KissMeData/318010/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210600	6197800	8580	8580	8580	8580	47
3	20231109	210500	6197800	8580	8580	8580	8580	0
4	20231109	210400	6197800	8580	8580	8580	8580	0
5	20231109	210300	6197800	8580	8580	8580	8580	0
6	20231109	210200	6197800	8580	8580	8580	8580	0
7	20231109	210100	6197800	8580	8580	8580	8580	0
8	20231109	210000	6197800	8580	8580	8580	8580	0
9	20231109	205900	6197800	8580	8580	8580	8580	0
10	20231109	205800	6197800	8580	8580	8580	8580	0
11	20231109	205700	6197800	8580	8580	8580	8580	0
12	20231109	205600	6197800	8580	8580	8580	8580	0
13	20231109	205500	6197800	8580	8580	8580	8580	0
14	20231109	205400	6197800	8580	8580	8580	8580	0
15	20231109	205300	6197800	8580	8580	8580	8580	0
16	20231109	205200	6197800	8580	8580	8580	8580	0
17	20231109	205100	6197800	8580	8580	8580	8580	0
18	20231109	205000	6197800	8580	8580	8580	8580	0
19	20231109	204900	6197800	8580	8580	8580	8580	0
20	20231109	204800	6197800	8580	8580	8580	8580	0
21	20231109	204700	6197800	8580	8580	8580	8580	0
22	20231109	204600	6197800	8580	8580	8580	8580	0
23	20231109	204500	6197800	8580	8580	8580	8580	0
24	20231109	204400	6197800	8580	8580	8580	8580	0
25	20231109	204300	6197800	8580	8580	8580	8580	0
26	20231109	204200	6197800	8580	8580	8580	8580	0
27	20231109	204100	6197800	8580	8580	8580	8580	0
28	20231109	204000	6197800	8580	8580	8580	8580	0
29	20231109	203900	6197800	8580	8580	8580	8580	0
30	20231109	203800	6197800	8580	8580	8580	8580	0
31	20231109	203700	6197800	8580	8580	8580	8580	0
32	20231109	203600	6197800	8580	8580	8580	8580	47
33	20231109	203500	6197800	8580	8580	8580	8580	0
34	20231109	203400	6197800	8580	8580	8580	8580	0
35	20231109	203300	6197800	8580	8580	8580	8580	0
36	20231109	203200	6197800	8580	8580	8580	8580	0
37	20231109	203100	6197800	8580	8580	8580	8580	0
38	20231109	203000	6197800	8580	8580	8580	8580	0
39	20231109	202900	6197800	8580	8580	8580	8580	0
40	20231109	202800	6197800	8580	8580	8580	8580	0
41	20231109	202700	6197800	8580	8580	8580	8580	0
42	20231109	202600	6197800	8580	8580	8580	8580	0
43	20231109	202500	6197800	8580	8580	8580	8580	0
44	20231109	202400	6197800	8580	8580	8580	8580	0
45	20231109	202300	6197800	8580	8580	8580	8580	0
46	20231109	202200	6197800	8580	8580	8580	8580	0
47	20231109	202100	6197800	8580	8580	8580	8580	0
48	20231109	202000	6197800	8580	8580	8580	8580	0
49	20231109	201900	6197800	8580	8580	8580	8580	0
50	20231109	201800	6197800	8580	8580	8580	8580	0
51	20231109	201700	6197800	8580	8580	8580	8580	0
52	20231109	201600	6197800	8580	8580	8580	8580	0
53	20231109	201500	6197800	8580	8580	8580	8580	0
54	20231109	201400	6197800	8580	8580	8580	8580	0
55	20231109	201300	6197800	8580	8580	8580	8580	0
56	20231109	201200	6197800	8580	8580	8580	8580	0
57	20231109	201100	6197800	8580	8580	8580	8580	0
58	20231109	201000	6197800	8580	8580	8580	8580	0
59	20231109	200900	6197800	8580	8580	8580	8580	0
60	20231109	200800	6197800	8580	8580	8580	8580	0
61	20231109	200700	6197800	8580	8580	8580	8580	0
62	20231109	200600	6197800	8580	8580	8580	8580	47
63	20231109	200500	6197800	8580	8580	8580	8580	0
64	20231109	200400	6197800	8580	8580	8580	8580	0
65	20231109	200300	6197800	8580	8580	8580	8580	0
66	20231109	200200	6197800	8580	8580	8580	8580	0
67	20231109	200100	6197800	8580	8580	8580	8580	0
68	20231109	200000	6197800	8580	8580	8580	8580	0
69	20231109	195900	6197800	8580	8580	8580	8580	0
70	20231109	195800	6197800	8580	8580	8580	8580	0
71	20231109	195700	6197800	8580	8580	8580	8580	0
72	20231109	195600	6197800	8580	8580	8580	8580	0
73	20231109	195500	6197800	8580	8580	8580	8580	0
74	20231109	195400	6197800	8580	8580	8580	8580	0
75	20231109	195300	6197800	8580	8580	8580	8580	0
76	20231109	195200	6197800	8580	8580	8580	8580	0
77	20231109	195100	6197800	8580	8580	8580	8580	0
78	20231109	195000	6197800	8580	8580	8580	8580	0
79	20231109	194900	6197800	8580	8580	8580	8580	0
80	20231109	194800	6197800	8580	8580	8580	8580	0
81	20231109	194700	6197800	8580	8580	8580	8580	0
82	20231109	194600	6197800	8580	8580	8580	8580	0
83	20231109	194500	6197800	8580	8580	8580	8580	0
84	20231109	194400	6197800	8580	8580	8580	8580	0
85	20231109	194300	6197800	8580	8580	8580	8580	0
86	20231109	194200	6197800	8580	8580	8580	8580	0
87	20231109	194100	6197800	8580	8580	8580	8580	0
88	20231109	194000	6197800	8580	8580	8580	8580	0
89	20231109	193900	6197800	8580	8580	8580	8580	0
90	20231109	193800	6197800	8580	8580	8580	8580	0
91	20231109	193700	6197800	8580	8580	8580	8580	0
92	20231109	193600	6197800	8580	8580	8580	8580	47
93	20231109	193500	6197800	8580	8580	8580	8580	0
94	20231109	193400	6197800	8580	8580	8580	8580	0
95	20231109	193300	6197800	8580	8580	8580	8580	0
96	20231109	193200	6197800	8580	8580	8580	8580	0
97	20231109	193100	6197800	8580	8580	8580	8580	0
98	20231109	193000	6197800	8580	8580	8580	8580	0
99	20231109	192900	6197800	8580	8580	8580	8580	0
100	20231109	192800	6197800	8580	8580	8580	8580	0
101	20231109	192700	6197800	8580	8580	8580	8580	0
102	20231109	192600	6197800	8580	8580	8580	8580	0
103	20231109	192500	6197800	8580	8580	8580	8580	0
104	20231109	192400	6197800	8580	8580	8580	8580	0
105	20231109	192300	6197800	8580	8580	8580	8580	0
106	20231109	192200	6197800	8580	8580	8580	8580	0
107	20231109	192100	6197800	8580	8580	8580	8580	0
108	20231109	192000	6197800	8580	8580	8580	8580	0
109	20231109	191900	6197800	8580	8580	8580	8580	0
110	20231109	191800	6197800	8580	8580	8580	8580	0
111	20231109	191700	6197800	8580	8580	8580	8580	0
112	20231109	191600	6197800	8580	8580	8580	8580	0
113	20231109	191500	6197800	8580	8580	8580	8580	0
114	20231109	191400	6197800	8580	8580	8580	8580	0
115	20231109	191300	6197800	8580	8580	8580	8580	0
116	20231109	191200	6197800	8580	8580	8580	8580	0
117	20231109	191100	6197800	8580	8580	8580	8580	0
118	20231109	191000	6197800	8580	8580	8580	8580	0
119	20231109	190900	6197800	8580	8580	8580	8580	0
120	20231109	190800	6197800	8580	8580	8580	8580	0
121	20231109	190700	6197800	8580	8580	8580	8580	0
122	20231109	190600	6197800	8580	8580	8580	8580	47
123	20231109	190500	6197800	8580	8580	8580	8580	0
124	20231109	190400	6197800	8580	8580	8580	8580	0
125	20231109	190300	6197800	8580	8580	8580	8580	0
126	20231109	190200	6197800	8580	8580	8580	8580	0
127	20231109	190100	6197800	8580	8580	8580	8580	0
128	20231109	190000	6197800	8580	8580	8580	8580	0
129	20231109	185900	6197800	8580	8580	8580	8580	0
130	20231109	185800	6197800	8580	8580	8580	8580	0
131	20231109	185700	6197800	8580	8580	8580	8580	0
132	20231109	185600	6197800	8580	8580	8580	8580	0
133	20231109	185500	6197800	8580	8580	8580	8580	0
134	20231109	185400	6197800	8580	8580	8580	8580	0
135	20231109	185300	6197800	8580	8580	8580	8580	0
136	20231109	185200	6197800	8580	8580	8580	8580	0
137	20231109	185100	6197800	8580	8580	8580	8580	0
138	20231109	185000	6197800	8580	8580	8580	8580	0
139	20231109	184900	6197800	8580	8580	8580	8580	0
140	20231109	184800	6197800	8580	8580	8580	8580	0
141	20231109	184700	6197800	8580	8580	8580	8580	0
142	20231109	184600	6197800	8580	8580	8580	8580	0
143	20231109	184500	6197800	8580	8580	8580	8580	0
144	20231109	184400	6197800	8580	8580	8580	8580	0
145	20231109	184300	6197800	8580	8580	8580	8580	0
146	20231109	184200	6197800	8580	8580	8580	8580	0
147	20231109	184100	6197800	8580	8580	8580	8580	0
148	20231109	184000	6197800	8580	8580	8580	8580	0
149	20231109	183900	6197800	8580	8580	8580	8580	0
150	20231109	183800	6197800	8580	8580	8580	8580	0
151	20231109	183700	6197800	8580	8580	8580	8580	0
152	20231109	183600	6197800	8580	8580	8580	8580	47
153	20231109	183500	6197800	8580	8580	8580	8580	0
154	20231109	183400	6197800	8580	8580	8580	8580	0
155	20231109	183300	6197800	8580	8580	8580	8580	0
156	20231109	183200	6197800	8580	8580	8580	8580	0
157	20231109	183100	6197800	8580	8580	8580	8580	0
158	20231109	183000	6197800	8580	8580	8580	8580	0
159	20231109	182900	6197800	8580	8580	8580	8580	0
160	20231109	182800	6197800	8580	8580	8580	8580	0
161	20231109	182700	6197800	8580	8580	8580	8580	0
162	20231109	182600	6197800	8580	8580	8580	8580	0
163	20231109	182500	6197800	8580	8580	8580	8580	0
164	20231109	182400	6197800	8580	8580	8580	8580	0
165	20231109	182300	6197800	8580	8580	8580	8580	0
166	20231109	182200	6197800	8580	8580	8580	8580	0
167	20231109	182100	6197800	8580	8580	8580	8580	0
168	20231109	182000	6197800	8580	8580	8580	8580	0
169	20231109	181900	6197800	8580	8580	8580	8580	0
170	20231109	181800	6197800	8580	8580	8580	8580	0
171	20231109	181700	6197800	8580	8580	8580	8580	0
172	20231109	181600	6197800	8580	8580	8580	8580	0
173	20231109	181500	6197800	8580	8580	8580	8580	0
174	20231109	181400	6197800	8580	8580	8580	8580	0
175	20231109	181300	6197800	8580	8580	8580	8580	0
176	20231109	181200	6197800	8580	8580	8580	8580	0
177	20231109	181100	6197800	8580	8580	8580	8580	0
178	20231109	181000	6197800	8580	8580	8580	8580	0
179	20231109	180900	6197800	8580	8580	8580	8580	0
180	20231109	180800	6197800	8580	8580	8580	8580	0
181	20231109	180700	6197800	8580	8580	8580	8580	0
182	20231109	180600	6197800	8580	8580	8580	8580	47
183	20231109	180500	6197800	8580	8580	8580	8580	0
184	20231109	180400	6197800	8580	8580	8580	8580	0
185	20231109	180300	6197800	8580	8580	8580	8580	0
186	20231109	180200	6197800	8580	8580	8580	8580	0
187	20231109	180100	6197800	8580	8580	8580	8580	0
188	20231109	180000	6197800	8580	8580	8580	8580	0
189	20231109	175900	6197800	8580	8580	8580	8580	0
190	20231109	175800	6197800	8580	8580	8580	8580	0
191	20231109	175700	6197800	8580	8580	8580	8580	0
192	20231109	175600	6197800	8580	8580	8580	8580	0
193	20231109	175500	6197800	8580	8580	8580	8580	0
194	20231109	175400	6197800	8580	8580	8580	8580	0
195	20231109	175300	6197800	8580	8580	8580	8580	0
196	20231109	175200	6197800	8580	8580	8580	8580	0
197	20231109	175100	6197800	8580	8580	8580	8580	0
198	20231109	175000	6197800	8580	8580	8580	8580	0
199	20231109	174900	6197800	8580	8580	8580	8580	0
200	20231109	174800	6197800	8580	8580	8580	8580	0
201	20231109	174700	6197800	8580	8580	8580	8580	0
202	20231109	174600	6197800	8580	8580	8580	8580	0
203	20231109	174500	6197800	8580	8580	8580	8580	0
204	20231109	174400	6197800	8580	8580	8580	8580	0
205	20231109	174300	6197800	8580	8580	8580	8580	0
206	20231109	174200	6197800	8580	8580	8580	8580	0
207	20231109	174100	6197800	8580	8580	8580	8580	0
208	20231109	174000	6197800	8580	8580	8580	8580	0
209	20231109	173900	6197800	8580	8580	8580	8580	0
210	20231109	173800	6197800	8580	8580	8580	8580	0
211	20231109	173700	6197800	8580	8580	8580	8580	0
212	20231109	173600	6197800	8580	8580	8580	8580	47
213	20231109	173500	6197800	8580	8580	8580	8580	0
214	20231109	173400	6197800	8580	8580	8580	8580	0
215	20231109	173300	6197800	8580	8580	8580	8580	0
216	20231109	173200	6197800	8580	8580	8580	8580	0
217	20231109	173100	6197800	8580	8580	8580	8580	0
218	20231109	173000	6197800	8580	8580	8580	8580	0
219	20231109	172900	6197800	8580	8580	8580	8580	0
220	20231109	172800	6197800	8580	8580	8580	8580	0
221	20231109	172700	6197800	8580	8580	8580	8580	0
222	20231109	172600	6197800	8580	8580	8580	8580	0
223	20231109	172500	6197800	8580	8580	8580	8580	0
224	20231109	172400	6197800	8580	8580	8580	8580	0
225	20231109	172300	6197800	8580	8580	8580	8580	0
226	20231109	172200	6197800	8580	8580	8580	8580	0
227	20231109	172100	6197800	8580	8580	8580	8580	0
228	20231109	172000	6197800	8580	8580	8580	8580	0
229	20231109	171900	6197800	8580	8580	8580	8580	0
230	20231109	171800	6197800	8580	8580	8580	8580	0
231	20231109	171700	6197800	8580	8580	8580	8580	0
232	20231109	171600	6197800	8580	8580	8580	8580	0
233	20231109	171500	6197800	8580	8580	8580	8580	0
234	20231109	171400	6197800	8580	8580	8580	8580	0
235	20231109	171300	6197800	8580	8580	8580	8580	0
236	20231109	171200	6197800	8580	8580	8580	8580	0
237	20231109	171100	6197800	8580	8580	8580	8580	0
238	20231109	171000	6197800	8580	8580	8580	8580	0
239	20231109	170900	6197800	8580	8580	8580	8580	0
240	20231109	170800	6197800	8580	8580	8580	8580	0
241	20231109	170700	6197800	8580	8580	8580	8580	0
242	20231109	170600	6197800	8580	8580	8580	8580	47
243	20231109	170500	6197800	8580	8580	8580	8580	0
244	20231109	170400	6197800	8580	8580	8580	8580	0
245	20231109	170300	6197800	8580	8580	8580	8580	0
246	20231109	170200	6197800	8580	8580	8580	8580	0
247	20231109	170100	6197800	8580	8580	8580	8580	0
248	20231109	170000	6197800	8580	8580	8580	8580	0
249	20231109	165900	6197800	8580	8580	8580	8580	0
250	20231109	165800	6197800	8580	8580	8580	8580	0
251	20231109	165700	6197800	8580	8580	8580	8580	0
252	20231109	165600	6197800	8580	8580	8580	8580	0
253	20231109	165500	6197800	8580	8580	8580	8580	0
254	20231109	165400	6197800	8580	8580	8580	8580	0
255	20231109	165300	6197800	8580	8580	8580	8580	0
256	20231109	165200	6197800	8580	8580	8580	8580	0
257	20231109	165100	6197800	8580	8580	8580	8580	0
258	20231109	165000	6197800	8580	8580	8580	8580	0
259	20231109	164900	6197800	8580	8580	8580	8580	0
260	20231109	164800	6197800	8580	8580	8580	8580	0
261	20231109	164700	6197800	8580	8580	8580	8580	0
262	20231109	164600	6197800	8580	8580	8580	8580	0
263	20231109	164500	6197800	8580	8580	8580	8580	0
264	20231109	164400	6197800	8580	8580	8580	8580	0
265	20231109	164300	6197800	8580	8580	8580	8580	0
266	20231109	164200	6197800	8580	8580	8580	8580	0
267	20231109	164100	6197800	8580	8580	8580	8580	0
268	20231109	164000	6197800	8580	8580	8580	8580	0
269	20231109	163900	6197800	8580	8580	8580	8580	0
270	20231109	163800	6197800	8580	8580	8580	8580	0
271	20231109	163700	6197800	8580	8580	8580	8580	0
272	20231109	163600	6197800	8580	8580	8580	8580	47
273	20231109	163500	6197800	8580	8580	8580	8580	0
274	20231109	163400	6197800	8580	8580	8580	8580	0
275	20231109	163300	6197800	8580	8580	8580	8580	0
276	20231109	163200	6197800	8580	8580	8580	8580	0
277	20231109	163100	6197800	8580	8580	8580	8580	0
278	20231109	163000	6197800	8580	8580	8580	8580	0
279	20231109	162900	6197800	8580	8580	8580	8580	0
280	20231109	162800	6197800	8580	8580	8580	8580	0
281	20231109	162700	6197800	8580	8580	8580	8580	0
282	20231109	162600	6197800	8580	8580	8580	8580	0
283	20231109	162500	6197800	8580	8580	8580	8580	0
284	20231109	162400	6197800	8580	8580	8580	8580	0
285	20231109	162300	6197800	8580	8580	8580	8580	0
286	20231109	162200	6197800	8580	8580	8580	8580	0
287	20231109	162100	6197800	8580	8580	8580	8580	0
288	20231109	162000	6197800	8580	8580	8580	8580	0
289	20231109	161900	6197800	8580	8580	8580	8580	0
290	20231109	161800	6197800	8580	8580	8580	8580	0
291	20231109	161700	6197800	8580	8580	8580	8580	0
292	20231109	161600	6197800	8580	8580	8580	8580	0
293	20231109	161500	6197800	8580	8580	8580	8580	0
294	20231109	161400	6197800	8580	8580	8580	8580	0
295	20231109	161300	6197800	8580	8580	8580	8580	0
296	20231109	161200	6197800	8580	8580	8580	8580	0
297	20231109	161100	6197800	8580	8580	8580	8580	0
298	20231109	161000	6197800	8580	8580	8580	8580	0
299	20231109	160900	6197800	8580	8580	8580	8580	0
300	20231109	160800	6197800	8580	8580	8580	8580	0
301	20231109	160700	6197800	8580	8580	8580	8580	0
302	20231109	160600	6197800	8580	8580	8580	8580	47
303	20231109	160500	6197800	8580	8580	8580	8580	0
304	20231109	160400	6197800	8580	8580	8580	8580	0
305	20231109	160300	6197800	8580	8580	8580	8580	0
306	20231109	160200	6197800	8580	8580	8580	8580	0
307	20231109	160100	6197800	8580	8580	8580	8580	0
308	20231109	160000	6197800	8580	8580	8580	8580	0
309	20231109	155900	6197800	8580	8580	8580	8580	0
310	20231109	155800	6197800	8580	8580	8580	8580	0
311	20231109	155700	6197800	8580	8580	8580	8580	0
312	20231109	155600	6197800	8580	8580	8580	8580	0
313	20231109	155500	6197800	8580	8580	8580	8580	0
314	20231109	155400	6197800	8580	8580	8580	8580	0
315	20231109	155300	6197800	8580	8580	8580	8580	0
316	20231109	155200	6197800	8580	8580	8580	8580	0
317	20231109	155100	6197800	8580	8580	8580	8580	0
318	20231109	155000	6197800	8580	8580	8580	8580	0
319	20231109	154900	6197800	8580	8580	8580	8580	0
320	20231109	154800	6197800	8580	8580	8580	8580	0
321	20231109	154700	6197800	8580	8580	8580	8580	0
322	20231109	154600	6197800	8580	8580	8580	8580	0
323	20231109	154500	6197800	8580	8580	8580	8580	0
324	20231109	154400	6197800	8580	8580	8580	8580	0
325	20231109	154300	6197800	8580	8580	8580	8580	0
326	20231109	154200	6197800	8580	8580	8580	8580	0
327	20231109	154100	6197800	8580	8580	8580	8580	0
328	20231109	154000	6197800	8580	8580	8580	8580	0
329	20231109	153900	6197800	8580	8580	8580	8580	0
330	20231109	153800	6197800	8580	8580	8580	8580	0
331	20231109	153700	6197800	8580	8580	8580	8580	0
332	20231109	153600	6197800	8580	8580	8580	8580	47
333	20231109	153500	6197800	8580	8580	8580	8580	0
334	20231109	153400	6197800	8580	8580	8580	8580	0
335	20231109	153300	6197800	8580	8580	8580	8580	0
336	20231109	153200	6197800	8580	8580	8580	8580	0
337	20231109	153100	6197800	8580	8580	8580	8580	0
338	20231109	153000	6197800	8580	8580	8580	8580	47
339	20231109	152900	5794540	8580	8580	8580	8580	0
340	20231109	152800	5794540	8580	8580	8580	8580	0
341	20231109	152700	5794540	8580	8580	8580	8580	0
342	20231109	152600	5794540	8580	8580	8580	8580	0
343	20231109	152500	5794540	8580	8580	8580	8580	0
344	20231109	152400	5794540	8580	8580	8580	8580	0
345	20231109	152300	5794540	8580	8580	8580	8580	0
346	20231109	152200	5794540	8580	8580	8580	8580	0
347	20231109	152100	5794540	8580	8580	8580	8580	0
348	20231109	152000	5794540	8580	8580	8580	8580	0
349	20231109	151900	5794540	8580	8580	8580	8580	0
350	20231109	151800	5794540	8580	8580	8580	8580	0
351	20231109	151700	5794540	8580	8580	8580	8580	0
352	20231109	151600	5794540	8580	8580	8580	8580	0
353	20231109	151500	5794540	8580	8580	8580	8580	0
354	20231109	151400	5794540	8580	8580	8580	8580	0
355	20231109	151300	5794540	8580	8580	8580	8580	0
356	20231109	151200	5794540	8580	8580	8580	8580	0
357	20231109	151100	5794540	8580	8580	8580	8580	2
358	20231109	151000	5777380	8590	8590	8590	8590	0
359	20231109	150900	5777380	8590	8590	8590	8590	0
360	20231109	150800	5777380	8590	8590	8590	8590	2
361	20231109	150700	5760200	8580	8550	8580	8550	19
362	20231109	150600	5597510	8580	8580	8580	8580	3
363	20231109	150500	5571770	8570	8570	8570	8570	3
364	20231109	150400	5546060	8550	8550	8580	8550	4
365	20231109	150300	5511800	8580	8550	8580	8550	10
366	20231109	150200	5426060	8580	8560	8580	8560	5
367	20231109	150100	5383220	8580	8560	8580	8560	10
368	20231109	150000	5297560	8580	8580	8580	8580	0
369	20231109	145900	5297560	8580	8580	8580	8580	0
370	20231109	145800	5297560	8580	8580	8580	8580	0
371	20231109	145700	5297560	8580	8580	8580	8580	3
372	20231109	145600	5271820	8540	8540	8540	8540	1
373	20231109	145500	5263280	8580	8560	8580	8560	17
374	20231109	145400	5117680	8580	8560	8590	8560	41
375	20231109	145300	4766000	8550	8550	8550	8550	16
376	20231109	145200	4629200	8580	8580	8580	8580	3
377	20231109	145100	4603460	8530	8530	8530	8530	0
378	20231109	145000	4603460	8530	8530	8530	8530	0
379	20231109	144900	4603460	8530	8530	8530	8530	0
380	20231109	144800	4603460	8530	8530	8530	8530	0
381	20231109	144700	4603460	8530	8530	8530	8530	2
382	20231109	144600	4586400	8580	8580	8580	8580	0
383	20231109	144500	4586400	8580	8580	8580	8580	1
384	20231109	144400	4577820	8570	8570	8570	8570	0
385	20231109	144300	4577820	8570	8570	8570	8570	0
386	20231109	144200	4577820	8570	8570	8570	8570	0
387	20231109	144100	4577820	8570	8570	8570	8570	1
388	20231109	144000	4569250	8510	8510	8510	8510	0
389	20231109	143900	4569250	8510	8550	8550	8510	140
390	20231109	143800	3377040	8550	8550	8550	8550	0
391	20231109	143700	3377040	8550	8550	8550	8550	0
392	20231109	143600	3377040	8550	8550	8550	8550	0
393	20231109	143500	3377040	8550	8550	8550	8550	0
394	20231109	143400	3377040	8550	8550	8550	8550	0
395	20231109	143300	3377040	8550	8550	8550	8550	0
396	20231109	143200	3377040	8550	8550	8550	8550	0
397	20231109	143100	3377040	8550	8550	8550	8550	0
398	20231109	143000	3377040	8550	8550	8550	8550	0
399	20231109	142900	3377040	8550	8550	8550	8550	0
400	20231109	142800	3377040	8550	8550	8550	8550	0
401	20231109	142700	3377040	8550	8550	8550	8550	1
402	20231109	142600	3368490	8580	8580	8580	8580	0
403	20231109	142500	3368490	8580	8580	8580	8580	0
404	20231109	142400	3368490	8580	8580	8580	8580	0
405	20231109	142300	3368490	8580	8580	8580	8580	0
406	20231109	142200	3368490	8580	8580	8580	8580	0
407	20231109	142100	3368490	8580	8580	8580	8580	0
408	20231109	142000	3368490	8580	8580	8580	8580	5
409	20231109	141900	3325590	8550	8550	8550	8550	0
410	20231109	141800	3325590	8550	8550	8550	8550	0
411	20231109	141700	3325590	8550	8550	8550	8550	0
412	20231109	141600	3325590	8550	8550	8550	8550	0
413	20231109	141500	3325590	8550	8550	8550	8550	0
414	20231109	141400	3325590	8550	8550	8550	8550	1
415	20231109	141300	3317040	8580	8580	8580	8580	0
416	20231109	141200	3317040	8580	8580	8580	8580	0
417	20231109	141100	3317040	8580	8580	8580	8580	0
418	20231109	141000	3317040	8580	8580	8580	8580	0
419	20231109	140900	3317040	8580	8580	8580	8580	0
420	20231109	140800	3317040	8580	8580	8580	8580	0
421	20231109	140700	3317040	8580	8580	8580	8580	0
422	20231109	140600	3317040	8580	8580	8580	8580	0
423	20231109	140500	3317040	8580	8580	8580	8580	0
424	20231109	140400	3317040	8580	8580	8580	8580	0
425	20231109	140300	3317040	8580	8580	8580	8580	0
426	20231109	140200	3317040	8580	8580	8580	8580	0
427	20231109	140100	3317040	8580	8580	8580	8580	0
428	20231109	140000	3317040	8580	8580	8580	8580	0
429	20231109	135900	3317040	8580	8580	8580	8580	0
430	20231109	135800	3317040	8580	8580	8580	8580	0
431	20231109	135700	3317040	8580	8580	8580	8580	0
432	20231109	135600	3317040	8580	8580	8580	8580	0
433	20231109	135500	3317040	8580	8580	8580	8580	0
434	20231109	135400	3317040	8580	8580	8580	8580	0
435	20231109	135300	3317040	8580	8580	8580	8580	0
436	20231109	135200	3317040	8580	8580	8580	8580	0
437	20231109	135100	3317040	8580	8580	8580	8580	0
438	20231109	135000	3317040	8580	8580	8580	8580	0
439	20231109	134900	3317040	8580	8580	8580	8580	0
440	20231109	134800	3317040	8580	8580	8580	8580	0
441	20231109	134700	3317040	8580	8580	8580	8580	0
442	20231109	134600	3317040	8580	8580	8580	8580	0
443	20231109	134500	3317040	8580	8580	8580	8580	0
444	20231109	134400	3317040	8580	8580	8580	8580	0
445	20231109	134300	3317040	8580	8580	8580	8580	0
446	20231109	134200	3317040	8580	8580	8580	8580	0
447	20231109	134100	3317040	8580	8580	8580	8580	0
448	20231109	134000	3317040	8580	8580	8580	8580	0
449	20231109	133900	3317040	8580	8580	8580	8580	0
450	20231109	133800	3317040	8580	8580	8580	8580	0
451	20231109	133700	3317040	8580	8580	8580	8580	0
452	20231109	133600	3317040	8580	8580	8580	8580	0
453	20231109	133500	3317040	8580	8580	8580	8580	0
454	20231109	133400	3317040	8580	8580	8580	8580	0
455	20231109	133300	3317040	8580	8580	8580	8580	0
456	20231109	133200	3317040	8580	8580	8580	8580	0
457	20231109	133100	3317040	8580	8580	8580	8580	0
458	20231109	133000	3317040	8580	8580	8580	8580	0
459	20231109	132900	3317040	8580	8580	8580	8580	0
460	20231109	132800	3317040	8580	8580	8580	8580	0
461	20231109	132700	3317040	8580	8580	8580	8580	5
462	20231109	132600	3274140	8530	8530	8530	8530	0
463	20231109	132500	3274140	8530	8530	8530	8530	0
464	20231109	132400	3274140	8530	8530	8530	8530	0
465	20231109	132300	3274140	8530	8530	8530	8530	0
466	20231109	132200	3274140	8530	8530	8530	8530	0
467	20231109	132100	3274140	8530	8530	8530	8530	0
468	20231109	132000	3274140	8530	8530	8530	8530	0
469	20231109	131900	3274140	8530	8530	8530	8530	0
470	20231109	131800	3274140	8530	8530	8530	8530	0
471	20231109	131700	3274140	8530	8530	8530	8530	0
472	20231109	131600	3274140	8530	8530	8530	8530	0
473	20231109	131500	3274140	8530	8530	8530	8530	0
474	20231109	131400	3274140	8530	8530	8530	8530	0
475	20231109	131300	3274140	8530	8530	8530	8530	0
476	20231109	131200	3274140	8530	8530	8530	8530	0
477	20231109	131100	3274140	8530	8530	8530	8530	0
478	20231109	131000	3274140	8530	8530	8530	8530	0
479	20231109	130900	3274140	8530	8530	8530	8530	0
480	20231109	130800	3274140	8530	8530	8530	8530	0
481	20231109	130700	3274140	8530	8530	8530	8530	0
482	20231109	130600	3274140	8530	8530	8530	8530	0
483	20231109	130500	3274140	8530	8530	8530	8530	0
484	20231109	130400	3274140	8530	8530	8530	8530	1
485	20231109	130300	3265610	8580	8580	8580	8580	0
486	20231109	130200	3265610	8580	8580	8580	8580	0
487	20231109	130100	3265610	8580	8580	8580	8580	0
488	20231109	130000	3265610	8580	8580	8580	8580	0
489	20231109	125900	3265610	8580	8580	8580	8580	0
490	20231109	125800	3265610	8580	8580	8580	8580	1
491	20231109	125700	3257030	8500	8500	8500	8500	0
492	20231109	125600	3257030	8500	8500	8500	8500	0
493	20231109	125500	3257030	8500	8500	8500	8500	0
494	20231109	125400	3257030	8500	8500	8500	8500	0
495	20231109	125300	3257030	8500	8500	8500	8500	0
496	20231109	125200	3257030	8500	8500	8500	8500	0
497	20231109	125100	3257030	8500	8500	8500	8500	0
498	20231109	125000	3257030	8500	8500	8500	8500	0
499	20231109	124900	3257030	8500	8500	8500	8500	0
500	20231109	124800	3257030	8500	8500	8500	8500	0
501	20231109	124700	3257030	8500	8500	8500	8500	0
502	20231109	124600	3257030	8500	8500	8500	8500	0
503	20231109	124500	3257030	8500	8580	8580	8500	150
504	20231109	124400	1978520	8600	8600	8600	8600	0
505	20231109	124300	1978520	8600	8600	8600	8600	0
506	20231109	124200	1978520	8600	8600	8600	8600	0
507	20231109	124100	1978520	8600	8600	8600	8600	0
508	20231109	124000	1978520	8600	8600	8600	8600	0
509	20231109	123900	1978520	8600	8600	8600	8600	0
510	20231109	123800	1978520	8600	8600	8600	8600	0
511	20231109	123700	1978520	8600	8600	8600	8600	0
512	20231109	123600	1978520	8600	8600	8600	8600	0
513	20231109	123500	1978520	8600	8600	8600	8600	0
514	20231109	123400	1978520	8600	8600	8600	8600	0
515	20231109	123300	1978520	8600	8600	8600	8600	0
516	20231109	123200	1978520	8600	8600	8600	8600	0
517	20231109	123100	1978520	8600	8600	8600	8600	0
518	20231109	123000	1978520	8600	8600	8600	8600	0
519	20231109	122900	1978520	8600	8600	8600	8600	0
520	20231109	122800	1978520	8600	8600	8600	8600	0
521	20231109	122700	1978520	8600	8600	8600	8600	0
522	20231109	122600	1978520	8600	8600	8600	8600	0
523	20231109	122500	1978520	8600	8600	8600	8600	0
524	20231109	122400	1978520	8600	8600	8600	8600	0
525	20231109	122300	1978520	8600	8600	8600	8600	0
526	20231109	122200	1978520	8600	8600	8600	8600	0
527	20231109	122100	1978520	8600	8600	8600	8600	0
528	20231109	122000	1978520	8600	8600	8600	8600	0
529	20231109	121900	1978520	8600	8600	8600	8600	0
530	20231109	121800	1978520	8600	8600	8600	8600	0
531	20231109	121700	1978520	8600	8600	8600	8600	0
532	20231109	121600	1978520	8600	8600	8600	8600	0
533	20231109	121500	1978520	8600	8600	8600	8600	0
534	20231109	121400	1978520	8600	8600	8600	8600	0
535	20231109	121300	1978520	8600	8600	8600	8600	0
536	20231109	121200	1978520	8600	8600	8600	8600	0
537	20231109	121100	1978520	8600	8600	8600	8600	0
538	20231109	121000	1978520	8600	8600	8600	8600	0
539	20231109	120900	1978520	8600	8600	8600	8600	0
540	20231109	120800	1978520	8600	8600	8600	8600	0
541	20231109	120700	1978520	8600	8600	8600	8600	0
542	20231109	120600	1978520	8600	8600	8600	8600	0
543	20231109	120500	1978520	8600	8600	8600	8600	0
544	20231109	120400	1978520	8600	8600	8600	8600	0
545	20231109	120300	1978520	8600	8600	8600	8600	0
546	20231109	120200	1978520	8600	8600	8600	8600	0
547	20231109	120100	1978520	8600	8600	8600	8600	0
548	20231109	120000	1978520	8600	8600	8600	8600	0
549	20231109	115900	1978520	8600	8600	8600	8600	0
550	20231109	115800	1978520	8600	8600	8600	8600	0
551	20231109	115700	1978520	8600	8600	8600	8600	0
552	20231109	115600	1978520	8600	8600	8600	8600	0
553	20231109	115500	1978520	8600	8600	8600	8600	0
554	20231109	115400	1978520	8600	8600	8600	8600	0
555	20231109	115300	1978520	8600	8600	8600	8600	0
556	20231109	115200	1978520	8600	8600	8600	8600	0
557	20231109	115100	1978520	8600	8600	8600	8600	0
558	20231109	115000	1978520	8600	8600	8600	8600	0
559	20231109	114900	1978520	8600	8600	8600	8600	0
560	20231109	114800	1978520	8600	8600	8600	8600	0
561	20231109	114700	1978520	8600	8600	8600	8600	0
562	20231109	114600	1978520	8600	8600	8600	8600	0
563	20231109	114500	1978520	8600	8600	8600	8600	0
564	20231109	114400	1978520	8600	8600	8600	8600	0
565	20231109	114300	1978520	8600	8600	8600	8600	0
566	20231109	114200	1978520	8600	8600	8600	8600	0
567	20231109	114100	1978520	8600	8600	8600	8600	0
568	20231109	114000	1978520	8600	8600	8600	8600	0
569	20231109	113900	1978520	8600	8600	8600	8600	0
570	20231109	113800	1978520	8600	8600	8600	8600	0
571	20231109	113700	1978520	8600	8600	8600	8600	0
572	20231109	113600	1978520	8600	8600	8600	8600	0
573	20231109	113500	1978520	8600	8600	8600	8600	0
574	20231109	113400	1978520	8600	8600	8600	8600	0
575	20231109	113300	1978520	8600	8600	8600	8600	0
576	20231109	113200	1978520	8600	8600	8600	8600	0
577	20231109	113100	1978520	8600	8600	8600	8600	0
578	20231109	113000	1978520	8600	8600	8600	8600	0
579	20231109	112900	1978520	8600	8600	8600	8600	0
580	20231109	112800	1978520	8600	8600	8600	8600	0
581	20231109	112700	1978520	8600	8600	8600	8600	0
582	20231109	112600	1978520	8600	8600	8600	8600	0
583	20231109	112500	1978520	8600	8600	8600	8600	0
584	20231109	112400	1978520	8600	8600	8600	8600	0
585	20231109	112300	1978520	8600	8600	8600	8600	0
586	20231109	112200	1978520	8600	8600	8600	8600	0
587	20231109	112100	1978520	8600	8600	8600	8600	0
588	20231109	112000	1978520	8600	8600	8600	8600	0
589	20231109	111900	1978520	8600	8600	8600	8600	0
590	20231109	111800	1978520	8600	8600	8600	8600	0
591	20231109	111700	1978520	8600	8600	8600	8600	0
592	20231109	111600	1978520	8600	8600	8600	8600	0
593	20231109	111500	1978520	8600	8600	8600	8600	0
594	20231109	111400	1978520	8600	8600	8600	8600	0
595	20231109	111300	1978520	8600	8600	8600	8600	0
596	20231109	111200	1978520	8600	8600	8600	8600	0
597	20231109	111100	1978520	8600	8600	8600	8600	0
598	20231109	111000	1978520	8600	8600	8600	8600	0
599	20231109	110900	1978520	8600	8600	8600	8600	0
600	20231109	110800	1978520	8600	8600	8600	8600	0
601	20231109	110700	1978520	8600	8600	8600	8600	0
602	20231109	110600	1978520	8600	8600	8600	8600	0
603	20231109	110500	1978520	8600	8600	8600	8600	0
604	20231109	110400	1978520	8600	8600	8600	8600	0
605	20231109	110300	1978520	8600	8600	8600	8600	0
606	20231109	110200	1978520	8600	8600	8600	8600	0
607	20231109	110100	1978520	8600	8600	8600	8600	0
608	20231109	110000	1978520	8600	8600	8600	8600	0
609	20231109	105900	1978520	8600	8600	8600	8600	0
610	20231109	105800	1978520	8600	8600	8600	8600	0
611	20231109	105700	1978520	8600	8600	8600	8600	0
612	20231109	105600	1978520	8600	8600	8600	8600	0
613	20231109	105500	1978520	8600	8600	8600	8600	0
614	20231109	105400	1978520	8600	8600	8600	8600	0
615	20231109	105300	1978520	8600	8600	8600	8600	0
616	20231109	105200	1978520	8600	8600	8600	8600	0
617	20231109	105100	1978520	8600	8600	8600	8600	0
618	20231109	105000	1978520	8600	8600	8600	8600	0
619	20231109	104900	1978520	8600	8600	8600	8600	0
620	20231109	104800	1978520	8600	8600	8600	8600	0
621	20231109	104700	1978520	8600	8600	8600	8600	0
622	20231109	104600	1978520	8600	8600	8600	8600	0
623	20231109	104500	1978520	8600	8600	8600	8600	0
624	20231109	104400	1978520	8600	8600	8600	8600	0
625	20231109	104300	1978520	8600	8600	8600	8600	0
626	20231109	104200	1978520	8600	8600	8600	8600	0
627	20231109	104100	1978520	8600	8600	8600	8600	0
628	20231109	104000	1978520	8600	8600	8600	8600	0
629	20231109	103900	1978520	8600	8600	8600	8600	0
630	20231109	103800	1978520	8600	8600	8600	8600	0
631	20231109	103700	1978520	8600	8600	8600	8600	0
632	20231109	103600	1978520	8600	8600	8600	8600	0
633	20231109	103500	1978520	8600	8600	8600	8600	0
634	20231109	103400	1978520	8600	8600	8600	8600	0
635	20231109	103300	1978520	8600	8600	8600	8600	0
636	20231109	103200	1978520	8600	8600	8600	8600	0
637	20231109	103100	1978520	8600	8600	8600	8600	0
638	20231109	103000	1978520	8600	8600	8600	8600	0
639	20231109	102900	1978520	8600	8600	8600	8600	0
640	20231109	102800	1978520	8600	8600	8600	8600	0
641	20231109	102700	1978520	8600	8600	8600	8600	0
642	20231109	102600	1978520	8600	8600	8600	8600	0
643	20231109	102500	1978520	8600	8600	8600	8600	0
644	20231109	102400	1978520	8600	8600	8600	8600	0
645	20231109	102300	1978520	8600	8600	8600	8600	0
646	20231109	102200	1978520	8600	8600	8600	8600	0
647	20231109	102100	1978520	8600	8600	8600	8600	0
648	20231109	102000	1978520	8600	8600	8600	8600	0
649	20231109	101900	1978520	8600	8600	8600	8600	0
650	20231109	101800	1978520	8600	8600	8600	8600	0
651	20231109	101700	1978520	8600	8600	8600	8600	0
652	20231109	101600	1978520	8600	8600	8600	8600	0
653	20231109	101500	1978520	8600	8600	8600	8600	0
654	20231109	101400	1978520	8600	8600	8600	8600	0
655	20231109	101300	1978520	8600	8600	8600	8600	0
656	20231109	101200	1978520	8600	8600	8600	8600	0
657	20231109	101100	1978520	8600	8600	8600	8600	0
658	20231109	101000	1978520	8600	8600	8600	8600	0
659	20231109	100900	1978520	8600	8600	8600	8600	0
660	20231109	100800	1978520	8600	8600	8600	8600	0
661	20231109	100700	1978520	8600	8600	8600	8600	0
662	20231109	100600	1978520	8600	8600	8600	8600	0
663	20231109	100500	1978520	8600	8600	8600	8600	0
664	20231109	100400	1978520	8600	8600	8600	8600	0
665	20231109	100300	1978520	8600	8600	8600	8600	0
666	20231109	100200	1978520	8600	8600	8600	8600	0
667	20231109	100100	1978520	8600	8570	8600	8570	32
668	20231109	100000	1704220	8580	8580	8580	8580	0
669	20231109	095900	1704220	8580	8580	8580	8580	0
670	20231109	095800	1704220	8580	8580	8580	8580	0
671	20231109	095700	1704220	8580	8580	8580	8580	0
672	20231109	095600	1704220	8580	8580	8580	8580	0
673	20231109	095500	1704220	8580	8580	8580	8580	0
674	20231109	095400	1704220	8580	8580	8580	8580	0
675	20231109	095300	1704220	8580	8580	8580	8580	0
676	20231109	095200	1704220	8580	8580	8580	8580	0
677	20231109	095100	1704220	8580	8580	8580	8580	4
678	20231109	095000	1669900	8590	8590	8590	8590	5
679	20231109	094900	1626950	8600	8600	8600	8600	0
680	20231109	094800	1626950	8600	8600	8600	8600	0
681	20231109	094700	1626950	8600	8600	8600	8600	0
682	20231109	094600	1626950	8600	8600	8600	8600	0
683	20231109	094500	1626950	8600	8600	8600	8600	0
684	20231109	094400	1626950	8600	8600	8600	8600	0
685	20231109	094300	1626950	8600	8600	8600	8600	0
686	20231109	094200	1626950	8600	8600	8600	8600	0
687	20231109	094100	1626950	8600	8600	8600	8600	0
688	20231109	094000	1626950	8600	8600	8600	8600	0
689	20231109	093900	1626950	8600	8600	8600	8600	0
690	20231109	093800	1626950	8600	8600	8600	8600	81
691	20231109	093700	930350	8600	8600	8600	8600	0
692	20231109	093600	930350	8600	8600	8600	8600	0
693	20231109	093500	930350	8600	8600	8600	8600	0
694	20231109	093400	930350	8600	8600	8600	8600	1
695	20231109	093300	921750	8600	8600	8600	8600	0
696	20231109	093200	921750	8600	8600	8600	8600	0
697	20231109	093100	921750	8600	8600	8600	8600	0
698	20231109	093000	921750	8600	8600	8600	8600	0
699	20231109	092900	921750	8600	8600	8600	8600	0
700	20231109	092800	921750	8600	8600	8600	8600	0
701	20231109	092700	921750	8600	8600	8600	8600	0
702	20231109	092600	921750	8600	8600	8600	8600	0
703	20231109	092500	921750	8600	8600	8600	8600	0
704	20231109	092400	921750	8600	8600	8600	8600	0
705	20231109	092300	921750	8600	8600	8600	8600	0
706	20231109	092200	921750	8600	8600	8600	8600	0
707	20231109	092100	921750	8600	8600	8600	8600	0
708	20231109	092000	921750	8600	8590	8600	8590	18
709	20231109	091900	767100	8600	8600	8600	8600	0
710	20231109	091800	767100	8600	8600	8600	8600	0
711	20231109	091700	767100	8600	8600	8600	8600	0
712	20231109	091600	767100	8600	8600	8600	8600	0
713	20231109	091500	767100	8600	8600	8600	8600	0
714	20231109	091400	767100	8600	8600	8600	8600	0
715	20231109	091300	767100	8600	8600	8600	8600	0
716	20231109	091200	767100	8600	8600	8600	8600	0
717	20231109	091100	767100	8600	8600	8600	8600	0
718	20231109	091000	767100	8600	8600	8600	8600	0
719	20231109	090900	767100	8600	8600	8600	8600	0
720	20231109	090800	767100	8600	8600	8600	8600	0
721	20231109	090700	767100	8600	8600	8600	8600	0
722	20231109	090600	767100	8600	8600	8600	8600	0
723	20231109	090500	767100	8600	8600	8600	8600	0
724	20231109	090400	767100	8600	8600	8600	8600	0
725	20231109	090300	767100	8600	8600	8600	8600	0
726	20231109	090200	767100	8600	8600	8600	8600	0
727	20231109	090100	767100	8600	8600	8600	8600	0
728	20231109	090000	767100	8600	8520	8600	8520	90