880	11240	11240	11240	11240	0
105	20231106	191200	25755880	11240	11240	11240	11240	0
106	20231106	191100	25755880	11240	11240	11240	11240	0
107	20231106	191000	25755880	11240	11240	11240	11240	0
108	20231106	190900	25755880	11240	11240	11240	11240	0
109	20231106	190800	25755880	11240	11240	11240	11240	0
110	20231106	190700	25755880	11240	11240	11240	11240	0
111	20231106	190600	25755880	11240	11240	11240	11240	0
112	20231106	190500	25755880	11240	11240	11240	11240	0
113	20231106	190400	25755880	11240	11240	11240	11240	0
114	20231106	190300	25755880	11240	11240	11240	11240	0
115	20231106	190200	25755880	11240	11240	11240	11240	0
116	20231106	190100	25755880	11240	11240	11240	11240	0
117	20231106	190000	25755880	11240	11240	11240	11240	0
118	20231106	185900	25755880	11240	11240	11240	11240	0
119	20231106	185800	25755880	11240	11240	11240	11240	0
120	20231106	185700	25755880	11240	11240	11240	11240	0
121	20231106	185600	25755880	11240	11240	11240	11240	0
122	20231106	185500	25755880	11240	11240	11240	11240	70
123	20231106	185400	25755880	11240	11240	11240	11240	0
124	20231106	185300	25755880	11240	11240	11240	11240	0
125	20231106	185200	25755880	11240	11240	11240	11240	0
126	20231106	185100	25755880	11240	11240	11240	11240	0
127	20231106	185000	25755880	11240	11240	11240	11240	0
128	20231106	184900	25755880	11240	11240	11240	11240	0
129	20231106	184800	25755880	11240	11240	11240	11240	0
130	20231106	184700	25755880	11240	11240	11240	11240	0
131	20231106	184600	25755880	11240	11240	11240	11240	0
132	20231106	184500	25755880	11240	11240	11240	11240	0
133	20231106	184400	25755880	11240	11240	11240	11240	0
134	20231106	184300	25755880	11240	11240	11240	11240	0
135	20231106	184200	25755880	11240	11240	11240	11240	0
136	20231106	184100	25755880	11240	11240	11240	11240	0
137	20231106	184000	25755880	11240	11240	11240	11240	0
138	20231106	183900	25755880	11240	11240	11240	11240	0
139	20231106	183800	25755880	11240	11240	11240	11240	0
140	20231106	183700	25755880	11240	11240	11240	11240	0
141	20231106	183600	25755880	11240	11240	11240	11240	0
142	20231106	183500	25755880	11240	11240	11240	11240	0
143	20231106	183400	25755880	11240	11240	11240	11240	0
144	20231106	183300	25755880	11240	11240	11240	11240	0
145	20231106	183200	25755880	11240	11240	11240	11240	0
146	20231106	183100	25755880	11240	11240	11240	11240	0
147	20231106	183000	25755880	11240	11240	11240	11240	0
148	20231106	182900	25755880	11240	11240	11240	11240	0
149	20231106	182800	25755880	11240	11240	11240	11240	0
150	20231106	182700	25755880	11240	11240	11240	11240	0
151	20231106	182600	25755880	11240	11240	11240	11240	0
152	20231106	182500	25755880	11240	11240	11240	11240	70
153	20231106	182400	25755880	11240	11240	11240	11240	0
154	20231106	182300	25755880	11240	11240	11240	11240	0
155	20231106	182200	25755880	11240	11240	11240	11240	0
156	20231106	182100	25755880	11240	11240	11240	11240	0
157	20231106	182000	25755880	11240	11240	11240	11240	0
158	20231106	181900	25755880	11240	11240	11240	11240	0
159	20231106	181800	25755880	11240	11240	11240	11240	0
160	20231106	181700	25755880	11240	11240	11240	11240	0
161	20231106	181600	25755880	11240	11240	11240	11240	0
162	20231106	181500	25755880	11240	11240	11240	11240	0
163	20231106	181400	25755880	11240	11240	11240	11240	0
164	20231106	181300	25755880	11240	11240	11240	11240	0
165	20231106	181200	25755880	11240	11240	11240	11240	0
166	20231106	181100	25755880	11240	11240	11240	11240	0
167	20231106	181000	25755880	11240	11240	11240	11240	0
168	20231106	180900	25755880	11240	11240	11240	11240	0
169	20231106	180800	25755880	11240	11240	11240	11240	0
170	20231106	180700	25755880	11240	11240	11240	11240	0
171	20231106	180600	25755880	11240	11240	11240	11240	0
172	20231106	180500	25755880	11240	11240	11240	11240	0
173	20231106	180400	25755880	11240	11240	11240	11240	0
174	20231106	180300	25755880	11240	11240	11240	11240	0
175	20231106	180200	25755880	11240	11240	11240	11240	0
176	20231106	180100	25755880	11240	11240	11240	11240	0
177	20231106	180000	25755880	11240	11240	11240	11240	0
178	20231106	175900	25755880	11240	11240	11240	11240	0
179	20231106	175800	25755880	11240	11240	11240	11240	0
180	20231106	175700	25755880	11240	11240	11240	11240	0
181	20231106	175600	25755880	11240	11240	11240	11240	0
182	20231106	175500	25755880	11240	11240	11240	11240	70
183	20231106	175400	25755880	11240	11240	11240	11240	0
184	20231106	175300	25755880	11240	11240	11240	11240	0
185	20231106	175200	25755880	11240	11240	11240	11240	0
186	20231106	175100	25755880	11240	11240	11240	11240	0
187	20231106	175000	25755880	11240	11240	11240	11240	0
188	20231106	174900	25755880	11240	11240	11240	11240	0
189	20231106	174800	25755880	11240	11240	11240	11240	0
190	20231106	174700	25755880	11240	11240	11240	11240	0
191	20231106	174600	25755880	11240	11240	11240	11240	0
192	20231106	174500	25755880	11240	11240	11240	11240	0
193	20231106	174400	25755880	11240	11240	11240	11240	0
194	20231106	174300	25755880	11240	11240	11240	11240	0
195	20231106	174200	25755880	11240	11240	11240	11240	0
196	20231106	174100	25755880	11240	11240	11240	11240	0
197	20231106	174000	25755880	11240	11240	11240	11240	0
198	20231106	173900	25755880	11240	11240	11240	11240	0
199	20231106	173800	25755880	11240	11240	11240	11240	0
200	20231106	173700	25755880	11240	11240	11240	11240	0
201	20231106	173600	25755880	11240	11240	11240	11240	0
202	20231106	173500	25755880	11240	11240	11240	11240	0
203	20231106	173400	25755880	11240	11240	11240	11240	0
204	20231106	173300	25755880	11240	11240	11240	11240	0
205	20231106	173200	25755880	11240	11240	11240	11240	0
206	20231106	173100	25755880	11240	11240	11240	11240	0
207	20231106	173000	25755880	11240	11240	11240	11240	0
208	20231106	172900	25755880	11240	11240	11240	11240	0
209	20231106	172800	25755880	11240	11240	11240	11240	0
210	20231106	172700	25755880	11240	11240	11240	11240	0
211	20231106	172600	25755880	11240	11240	11240	11240	0
212	20231106	172500	25755880	11240	11240	11240	11240	70
213	20231106	172400	25755880	11240	11240	11240	11240	0
214	20231106	172300	25755880	11240	11240	11240	11240	0
215	20231106	172200	25755880	11240	11240	11240	11240	0
216	20231106	172100	25755880	11240	11240	11240	11240	0
217	20231106	172000	25755880	11240	11240	11240	11240	0
218	20231106	171900	25755880	11240	11240	11240	11240	0
219	20231106	171800	25755880	11240	11240	11240	11240	0
220	20231106	171700	25755880	11240	11240	11240	11240	0
221	20231106	171600	25755880	11240	11240	11240	11240	0
222	20231106	171500	25755880	11240	11240	11240	11240	0
223	20231106	171400	25755880	11240	11240	11240	11240	0
224	20231106	171300	25755880	11240	11240	11240	11240	0
225	20231106	171200	25755880	11240	11240	11240	11240	0
226	20231106	171100	25755880	11240	11240	11240	11240	0
227	20231106	171000	25755880	11240	11240	11240	11240	0
228	20231106	170900	25755880	11240	11240	11240	11240	0
229	20231106	170800	25755880	11240	11240	11240	11240	0
230	20231106	170700	25755880	11240	11240	11240	11240	0
231	20231106	170600	25755880	11240	11240	11240	11240	0
232	20231106	170500	25755880	11240	11240	11240	11240	0
233	20231106	170400	25755880	11240	11240	11240	11240	0
234	20231106	170300	25755880	11240	11240	11240	11240	0
235	20231106	170200	25755880	11240	11240	11240	11240	0
236	20231106	170100	25755880	11240	11240	11240	11240	0
237	20231106	170000	25755880	11240	11240	11240	11240	0
238	20231106	165900	25755880	11240	11240	11240	11240	0
239	20231106	165800	25755880	11240	11240	11240	11240	0
240	20231106	165700	25755880	11240	11240	11240	11240	0
241	20231106	165600	25755880	11240	11240	11240	11240	0
242	20231106	165500	25755880	11240	11240	11240	11240	70
243	20231106	165400	25755880	11240	11240	11240	11240	0
244	20231106	165300	25755880	11240	11240	11240	11240	0
245	20231106	165200	25755880	11240	11240	11240	11240	0
246	20231106	165100	25755880	11240	11240	11240	11240	0
247	20231106	165000	25755880	11240	11240	11240	11240	0
248	20231106	164900	25755880	11240	11240	11240	11240	0
249	20231106	164800	25755880	11240	11240	11240	11240	0
250	20231106	164700	25755880	11240	11240	11240	11240	0
251	20231106	164600	25755880	11240	11240	11240	11240	0
252	20231106	164500	25755880	11240	11240	11240	11240	0
253	20231106	164400	25755880	11240	11240	11240	11240	0
254	20231106	164300	25755880	11240	11240	11240	11240	0
255	20231106	164200	25755880	11240	11240	11240	11240	0
256	20231106	164100	25755880	11240	11240	11240	11240	0
257	20231106	164000	25755880	11240	11240	11240	11240	0
258	20231106	163900	25755880	11240	11240	11240	11240	0
259	20231106	163800	25755880	11240	11240	11240	11240	0
260	20231106	163700	25755880	11240	11240	11240	11240	0
261	20231106	163600	25755880	11240	11240	11240	11240	0
262	20231106	163500	25755880	11240	11240	11240	11240	0
263	20231106	163400	25755880	11240	11240	11240	11240	0
264	20231106	163300	25755880	11240	11240	11240	11240	0
265	20231106	163200	25755880	11240	11240	11240	11240	0
266	20231106	163100	25755880	11240	11240	11240	11240	0
267	20231106	163000	25755880	11240	11240	11240	11240	0
268	20231106	162900	25755880	11240	11240	11240	11240	0
269	20231106	162800	25755880	11240	11240	11240	11240	0
270	20231106	162700	25755880	11240	11240	11240	11240	0
271	20231106	162600	25755880	11240	11240	11240	11240	0
272	20231106	162500	25755880	11240	11240	11240	11240	70
273	20231106	162400	25755880	11240	11240	11240	11240	0
274	20231106	162300	25755880	11240	11240	11240	11240	0
275	20231106	162200	25755880	11240	11240	11240	11240	0
276	20231106	162100	25755880	11240	11240	11240	11240	0
277	20231106	162000	25755880	11240	11240	11240	11240	0
278	20231106	161900	25755880	11240	11240	11240	11240	0
279	20231106	161800	25755880	11240	11240	11240	11240	0
280	20231106	161700	25755880	11240	11240	11240	11240	0
281	20231106	161600	25755880	11240	11240	11240	11240	0
282	20231106	161500	25755880	11240	11240	11240	11240	0
283	20231106	161400	25755880	11240	11240	11240	11240	0
284	20231106	161300	25755880	11240	11240	11240	11240	0
285	20231106	161200	25755880	11240	11240	11240	11240	0
286	20231106	161100	25755880	11240	11240	11240	11240	0
287	20231106	161000	25755880	11240	11240	11240	11240	0
288	20231106	160900	25755880	11240	11240	11240	11240	0
289	20231106	160800	25755880	11240	11240	11240	11240	0
290	20231106	160700	25755880	11240	11240	11240	11240	0
291	20231106	160600	25755880	11240	11240	11240	11240	0
292	20231106	160500	25755880	11240	11240	11240	11240	0
293	20231106	160400	25755880	11240	11240	11240	11240	0
294	20231106	160300	25755880	11240	11240	11240	11240	0
295	20231106	160200	25755880	11240	11240	11240	11240	0
296	20231106	160100	25755880	11240	11240	11240	11240	0
297	20231106	160000	25755880	11240	11240	11240	11240	0
298	20231106	155900	25755880	11240	11240	11240	11240	0
299	20231106	155800	25755880	11240	11240	11240	11240	0
300	20231106	155700	25755880	11240	11240	11240	11240	0
301	20231106	155600	25755880	11240	11240	11240	11240	0
302	20231106	155500	25755880	11240	11240	11240	11240	70
303	20231106	155400	25755880	11240	11240	11240	11240	0
304	20231106	155300	25755880	11240	11240	11240	11240	0
305	20231106	155200	25755880	11240	11240	11240	11240	0
306	20231106	155100	25755880	11240	11240	11240	11240	0
307	20231106	155000	25755880	11240	11240	11240	11240	0
308	20231106	154900	25755880	11240	11240	11240	11240	0
309	20231106	154800	25755880	11240	11240	11240	11240	0
310	20231106	154700	25755880	11240	11240	11240	11240	0
311	20231106	154600	25755880	11240	11240	11240	11240	0
312	20231106	154500	25755880	11240	11240	11240	11240	0
313	20231106	154400	25755880	11240	11240	11240	11240	0
314	20231106	154300	25755880	11240	11240	11240	11240	0
315	20231106	154200	25755880	11240	11240	11240	11240	0
316	20231106	154100	25755880	11240	11240	11240	11240	0
317	20231106	154000	25755880	11240	11240	11240	11240	0
318	20231106	153900	25755880	11240	11240	11240	11240	0
319	20231106	153800	25755880	11240	11240	11240	11240	0
320	20231106	153700	25755880	11240	11240	11240	11240	0
321	20231106	153600	25755880	11240	11240	11240	11240	0
322	20231106	153500	25755880	11240	11240	11240	11240	0
323	20231106	153400	25755880	11240	11240	11240	11240	0
324	20231106	153300	25755880	11240	11240	11240	11240	0
325	20231106	153200	25755880	11240	11240	11240	11240	0
326	20231106	153100	25755880	11240	11240	11240	11240	0
327	20231106	153000	25755880	11240	11240	11240	11240	70
328	20231106	152900	24969080	11300	11300	11300	11300	0
329	20231106	152800	24969080	11300	11300	11300	11300	0
330	20231106	152700	24969080	11300	11300	11300	11300	0
331	20231106	152600	24969080	11300	11300	11300	11300	0
332	20231106	152500	24969080	11300	11300	11300	11300	0
333	20231106	152400	24969080	11300	11300	11300	11300	0
334	20231106	152300	24969080	11300	11300	11300	11300	0
335	20231106	152200	24969080	11300	11300	11300	11300	0
336	20231106	152100	24969080	11300	11300	11300	11300	0
337	20231106	152000	24969080	11300	11300	11300	11300	0
338	20231106	151900	24969080	11300	11310	11310	11300	305
339	20231106	151800	21522550	11300	11300	11300	11300	0
340	20231106	151700	21522550	11300	11300	11300	11300	0
341	20231106	151600	21522550	11300	11300	11300	11300	0
342	20231106	151500	21522550	11300	11300	11300	11300	0
343	20231106	151400	21522550	11300	11300	11300	11300	0
344	20231106	151300	21522550	11300	11290	11300	11290	12
345	20231106	151200	21387060	11250	11250	11250	11250	0
346	20231106	151100	21387060	11250	11250	11250	11250	0
347	20231106	151000	21387060	11250	11250	11250	11250	1
348	20231106	150900	21375810	11280	11280	11280	11280	0
349	20231106	150800	21375810	11280	11280	11280	11280	0
350	20231106	150700	21375810	11280	11280	11280	11280	0
351	20231106	150600	21375810	11280	11280	11280	11280	0
352	20231106	150500	21375810	11280	11250	11280	11250	58
353	20231106	150400	20722410	11290	11290	11290	11290	0
354	20231106	150300	20722410	11290	11290	11290	11290	0
355	20231106	150200	20722410	11290	11290	11290	11290	0
356	20231106	150100	20722410	11290	11290	11290	11290	10
357	20231106	150000	20609510	11270	11270	11270	11270	10
358	20231106	145900	20496810	11280	11280	11280	11280	0
359	20231106	145800	20496810	11280	11280	11280	11280	0
360	20231106	145700	20496810	11280	11280	11280	11280	0
361	20231106	145600	20496810	11280	11280	11280	11280	0
362	20231106	145500	20496810	11280	11280	11280	11280	0
363	20231106	145400	20496810	11280	11250	11280	11250	25
364	20231106	145300	20215110	11260	11260	11260	11260	0
365	20231106	145200	20215110	11260	11260	11260	11260	0
366	20231106	145100	20215110	11260	11260	11260	11260	0
367	20231106	145000	20215110	11260	11280	11280	11260	17
368	20231106	144900	20023480	11370	11370	11370	11370	0
369	20231106	144800	20023480	11370	11370	11370	11370	0
370	20231106	144700	20023480	11370	11370	11370	11370	0
371	20231106	144600	20023480	11370	11370	11370	11370	0
372	20231106	144500	20023480	11370	11370	11370	11370	0
373	20231106	144400	20023480	11370	11370	11370	11370	0
374	20231106	144300	20023480	11370	11370	11370	11370	0
375	20231106	144200	20023480	11370	11370	11370	11370	0
376	20231106	144100	20023480	11370	11370	11370	11370	0
377	20231106	144000	20023480	11370	11370	11370	11370	0
378	20231106	143900	20023480	11370	11370	11370	11370	0
379	20231106	143800	20023480	11370	11370	11370	11370	0
380	20231106	143700	20023480	11370	11370	11370	11370	0
381	20231106	143600	20023480	11370	11370	11370	11370	0
382	20231106	143500	20023480	11370	11370	11370	11370	0
383	20231106	143400	20023480	11370	11370	11370	11370	0
384	20231106	143300	20023480	11370	11370	11370	11370	0
385	20231106	143200	20023480	11370	11370	11370	11370	0
386	20231106	143100	20023480	11370	11370	11370	11370	35
387	20231106	143000	19625530	11380	11380	11380	11380	0
388	20231106	142900	19625530	11380	11380	11380	11380	0
389	20231106	142800	19625530	11380	11380	11380	11380	0
390	20231106	142700	19625530	11380	11380	11380	11380	0
391	20231106	142600	19625530	11380	11380	11380	11380	0
392	20231106	142500	19625530	11380	11380	11380	11380	0
393	20231106	142400	19625530	11380	11380	11380	11380	0
394	20231106	142300	19625530	11380	11380	11380	11380	0
395	20231106	142200	19625530	11380	11380	11380	11380	0
396	20231106	142100	19625530	11380	11380	11380	11380	0
397	20231106	142000	19625530	11380	11380	11380	11380	0
398	20231106	141900	19625530	11380	11380	11380	11380	0
399	20231106	141800	19625530	11380	11380	11380	11380	0
400	20231106	141700	19625530	11380	11380	11380	11380	0
401	20231106	141600	19625530	11380	11380	11380	11380	0
402	20231106	141500	19625530	11380	11380	11380	11380	0
403	20231106	141400	19625530	11380	11380	11380	11380	0
404	20231106	141300	19625530	11380	11380	11380	11380	0
405	20231106	141200	19625530	11380	11380	11380	11380	0
406	20231106	141100	19625530	11380	11380	11380	11380	0
407	20231106	141000	19625530	11380	11380	11380	11380	0
408	20231106	140900	19625530	11380	11380	11380	11380	0
409	20231106	140800	19625530	11380	11380	11380	11380	0
410	20231106	140700	19625530	11380	11380	11380	11380	0
411	20231106	140600	19625530	11380	11380	11380	11380	0
412	20231106	140500	19625530	11380	11380	11380	11380	0
413	20231106	140400	19625530	11380	11380	11380	11380	0
414	20231106	140300	19625530	11380	11380	11380	11380	0
415	20231106	140200	19625530	11380	11380	11380	11380	0
416	20231106	140100	19625530	11380	11380	11380	11380	0
417	20231106	140000	19625530	11380	11380	11380	11380	0
418	20231106	135900	19625530	11380	11380	11380	11380	0
419	20231106	135800	19625530	11380	11380	11380	11380	0
420	20231106	135700	19625530	11380	11380	11380	11380	126
421	20231106	135600	18191650	11340	11340	11340	11340	0
422	20231106	135500	18191650	11340	11340	11340	11340	0
423	20231106	135400	18191650	11340	11340	11340	11340	0
424	20231106	135300	18191650	11340	11340	11340	11340	0
425	20231106	135200	18191650	11340	11340	11340	11340	0
426	20231106	135100	18191650	11340	11340	11340	11340	0
427	20231106	135000	18191650	11340	11340	11340	11340	0
428	20231106	134900	18191650	11340	11340	11340	11340	0
429	20231106	134800	18191650	11340	11340	11340	11340	0
430	20231106	134700	18191650	11340	11340	11340	11340	2
431	20231106	134600	18168970	11340	11340	11340	11340	0
432	20231106	134500	18168970	11340	11330	11340	11330	123
433	20231106	134400	16774170	11320	11320	11320	11320	36
434	20231106	134300	16366650	11250	11250	11250	11250	0
435	20231106	134200	16366650	11250	11250	11250	11250	0
436	20231106	134100	16366650	11250	11250	11250	11250	0
437	20231106	134000	16366650	11250	11250	11250	11250	0
438	20231106	133900	16366650	11250	11250	11250	11250	0
439	20231106	133800	16366650	11250	11250	11250	11250	0
440	20231106	133700	16366650	11250	11250	11250	11250	0
441	20231106	133600	16366650	11250	11250	11250	11250	0
442	20231106	133500	16366650	11250	11240	11250	11240	185
443	20231106	133400	14285410	11240	11240	11240	11240	100
444	20231106	133300	13161410	11180	11180	11180	11180	0
445	20231106	133200	13161410	11180	11180	11180	11180	0
446	20231106	133100	13161410	11180	11180	11180	11180	0
447	20231106	133000	13161410	11180	11180	11180	11180	0
448	20231106	132900	13161410	11180	11180	11180	11180	0
449	20231106	132800	13161410	11180	11180	11180	11180	0
450	20231106	132700	13161410	11180	11180	11180	11180	0
451	20231106	132600	13161410	11180	11180	11180	11180	137
452	20231106	132500	11629750	11180	11180	11180	11180	0
453	20231106	132400	11629750	11180	11180	11180	11180	0
454	20231106	132300	11629750	11180	11180	11180	11180	0
455	20231106	132200	11629750	11180	11180	11180	11180	0
456	20231106	132100	11629750	11180	11180	11180	11180	0
457	20231106	132000	11629750	11180	11190	11190	11180	20
458	20231106	131900	11406050	11240	11240	11240	11240	22
459	20231106	131800	11158770	11250	11250	11250	11250	0
460	20231106	131700	11158770	11250	11250	11250	11250	0
461	20231106	131600	11158770	11250	11250	11250	11250	0
462	20231106	131500	11158770	11250	11250	11250	11250	0
463	20231106	131400	11158770	11250	11250	11250	11250	0
464	20231106	131300	11158770	11250	11250	11250	11250	0
465	20231106	131200	11158770	11250	11250	11250	11250	0
466	20231106	131100	11158770	11250	11250	11250	11250	0
467	20231106	131000	11158770	11250	11250	11250	11250	5
468	20231106	130900	11102520	11250	11250	11250	11250	3
469	20231106	130800	11068770	11250	11250	11250	11250	0
470	20231106	130700	11068770	11250	11250	11250	11250	0
471	20231106	130600	11068770	11250	11250	11250	11250	0
472	20231106	130500	11068770	11250	11250	11250	11250	0
473	20231106	130400	11068770	11250	11250	11250	11250	0
474	20231106	130300	11068770	11250	11250	11250	11250	0
475	20231106	130200	11068770	11250	11250	11250	11250	0
476	20231106	130100	11068770	11250	11250	11250	11250	12
477	20231106	130000	10933770	11250	11250	11250	11250	0
478	20231106	125900	10933770	11250	11250	11250	11250	0
479	20231106	125800	10933770	11250	11250	11250	11250	0
480	20231106	125700	10933770	11250	11250	11250	11250	0
481	20231106	125600	10933770	11250	11250	11250	11250	0
482	20231106	125500	10933770	11250	11250	11250	11250	110
483	20231106	125400	9696270	11240	11240	11240	11240	0
484	20231106	125300	9696270	11240	11240	11240	11240	0
485	20231106	125200	9696270	11240	11240	11240	11240	0
486	20231106	125100	9696270	11240	11240	11240	11240	0
487	20231106	125000	9696270	11240	11240	11240	11240	0
488	20231106	124900	9696270	11240	11240	11240	11240	0
489	20231106	124800	9696270	11240	11240	11240	11240	0
490	20231106	124700	9696270	11240	11240	11240	11240	0
491	20231106	124600	9696270	11240	11240	11240	11240	0
492	20231106	124500	9696270	11240	11240	11240	11240	0
493	20231106	124400	9696270	11240	11240	11240	11240	0
494	20231106	124300	9696270	11240	11240	11240	11240	0
495	20231106	124200	9696270	11240	11240	11240	11240	1
496	20231106	124100	9685030	11240	11260	11260	11240	394
497	20231106	124000	5252170	11260	11260	11260	11260	0
498	20231106	123900	5252170	11260	11260	11260	11260	0
499	20231106	123800	5252170	11260	11260	11260	11260	0
500	20231106	123700	5252170	11260	11260	11260	11260	0
501	20231106	123600	5252170	11260	11260	11260	11260	0
502	20231106	123500	5252170	11260	11260	11260	11260	0
503	20231106	123400	5252170	11260	11260	11260	11260	0
504	20231106	123300	5252170	11260	11260	11260	11260	2
505	20231106	123200	5229650	11260	11260	11260	11260	0
506	20231106	123100	5229650	11260	11260	11260	11260	0
507	20231106	123000	5229650	11260	11260	11260	11260	0
508	20231106	122900	5229650	11260	11260	11260	11260	0
509	20231106	122800	5229650	11260	11260	11260	11260	0
510	20231106	122700	5229650	11260	11260	11260	11260	0
511	20231106	122600	5229650	11260	11260	11260	11260	0
512	20231106	122500	5229650	11260	11260	11260	11260	0
513	20231106	122400	5229650	11260	11260	11260	11260	0
514	20231106	122300	5229650	11260	11260	11260	11260	0
515	20231106	122200	5229650	11260	11260	11260	11260	0
516	20231106	122100	5229650	11260	11260	11260	11260	0
517	20231106	122000	5229650	11260	11260	11260	11260	0
518	20231106	121900	5229650	11260	11260	11260	11260	0
519	20231106	121800	5229650	11260	11260	11260	11260	0
520	20231106	121700	5229650	11260	11260	11260	11260	0
521	20231106	121600	5229650	11260	11260	11260	11260	0
522	20231106	121500	5229650	11260	11260	11260	11260	0
523	20231106	121400	5229650	11260	11260	11260	11260	22
524	20231106	121300	4981930	11260	11260	11260	11260	0
525	20231106	121200	4981930	11260	11260	11260	11260	5
526	20231106	121100	4925630	11400	11400	11400	11400	0
527	20231106	121000	4925630	11400	11400	11400	11400	0
528	20231106	120900	4925630	11400	11400	11400	11400	0
529	20231106	120800	4925630	11400	11400	11400	11400	0
530	20231106	120700	4925630	11400	11400	11400	11400	0
531	20231106	120600	4925630	11400	11400	11400	11400	0
532	20231106	120500	4925630	11400	11400	11400	11400	0
533	20231106	120400	4925630	11400	11400	11400	11400	0
534	20231106	120300	4925630	11400	11400	11400	11400	0
535	20231106	120200	4925630	11400	11400	11400	11400	0
536	20231106	120100	4925630	11400	11400	11400	11400	0
537	20231106	120000	4925630	11400	11400	11400	11400	0
538	20231106	115900	4925630	11400	11400	11400	11400	0
539	20231106	115800	4925630	11400	11400	11400	11400	0
540	20231106	115700	4925630	11400	11400	11400	11400	0
541	20231106	115600	4925630	11400	11400	11400	11400	0
542	20231106	115500	4925630	11400	11400	11400	11400	0
543	20231106	115400	4925630	11400	11400	11400	11400	0
544	20231106	115300	4925630	11400	11400	11400	11400	0
545	20231106	115200	4925630	11400	11400	11400	11400	0
546	20231106	115100	4925630	11400	11400	11400	11400	0
547	20231106	115000	4925630	11400	11400	11400	11400	0
548	20231106	114900	4925630	11400	11400	11400	11400	0
549	20231106	114800	4925630	11400	11400	11400	11400	0
550	20231106	114700	4925630	11400	11400	11400	11400	0
551	20231106	114600	4925630	11400	11400	11400	11400	0
552	20231106	114500	4925630	11400	11400	11400	11400	0
553	20231106	114400	4925630	11400	11400	11400	11400	0
554	20231106	114300	4925630	11400	11400	11400	11400	0
555	20231106	114200	4925630	11400	11400	11400	11400	0
556	20231106	114100	4925630	11400	11400	11400	11400	0
557	20231106	114000	4925630	11400	11400	11400	11400	0
558	20231106	113900	4925630	11400	11400	11400	11400	0
559	20231106	113800	4925630	11400	11400	11400	11400	0
560	20231106	113700	4925630	11400	11400	11400	11400	0
561	20231106	113600	4925630	11400	11400	11400	11400	0
562	20231106	113500	4925630	11400	11400	11400	11400	0
563	20231106	113400	4925630	11400	11400	11400	11400	0
564	20231106	113300	4925630	11400	11400	11400	11400	0
565	20231106	113200	4925630	11400	11400	11400	11400	0
566	20231106	113100	4925630	11400	11400	11400	11400	0
567	20231106	113000	4925630	11400	11400	11400	11400	0
568	20231106	112900	4925630	11400	11400	11400	11400	0
569	20231106	112800	4925630	11400	11400	11400	11400	0
570	20231106	112700	4925630	11400	11400	11400	11400	0
571	20231106	112600	4925630	11400	11400	11400	11400	0
572	20231106	112500	4925630	11400	11400	11400	11400	0
573	20231106	112400	4925630	11400	11400	11400	11400	0
574	20231106	112300	4925630	11400	11400	11400	11400	0
575	20231106	112200	4925630	11400	11400	11400	11400	0
576	20231106	112100	4925630	11400	11400	11400	11400	13
577	20231106	112000	4777430	11380	11380	11380	11380	47
578	20231106	111900	4242570	11430	11430	11430	11430	0
579	20231106	111800	4242570	11430	11430	11430	11430	0
580	20231106	111700	4242570	11430	11430	11430	11430	0
581	20231106	111600	4242570	11430	11430	11430	11430	0
582	20231106	111500	4242570	11430	11430	11430	11430	0
583	20231106	111400	4242570	11430	11430	11430	11430	0
584	20231106	111300	4242570	11430	11430	11430	11430	0
585	20231106	111200	4242570	11430	11430	11430	11430	0
586	20231106	111100	4242570	11430	11430	11430	11430	0
587	20231106	111000	4242570	11430	11430	11430	11430	0
588	20231106	110900	4242570	11430	11430	11430	11430	0
589	20231106	110800	4242570	11430	11430	11430	11430	0
590	20231106	110700	4242570	11430	11430	11430	11430	0
591	20231106	110600	4242570	11430	11430	11430	11430	0
592	20231106	110500	4242570	11430	11430	11430	11430	0
593	20231106	110400	4242570	11430	11430	11430	11430	0
594	20231106	110300	4242570	11430	11430	11430	11430	0
595	20231106	110200	4242570	11430	11430	11430	11430	0
596	20231106	110100	4242570	11430	11430	11430	11430	0
597	20231106	110000	4242570	11430	11430	11430	11430	0
598	20231106	105900	4242570	11430	11430	11430	11430	0
599	20231106	105800	4242570	11430	11430	11430	11430	0
600	20231106	105700	4242570	11430	11430	11430	11430	0
601	20231106	105600	4242570	11430	11430	11430	11430	0
602	20231106	105500	4242570	11430	11430	11430	11430	1
603	20231106	105400	4231140	11250	11250	11250	11250	0
604	20231106	105300	4231140	11250	11250	11250	11250	0
605	20231106	105200	4231140	11250	11250	11250	11250	0
606	20231106	105100	4231140	11250	11250	11250	11250	0
607	20231106	105000	4231140	11250	11250	11250	11250	0
608	20231106	104900	4231140	11250	11250	11250	11250	0
609	20231106	104800	4231140	11250	11250	11250	11250	0
610	20231106	104700	4231140	11250	11250	11250	11250	0
611	20231106	104600	4231140	11250	11250	11250	11250	0
612	20231106	104500	4231140	11250	11250	11250	11250	0
613	20231106	104400	4231140	11250	11250	11250	11250	0
614	20231106	104300	4231140	11250	11250	11250	11250	0
615	20231106	104200	4231140	11250	11250	11250	11250	0
616	20231106	104100	4231140	11250	11250	11250	11250	0
617	20231106	104000	4231140	11250	11250	11250	11250	0
618	20231106	103900	4231140	11250	11250	11250	11250	0
619	20231106	103800	4231140	11250	11250	11250	11250	0
620	20231106	103700	4231140	11250	11250	11250	11250	0
621	20231106	103600	4231140	11250	11250	11250	11250	0
622	20231106	103500	4231140	11250	11250	11250	11250	0
623	20231106	103400	4231140	11250	11250	11250	11250	0
624	20231106	103300	4231140	11250	11250	11250	11250	0
625	20231106	103200	4231140	11250	11250	11250	11250	0
626	20231106	103100	4231140	11250	11250	11250	11250	0
627	20231106	103000	4231140	11250	11250	11250	11250	0
628	20231106	102900	4231140	11250	11250	11250	11250	0
629	20231106	102800	4231140	11250	11250	11250	11250	0
630	20231106	102700	4231140	11250	11250	11250	11250	0
631	20231106	102600	4231140	11250	11250	11250	11250	0
632	20231106	102500	4231140	11250	11250	11250	11250	0
633	20231106	102400	4231140	11250	11250	11250	11250	0
634	20231106	102300	4231140	11250	11250	11250	11250	0
635	20231106	102200	4231140	11250	11250	11250	11250	0
636	20231106	102100	4231140	11250	11250	11250	11250	0
637	20231106	102000	4231140	11250	11250	11250	11250	0
638	20231106	101900	4231140	11250	11250	11250	11250	0
639	20231106	101800	4231140	11250	11250	11250	11250	0
640	20231106	101700	4231140	11250	11250	11250	11250	0
641	20231106	101600	4231140	11250	11250	11250	11250	0
642	20231106	101500	4231140	11250	11250	11250	11250	0
643	20231106	101400	4231140	11250	11250	11250	11250	0
644	20231106	101300	4231140	11250	11260	11260	11250	83
645	20231106	101200	3296790	11250	11250	11250	11250	0
646	20231106	101100	3296790	11250	11250	11250	11250	0
647	20231106	101000	3296790	11250	11250	11250	11250	0
648	20231106	100900	3296790	11250	11250	11250	11250	0
649	20231106	100800	3296790	11250	11250	11250	11250	0
650	20231106	100700	3296790	11250	11250	11250	11250	0
651	20231106	100600	3296790	11250	11250	11250	11250	0
652	20231106	100500	3296790	11250	11250	11250	11250	0
653	20231106	100400	3296790	11250	11250	11250	11250	0
654	20231106	100300	3296790	11250	11320	11320	11250	100
655	20231106	100200	2169120	11550	11550	11550	11550	0
656	20231106	100100	2169120	11550	11550	11550	11550	0
657	20231106	100000	2169120	11550	11550	11550	11550	1
658	20231106	095900	2157570	11570	11570	11570	11570	0
659	20231106	095800	2157570	11570	11570	11570	11570	0
660	20231106	095700	2157570	11570	11570	11570	11570	0
661	20231106	095600	2157570	11570	11570	11570	11570	1
662	20231106	095500	2146000	11570	11570	11570	11570	0
663	20231106	095400	2146000	11570	11570	11570	11570	0
664	20231106	095300	2146000	11570	11570	11570	11570	4
665	20231106	095200	2099720	11590	11590	11590	11590	0
666	20231106	095100	2099720	11590	11590	11590	11590	0
667	20231106	095000	2099720	11590	11590	11590	11590	0
668	20231106	094900	2099720	11590	11590	11590	11590	0
669	20231106	094800	2099720	11590	11590	11590	11590	0
670	20231106	094700	2099720	11590	11590	11590	11590	0
671	20231106	094600	2099720	11590	11590	11590	11590	0
672	20231106	094500	2099720	11590	11590	11590	11590	0
673	20231106	094400	2099720	11590	11590	11590	11590	0
674	20231106	094300	2099720	11590	11590	11590	11590	0
675	20231106	094200	2099720	11590	11590	11590	11590	0
676	20231106	094100	2099720	11590	11590	11590	11590	0
677	20231106	094000	2099720	11590	11590	11590	11590	0
678	20231106	093900	2099720	11590	11590	11590	11590	0
679	20231106	093800	2099720	11590	11590	11590	11590	0
680	20231106	093700	2099720	11590	11590	11590	11590	0
681	20231106	093600	2099720	11590	11590	11590	11590	0
682	20231106	093500	2099720	11590	11590	11590	11590	0
683	20231106	093400	2099720	11590	11590	11590	11590	0
684	20231106	093300	2099720	11590	11590	11590	11590	0
685	20231106	093200	2099720	11590	11590	11590	11590	0
686	20231106	093100	2099720	11590	11590	11590	11590	0
687	20231106	093000	2099720	11590	11590	11590	11590	0
688	20231106	092900	2099720	11590	11590	11590	11590	0
689	20231106	092800	2099720	11590	11590	11590	11590	1
690	20231106	092700	2088130	11600	11600	11600	11600	0
691	20231106	092600	2088130	11600	11600	11600	11600	6
692	20231106	092500	2018530	11600	11600	11600	11600	1
693	20231106	092400	2006930	11600	11590	11600	11590	143
694	20231106	092300	348210	11600	11600	11600	11600	0
695	20231106	092200	348210	11600	11600	11600	11600	0
696	20231106	092100	348210	11600	11600	11600	11600	0
697	20231106	092000	348210	11600	11600	11600	11600	0
698	20231106	091900	348210	11600	11600	11600	11600	0
699	20231106	091800	348210	11600	11600	11600	11600	1
700	20231106	091700	336610	11240	11240	11240	11240	0
701	20231106	091600	336610	11240	11240	11240	11240	0
702	20231106	091500	336610	11240	11240	11240	11240	0
703	20231106	091400	336610	11240	11240	11240	11240	0
704	20231106	091300	336610	11240	11240	11240	11240	0
705	20231106	091200	336610	11240	11240	11240	11240	0
706	20231106	091100	336610	11240	11240	11240	11240	0
707	20231106	091000	336610	11240	11240	11240	11240	0
708	20231106	090900	336610	11240	11240	11240	11240	0
709	20231106	090800	336610	11240	11240	11240	11240	0
710	20231106	090700	336610	11240	11240	11240	11240	0
711	20231106	090600	336610	11240	11240	11240	11240	0
712	20231106	090500	336610	11240	11240	11240	11240	0
713	20231106	090400	336610	11240	11240	11240	11240	0
714	20231106	090300	336610	11240	11240	11240	11240	0
715	20231106	090200	336610	11240	11230	11240	11230	21
716	20231106	090100	100620	11180	11180	11180	11180	0
717	20231106	090000	100620	11180	11180	11180	11180	9