KissMeData/350520/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211200	25269035	3600	3600	3600	3600	543
3	20231109	211100	25269035	3600	3600	3600	3600	0
4	20231109	211000	25269035	3600	3600	3600	3600	0
5	20231109	210900	25269035	3600	3600	3600	3600	0
6	20231109	210800	25269035	3600	3600	3600	3600	0
7	20231109	210700	25269035	3600	3600	3600	3600	0
8	20231109	210600	25269035	3600	3600	3600	3600	0
9	20231109	210500	25269035	3600	3600	3600	3600	0
10	20231109	210400	25269035	3600	3600	3600	3600	0
11	20231109	210300	25269035	3600	3600	3600	3600	0
12	20231109	210200	25269035	3600	3600	3600	3600	0
13	20231109	210100	25269035	3600	3600	3600	3600	0
14	20231109	210000	25269035	3600	3600	3600	3600	0
15	20231109	205900	25269035	3600	3600	3600	3600	0
16	20231109	205800	25269035	3600	3600	3600	3600	0
17	20231109	205700	25269035	3600	3600	3600	3600	0
18	20231109	205600	25269035	3600	3600	3600	3600	0
19	20231109	205500	25269035	3600	3600	3600	3600	0
20	20231109	205400	25269035	3600	3600	3600	3600	0
21	20231109	205300	25269035	3600	3600	3600	3600	0
22	20231109	205200	25269035	3600	3600	3600	3600	0
23	20231109	205100	25269035	3600	3600	3600	3600	0
24	20231109	205000	25269035	3600	3600	3600	3600	0
25	20231109	204900	25269035	3600	3600	3600	3600	0
26	20231109	204800	25269035	3600	3600	3600	3600	0
27	20231109	204700	25269035	3600	3600	3600	3600	0
28	20231109	204600	25269035	3600	3600	3600	3600	0
29	20231109	204500	25269035	3600	3600	3600	3600	0
30	20231109	204400	25269035	3600	3600	3600	3600	0
31	20231109	204300	25269035	3600	3600	3600	3600	0
32	20231109	204200	25269035	3600	3600	3600	3600	543
33	20231109	204100	25269035	3600	3600	3600	3600	0
34	20231109	204000	25269035	3600	3600	3600	3600	0
35	20231109	203900	25269035	3600	3600	3600	3600	0
36	20231109	203800	25269035	3600	3600	3600	3600	0
37	20231109	203700	25269035	3600	3600	3600	3600	0
38	20231109	203600	25269035	3600	3600	3600	3600	0
39	20231109	203500	25269035	3600	3600	3600	3600	0
40	20231109	203400	25269035	3600	3600	3600	3600	0
41	20231109	203300	25269035	3600	3600	3600	3600	0
42	20231109	203200	25269035	3600	3600	3600	3600	0
43	20231109	203100	25269035	3600	3600	3600	3600	0
44	20231109	203000	25269035	3600	3600	3600	3600	0
45	20231109	202900	25269035	3600	3600	3600	3600	0
46	20231109	202800	25269035	3600	3600	3600	3600	0
47	20231109	202700	25269035	3600	3600	3600	3600	0
48	20231109	202600	25269035	3600	3600	3600	3600	0
49	20231109	202500	25269035	3600	3600	3600	3600	0
50	20231109	202400	25269035	3600	3600	3600	3600	0
51	20231109	202300	25269035	3600	3600	3600	3600	0
52	20231109	202200	25269035	3600	3600	3600	3600	0
53	20231109	202100	25269035	3600	3600	3600	3600	0
54	20231109	202000	25269035	3600	3600	3600	3600	0
55	20231109	201900	25269035	3600	3600	3600	3600	0
56	20231109	201800	25269035	3600	3600	3600	3600	0
57	20231109	201700	25269035	3600	3600	3600	3600	0
58	20231109	201600	25269035	3600	3600	3600	3600	0
59	20231109	201500	25269035	3600	3600	3600	3600	0
60	20231109	201400	25269035	3600	3600	3600	3600	0
61	20231109	201300	25269035	3600	3600	3600	3600	0
62	20231109	201200	25269035	3600	3600	3600	3600	543
63	20231109	201100	25269035	3600	3600	3600	3600	0
64	20231109	201000	25269035	3600	3600	3600	3600	0
65	20231109	200900	25269035	3600	3600	3600	3600	0
66	20231109	200800	25269035	3600	3600	3600	3600	0
67	20231109	200700	25269035	3600	3600	3600	3600	0
68	20231109	200600	25269035	3600	3600	3600	3600	0
69	20231109	200500	25269035	3600	3600	3600	3600	0
70	20231109	200400	25269035	3600	3600	3600	3600	0
71	20231109	200300	25269035	3600	3600	3600	3600	0
72	20231109	200200	25269035	3600	3600	3600	3600	0
73	20231109	200100	25269035	3600	3600	3600	3600	0
74	20231109	200000	25269035	3600	3600	3600	3600	0
75	20231109	195900	25269035	3600	3600	3600	3600	0
76	20231109	195800	25269035	3600	3600	3600	3600	0
77	20231109	195700	25269035	3600	3600	3600	3600	0
78	20231109	195600	25269035	3600	3600	3600	3600	0
79	20231109	195500	25269035	3600	3600	3600	3600	0
80	20231109	195400	25269035	3600	3600	3600	3600	0
81	20231109	195300	25269035	3600	3600	3600	3600	0
82	20231109	195200	25269035	3600	3600	3600	3600	0
83	20231109	195100	25269035	3600	3600	3600	3600	0
84	20231109	195000	25269035	3600	3600	3600	3600	0
85	20231109	194900	25269035	3600	3600	3600	3600	0
86	20231109	194800	25269035	3600	3600	3600	3600	0
87	20231109	194700	25269035	3600	3600	3600	3600	0
88	20231109	194600	25269035	3600	3600	3600	3600	0
89	20231109	194500	25269035	3600	3600	3600	3600	0
90	20231109	194400	25269035	3600	3600	3600	3600	0
91	20231109	194300	25269035	3600	3600	3600	3600	0
92	20231109	194200	25269035	3600	3600	3600	3600	543
93	20231109	194100	25269035	3600	3600	3600	3600	0
94	20231109	194000	25269035	3600	3600	3600	3600	0
95	20231109	193900	25269035	3600	3600	3600	3600	0
96	20231109	193800	25269035	3600	3600	3600	3600	0
97	20231109	193700	25269035	3600	3600	3600	3600	0
98	20231109	193600	25269035	3600	3600	3600	3600	0
99	20231109	193500	25269035	3600	3600	3600	3600	0
100	20231109	193400	25269035	3600	3600	3600	3600	0
101	20231109	193300	25269035	3600	3600	3600	3600	0
102	20231109	193200	25269035	3600	3600	3600	3600	0
103	20231109	193100	25269035	3600	3600	3600	3600	0
104	20231109	193000	25269035	3600	3600	3600	3600	0
105	20231109	192900	25269035	3600	3600	3600	3600	0
106	20231109	192800	25269035	3600	3600	3600	3600	0
107	20231109	192700	25269035	3600	3600	3600	3600	0
108	20231109	192600	25269035	3600	3600	3600	3600	0
109	20231109	192500	25269035	3600	3600	3600	3600	0
110	20231109	192400	25269035	3600	3600	3600	3600	0
111	20231109	192300	25269035	3600	3600	3600	3600	0
112	20231109	192200	25269035	3600	3600	3600	3600	0
113	20231109	192100	25269035	3600	3600	3600	3600	0
114	20231109	192000	25269035	3600	3600	3600	3600	0
115	20231109	191900	25269035	3600	3600	3600	3600	0
116	20231109	191800	25269035	3600	3600	3600	3600	0
117	20231109	191700	25269035	3600	3600	3600	3600	0
118	20231109	191600	25269035	3600	3600	3600	3600	0
119	20231109	191500	25269035	3600	3600	3600	3600	0
120	20231109	191400	25269035	3600	3600	3600	3600	0
121	20231109	191300	25269035	3600	3600	3600	3600	0
122	20231109	191200	25269035	3600	3600	3600	3600	543
123	20231109	191100	25269035	3600	3600	3600	3600	0
124	20231109	191000	25269035	3600	3600	3600	3600	0
125	20231109	190900	25269035	3600	3600	3600	3600	0
126	20231109	190800	25269035	3600	3600	3600	3600	0
127	20231109	190700	25269035	3600	3600	3600	3600	0
128	20231109	190600	25269035	3600	3600	3600	3600	0
129	20231109	190500	25269035	3600	3600	3600	3600	0
130	20231109	190400	25269035	3600	3600	3600	3600	0
131	20231109	190300	25269035	3600	3600	3600	3600	0
132	20231109	190200	25269035	3600	3600	3600	3600	0
133	20231109	190100	25269035	3600	3600	3600	3600	0
134	20231109	190000	25269035	3600	3600	3600	3600	0
135	20231109	185900	25269035	3600	3600	3600	3600	0
136	20231109	185800	25269035	3600	3600	3600	3600	0
137	20231109	185700	25269035	3600	3600	3600	3600	0
138	20231109	185600	25269035	3600	3600	3600	3600	0
139	20231109	185500	25269035	3600	3600	3600	3600	0
140	20231109	185400	25269035	3600	3600	3600	3600	0
141	20231109	185300	25269035	3600	3600	3600	3600	0
142	20231109	185200	25269035	3600	3600	3600	3600	0
143	20231109	185100	25269035	3600	3600	3600	3600	0
144	20231109	185000	25269035	3600	3600	3600	3600	0
145	20231109	184900	25269035	3600	3600	3600	3600	0
146	20231109	184800	25269035	3600	3600	3600	3600	0
147	20231109	184700	25269035	3600	3600	3600	3600	0
148	20231109	184600	25269035	3600	3600	3600	3600	0
149	20231109	184500	25269035	3600	3600	3600	3600	0
150	20231109	184400	25269035	3600	3600	3600	3600	0
151	20231109	184300	25269035	3600	3600	3600	3600	0
152	20231109	184200	25269035	3600	3600	3600	3600	543
153	20231109	184100	25269035	3600	3600	3600	3600	0
154	20231109	184000	25269035	3600	3600	3600	3600	0
155	20231109	183900	25269035	3600	3600	3600	3600	0
156	20231109	183800	25269035	3600	3600	3600	3600	0
157	20231109	183700	25269035	3600	3600	3600	3600	0
158	20231109	183600	25269035	3600	3600	3600	3600	0
159	20231109	183500	25269035	3600	3600	3600	3600	0
160	20231109	183400	25269035	3600	3600	3600	3600	0
161	20231109	183300	25269035	3600	3600	3600	3600	0
162	20231109	183200	25269035	3600	3600	3600	3600	0
163	20231109	183100	25269035	3600	3600	3600	3600	0
164	20231109	183000	25269035	3600	3600	3600	3600	0
165	20231109	182900	25269035	3600	3600	3600	3600	0
166	20231109	182800	25269035	3600	3600	3600	3600	0
167	20231109	182700	25269035	3600	3600	3600	3600	0
168	20231109	182600	25269035	3600	3600	3600	3600	0
169	20231109	182500	25269035	3600	3600	3600	3600	0
170	20231109	182400	25269035	3600	3600	3600	3600	0
171	20231109	182300	25269035	3600	3600	3600	3600	0
172	20231109	182200	25269035	3600	3600	3600	3600	0
173	20231109	182100	25269035	3600	3600	3600	3600	0
174	20231109	182000	25269035	3600	3600	3600	3600	0
175	20231109	181900	25269035	3600	3600	3600	3600	0
176	20231109	181800	25269035	3600	3600	3600	3600	0
177	20231109	181700	25269035	3600	3600	3600	3600	0
178	20231109	181600	25269035	3600	3600	3600	3600	0
179	20231109	181500	25269035	3600	3600	3600	3600	0
180	20231109	181400	25269035	3600	3600	3600	3600	0
181	20231109	181300	25269035	3600	3600	3600	3600	0
182	20231109	181200	25269035	3600	3600	3600	3600	543
183	20231109	181100	25269035	3600	3600	3600	3600	0
184	20231109	181000	25269035	3600	3600	3600	3600	0
185	20231109	180900	25269035	3600	3600	3600	3600	0
186	20231109	180800	25269035	3600	3600	3600	3600	0
187	20231109	180700	25269035	3600	3600	3600	3600	0
188	20231109	180600	25269035	3600	3600	3600	3600	0
189	20231109	180500	25269035	3600	3600	3600	3600	0
190	20231109	180400	25269035	3600	3600	3600	3600	0
191	20231109	180300	25269035	3600	3600	3600	3600	0
192	20231109	180200	25269035	3600	3600	3600	3600	0
193	20231109	180100	25269035	3600	3600	3600	3600	0
194	20231109	180000	25269035	3600	3600	3600	3600	0
195	20231109	175900	25269035	3600	3600	3600	3600	0
196	20231109	175800	25269035	3600	3600	3600	3600	0
197	20231109	175700	25269035	3600	3600	3600	3600	0
198	20231109	175600	25269035	3600	3600	3600	3600	0
199	20231109	175500	25269035	3600	3600	3600	3600	0
200	20231109	175400	25269035	3600	3600	3600	3600	0
201	20231109	175300	25269035	3600	3600	3600	3600	0
202	20231109	175200	25269035	3600	3600	3600	3600	0
203	20231109	175100	25269035	3600	3600	3600	3600	0
204	20231109	175000	25269035	3600	3600	3600	3600	0
205	20231109	174900	25269035	3600	3600	3600	3600	0
206	20231109	174800	25269035	3600	3600	3600	3600	0
207	20231109	174700	25269035	3600	3600	3600	3600	0
208	20231109	174600	25269035	3600	3600	3600	3600	0
209	20231109	174500	25269035	3600	3600	3600	3600	0
210	20231109	174400	25269035	3600	3600	3600	3600	0
211	20231109	174300	25269035	3600	3600	3600	3600	0
212	20231109	174200	25269035	3600	3600	3600	3600	543
213	20231109	174100	25269035	3600	3600	3600	3600	0
214	20231109	174000	25269035	3600	3600	3600	3600	0
215	20231109	173900	25269035	3600	3600	3600	3600	0
216	20231109	173800	25269035	3600	3600	3600	3600	0
217	20231109	173700	25269035	3600	3600	3600	3600	0
218	20231109	173600	25269035	3600	3600	3600	3600	0
219	20231109	173500	25269035	3600	3600	3600	3600	0
220	20231109	173400	25269035	3600	3600	3600	3600	0
221	20231109	173300	25269035	3600	3600	3600	3600	0
222	20231109	173200	25269035	3600	3600	3600	3600	0
223	20231109	173100	25269035	3600	3600	3600	3600	0
224	20231109	173000	25269035	3600	3600	3600	3600	0
225	20231109	172900	25269035	3600	3600	3600	3600	0
226	20231109	172800	25269035	3600	3600	3600	3600	0
227	20231109	172700	25269035	3600	3600	3600	3600	0
228	20231109	172600	25269035	3600	3600	3600	3600	0
229	20231109	172500	25269035	3600	3600	3600	3600	0
230	20231109	172400	25269035	3600	3600	3600	3600	0
231	20231109	172300	25269035	3600	3600	3600	3600	0
232	20231109	172200	25269035	3600	3600	3600	3600	0
233	20231109	172100	25269035	3600	3600	3600	3600	0
234	20231109	172000	25269035	3600	3600	3600	3600	0
235	20231109	171900	25269035	3600	3600	3600	3600	0
236	20231109	171800	25269035	3600	3600	3600	3600	0
237	20231109	171700	25269035	3600	3600	3600	3600	0
238	20231109	171600	25269035	3600	3600	3600	3600	0
239	20231109	171500	25269035	3600	3600	3600	3600	0
240	20231109	171400	25269035	3600	3600	3600	3600	0
241	20231109	171300	25269035	3600	3600	3600	3600	0
242	20231109	171200	25269035	3600	3600	3600	3600	543
243	20231109	171100	25269035	3600	3600	3600	3600	0
244	20231109	171000	25269035	3600	3600	3600	3600	0
245	20231109	170900	25269035	3600	3600	3600	3600	0
246	20231109	170800	25269035	3600	3600	3600	3600	0
247	20231109	170700	25269035	3600	3600	3600	3600	0
248	20231109	170600	25269035	3600	3600	3600	3600	0
249	20231109	170500	25269035	3600	3600	3600	3600	0
250	20231109	170400	25269035	3600	3600	3600	3600	0
251	20231109	170300	25269035	3600	3600	3600	3600	0
252	20231109	170200	25269035	3600	3600	3600	3600	0
253	20231109	170100	25269035	3600	3600	3600	3600	0
254	20231109	170000	25269035	3600	3600	3600	3600	0
255	20231109	165900	25269035	3600	3600	3600	3600	0
256	20231109	165800	25269035	3600	3600	3600	3600	0
257	20231109	165700	25269035	3600	3600	3600	3600	0
258	20231109	165600	25269035	3600	3600	3600	3600	0
259	20231109	165500	25269035	3600	3600	3600	3600	0
260	20231109	165400	25269035	3600	3600	3600	3600	0
261	20231109	165300	25269035	3600	3600	3600	3600	0
262	20231109	165200	25269035	3600	3600	3600	3600	0
263	20231109	165100	25269035	3600	3600	3600	3600	0
264	20231109	165000	25269035	3600	3600	3600	3600	0
265	20231109	164900	25269035	3600	3600	3600	3600	0
266	20231109	164800	25269035	3600	3600	3600	3600	0
267	20231109	164700	25269035	3600	3600	3600	3600	0
268	20231109	164600	25269035	3600	3600	3600	3600	0
269	20231109	164500	25269035	3600	3600	3600	3600	0
270	20231109	164400	25269035	3600	3600	3600	3600	0
271	20231109	164300	25269035	3600	3600	3600	3600	0
272	20231109	164200	25269035	3600	3600	3600	3600	543
273	20231109	164100	25269035	3600	3600	3600	3600	0
274	20231109	164000	25269035	3600	3600	3600	3600	0
275	20231109	163900	25269035	3600	3600	3600	3600	0
276	20231109	163800	25269035	3600	3600	3600	3600	0
277	20231109	163700	25269035	3600	3600	3600	3600	0
278	20231109	163600	25269035	3600	3600	3600	3600	0
279	20231109	163500	25269035	3600	3600	3600	3600	0
280	20231109	163400	25269035	3600	3600	3600	3600	0
281	20231109	163300	25269035	3600	3600	3600	3600	0
282	20231109	163200	25269035	3600	3600	3600	3600	0
283	20231109	163100	25269035	3600	3600	3600	3600	0
284	20231109	163000	25269035	3600	3600	3600	3600	0
285	20231109	162900	25269035	3600	3600	3600	3600	0
286	20231109	162800	25269035	3600	3600	3600	3600	0
287	20231109	162700	25269035	3600	3600	3600	3600	0
288	20231109	162600	25269035	3600	3600	3600	3600	0
289	20231109	162500	25269035	3600	3600	3600	3600	0
290	20231109	162400	25269035	3600	3600	3600	3600	0
291	20231109	162300	25269035	3600	3600	3600	3600	0
292	20231109	162200	25269035	3600	3600	3600	3600	0
293	20231109	162100	25269035	3600	3600	3600	3600	0
294	20231109	162000	25269035	3600	3600	3600	3600	0
295	20231109	161900	25269035	3600	3600	3600	3600	0
296	20231109	161800	25269035	3600	3600	3600	3600	0
297	20231109	161700	25269035	3600	3600	3600	3600	0
298	20231109	161600	25269035	3600	3600	3600	3600	0
299	20231109	161500	25269035	3600	3600	3600	3600	0
300	20231109	161400	25269035	3600	3600	3600	3600	0
301	20231109	161300	25269035	3600	3600	3600	3600	0
302	20231109	161200	25269035	3600	3600	3600	3600	543
303	20231109	161100	25269035	3600	3600	3600	3600	0
304	20231109	161000	25269035	3600	3600	3600	3600	0
305	20231109	160900	25269035	3600	3600	3600	3600	0
306	20231109	160800	25269035	3600	3600	3600	3600	0
307	20231109	160700	25269035	3600	3600	3600	3600	0
308	20231109	160600	25269035	3600	3600	3600	3600	0
309	20231109	160500	25269035	3600	3600	3600	3600	0
310	20231109	160400	25269035	3600	3600	3600	3600	0
311	20231109	160300	25269035	3600	3600	3600	3600	0
312	20231109	160200	25269035	3600	3600	3600	3600	0
313	20231109	160100	25269035	3600	3600	3600	3600	0
314	20231109	160000	25269035	3600	3600	3600	3600	0
315	20231109	155900	25269035	3600	3600	3600	3600	0
316	20231109	155800	25269035	3600	3600	3600	3600	0
317	20231109	155700	25269035	3600	3600	3600	3600	0
318	20231109	155600	25269035	3600	3600	3600	3600	0
319	20231109	155500	25269035	3600	3600	3600	3600	0
320	20231109	155400	25269035	3600	3600	3600	3600	0
321	20231109	155300	25269035	3600	3600	3600	3600	0
322	20231109	155200	25269035	3600	3600	3600	3600	0
323	20231109	155100	25269035	3600	3600	3600	3600	0
324	20231109	155000	25269035	3600	3600	3600	3600	0
325	20231109	154900	25269035	3600	3600	3600	3600	0
326	20231109	154800	25269035	3600	3600	3600	3600	0
327	20231109	154700	25269035	3600	3600	3600	3600	0
328	20231109	154600	25269035	3600	3600	3600	3600	0
329	20231109	154500	25269035	3600	3600	3600	3600	0
330	20231109	154400	25269035	3600	3600	3600	3600	0
331	20231109	154300	25269035	3600	3600	3600	3600	0
332	20231109	154200	25269035	3600	3600	3600	3600	543
333	20231109	154100	25269035	3600	3600	3600	3600	0
334	20231109	154000	25269035	3600	3600	3600	3600	0
335	20231109	153900	25269035	3600	3600	3600	3600	0
336	20231109	153800	25269035	3600	3600	3600	3600	0
337	20231109	153700	25269035	3600	3600	3600	3600	0
338	20231109	153600	25269035	3600	3600	3600	3600	0
339	20231109	153500	25269035	3600	3600	3600	3600	0
340	20231109	153400	25269035	3600	3600	3600	3600	0
341	20231109	153300	25269035	3600	3600	3600	3600	0
342	20231109	153200	25269035	3600	3600	3600	3600	0
343	20231109	153100	25269035	3600	3600	3600	3600	0
344	20231109	153000	25269035	3600	3600	3600	3600	543
345	20231109	152900	23314235	3590	3590	3590	3590	0
346	20231109	152800	23314235	3590	3590	3590	3590	0
347	20231109	152700	23314235	3590	3590	3590	3590	0
348	20231109	152600	23314235	3590	3590	3590	3590	0
349	20231109	152500	23314235	3590	3590	3590	3590	0
350	20231109	152400	23314235	3590	3590	3590	3590	0
351	20231109	152300	23314235	3590	3590	3590	3590	0
352	20231109	152200	23314235	3590	3590	3590	3590	0
353	20231109	152100	23314235	3590	3590	3590	3590	0
354	20231109	152000	23314235	3590	3590	3590	3590	0
355	20231109	151900	23314235	3590	3590	3590	3590	0
356	20231109	151800	23314235	3590	3590	3590	3590	0
357	20231109	151700	23314235	3590	3590	3590	3590	0
358	20231109	151600	23314235	3590	3590	3590	3590	0
359	20231109	151500	23314235	3590	3590	3590	3590	0
360	20231109	151400	23314235	3590	3590	3590	3590	0
361	20231109	151300	23314235	3590	3590	3590	3590	10
362	20231109	151200	23278335	3595	3595	3595	3595	0
363	20231109	151100	23278335	3595	3595	3595	3595	0
364	20231109	151000	23278335	3595	3595	3595	3595	10
365	20231109	150900	23242385	3595	3595	3595	3595	0
366	20231109	150800	23242385	3595	3595	3595	3595	0
367	20231109	150700	23242385	3595	3595	3595	3595	0
368	20231109	150600	23242385	3595	3595	3595	3595	0
369	20231109	150500	23242385	3595	3595	3595	3595	1
370	20231109	150400	23238790	3595	3595	3595	3595	0
371	20231109	150300	23238790	3595	3595	3595	3595	0
372	20231109	150200	23238790	3595	3595	3595	3595	0
373	20231109	150100	23238790	3595	3595	3595	3595	0
374	20231109	150000	23238790	3595	3595	3595	3595	0
375	20231109	145900	23238790	3595	3595	3595	3595	2
376	20231109	145800	23231600	3590	3590	3590	3590	0
377	20231109	145700	23231600	3590	3590	3590	3590	0
378	20231109	145600	23231600	3590	3590	3590	3590	0
379	20231109	145500	23231600	3590	3590	3590	3590	0
380	20231109	145400	23231600	3590	3590	3590	3590	584
381	20231109	145300	21135040	3585	3585	3585	3585	0
382	20231109	145200	21135040	3585	3585	3585	3585	0
383	20231109	145100	21135040	3585	3585	3585	3585	0
384	20231109	145000	21135040	3585	3585	3585	3585	0
385	20231109	144900	21135040	3585	3585	3585	3585	0
386	20231109	144800	21135040	3585	3585	3585	3585	0
387	20231109	144700	21135040	3585	3585	3585	3585	0
388	20231109	144600	21135040	3585	3585	3585	3585	0
389	20231109	144500	21135040	3585	3585	3585	3585	0
390	20231109	144400	21135040	3585	3585	3585	3585	0
391	20231109	144300	21135040	3585	3585	3585	3585	0
392	20231109	144200	21135040	3585	3585	3585	3585	0
393	20231109	144100	21135040	3585	3585	3585	3585	0
394	20231109	144000	21135040	3585	3585	3585	3585	0
395	20231109	143900	21135040	3585	3585	3585	3585	0
396	20231109	143800	21135040	3585	3585	3585	3585	0
397	20231109	143700	21135040	3585	3585	3585	3585	0
398	20231109	143600	21135040	3585	3585	3585	3585	0
399	20231109	143500	21135040	3585	3585	3585	3585	0
400	20231109	143400	21135040	3585	3585	3585	3585	0
401	20231109	143300	21135040	3585	3585	3585	3585	0
402	20231109	143200	21135040	3585	3585	3585	3585	10
403	20231109	143100	21099190	3585	3585	3585	3585	0
404	20231109	143000	21099190	3585	3585	3585	3585	0
405	20231109	142900	21099190	3585	3585	3585	3585	0
406	20231109	142800	21099190	3585	3585	3585	3585	0
407	20231109	142700	21099190	3585	3585	3585	3585	0
408	20231109	142600	21099190	3585	3585	3585	3585	0
409	20231109	142500	21099190	3585	3585	3585	3585	0
410	20231109	142400	21099190	3585	3585	3585	3585	0
411	20231109	142300	21099190	3585	3585	3585	3585	0
412	20231109	142200	21099190	3585	3585	3585	3585	0
413	20231109	142100	21099190	3585	3585	3585	3585	0
414	20231109	142000	21099190	3585	3585	3585	3585	0
415	20231109	141900	21099190	3585	3585	3585	3585	0
416	20231109	141800	21099190	3585	3585	3585	3585	0
417	20231109	141700	21099190	3585	3585	3585	3585	0
418	20231109	141600	21099190	3585	3585	3585	3585	0
419	20231109	141500	21099190	3585	3585	3585	3585	0
420	20231109	141400	21099190	3585	3585	3585	3585	0
421	20231109	141300	21099190	3585	3585	3585	3585	0
422	20231109	141200	21099190	3585	3585	3585	3585	0
423	20231109	141100	21099190	3585	3585	3585	3585	0
424	20231109	141000	21099190	3585	3585	3585	3585	0
425	20231109	140900	21099190	3585	3585	3585	3585	50
426	20231109	140800	20919940	3590	3590	3590	3590	0
427	20231109	140700	20919940	3590	3590	3590	3590	0
428	20231109	140600	20919940	3590	3590	3590	3590	0
429	20231109	140500	20919940	3590	3590	3590	3590	0
430	20231109	140400	20919940	3590	3590	3590	3590	0
431	20231109	140300	20919940	3590	3590	3590	3590	0
432	20231109	140200	20919940	3590	3590	3590	3590	0
433	20231109	140100	20919940	3590	3590	3590	3590	0
434	20231109	140000	20919940	3590	3590	3590	3590	0
435	20231109	135900	20919940	3590	3590	3590	3590	0
436	20231109	135800	20919940	3590	3590	3590	3590	0
437	20231109	135700	20919940	3590	3590	3590	3590	0
438	20231109	135600	20919940	3590	3590	3590	3590	0
439	20231109	135500	20919940	3590	3590	3590	3590	0
440	20231109	135400	20919940	3590	3590	3590	3590	0
441	20231109	135300	20919940	3590	3590	3590	3590	0
442	20231109	135200	20919940	3590	3590	3590	3590	150
443	20231109	135100	20381440	3590	3590	3590	3590	0
444	20231109	135000	20381440	3590	3590	3590	3590	0
445	20231109	134900	20381440	3590	3590	3590	3590	0
446	20231109	134800	20381440	3590	3590	3590	3590	0
447	20231109	134700	20381440	3590	3590	3590	3590	0
448	20231109	134600	20381440	3590	3590	3590	3590	0
449	20231109	134500	20381440	3590	3590	3590	3590	0
450	20231109	134400	20381440	3590	3590	3590	3590	0
451	20231109	134300	20381440	3590	3590	3590	3590	0
452	20231109	134200	20381440	3590	3590	3590	3590	10
453	20231109	134100	20345540	3590	3590	3590	3590	0
454	20231109	134000	20345540	3590	3590	3590	3590	0
455	20231109	133900	20345540	3590	3590	3590	3590	0
456	20231109	133800	20345540	3590	3590	3590	3590	0
457	20231109	133700	20345540	3590	3590	3590	3590	0
458	20231109	133600	20345540	3590	3590	3590	3590	0
459	20231109	133500	20345540	3590	3590	3590	3590	0
460	20231109	133400	20345540	3590	3590	3590	3590	0
461	20231109	133300	20345540	3590	3590	3590	3590	0
462	20231109	133200	20345540	3590	3590	3590	3590	0
463	20231109	133100	20345540	3590	3590	3590	3590	0
464	20231109	133000	20345540	3590	3590	3590	3590	70
465	20231109	132900	20094240	3590	3590	3590	3590	0
466	20231109	132800	20094240	3590	3590	3590	3590	0
467	20231109	132700	20094240	3590	3590	3590	3590	0
468	20231109	132600	20094240	3590	3590	3590	3590	100
469	20231109	132500	19735240	3590	3590	3590	3590	0
470	20231109	132400	19735240	3590	3590	3590	3590	0
471	20231109	132300	19735240	3590	3590	3590	3590	0
472	20231109	132200	19735240	3590	3590	3590	3590	100
473	20231109	132100	19376240	3590	3590	3590	3590	0
474	20231109	132000	19376240	3590	3590	3590	3590	1200
475	20231109	131900	15068240	3585	3585	3585	3585	0
476	20231109	131800	15068240	3585	3585	3585	3585	0
477	20231109	131700	15068240	3585	3585	3585	3585	0
478	20231109	131600	15068240	3585	3585	3585	3585	0
479	20231109	131500	15068240	3585	3585	3585	3585	0
480	20231109	131400	15068240	3585	3585	3585	3585	0
481	20231109	131300	15068240	3585	3585	3585	3585	0
482	20231109	131200	15068240	3585	3585	3585	3585	0
483	20231109	131100	15068240	3585	3585	3585	3585	0
484	20231109	131000	15068240	3585	3585	3585	3585	30
485	20231109	130900	14960690	3585	3585	3585	3585	100
486	20231109	130800	14602190	3585	3585	3585	3585	100
487	20231109	130700	14243690	3585	3585	3585	3585	0
488	20231109	130600	14243690	3585	3585	3585	3585	0
489	20231109	130500	14243690	3585	3585	3585	3585	0
490	20231109	130400	14243690	3585	3585	3585	3585	0
491	20231109	130300	14243690	3585	3585	3585	3585	0
492	20231109	130200	14243690	3585	3585	3585	3585	0
493	20231109	130100	14243690	3585	3585	3585	3585	0
494	20231109	130000	14243690	3585	3585	3585	3585	0
495	20231109	125900	14243690	3585	3585	3585	3585	0
496	20231109	125800	14243690	3585	3585	3585	3585	0
497	20231109	125700	14243690	3585	3585	3585	3585	0
498	20231109	125600	14243690	3585	3585	3585	3585	100
499	20231109	125500	13885190	3585	3585	3585	3585	0
500	20231109	125400	13885190	3585	3585	3585	3585	0
501	20231109	125300	13885190	3585	3585	3585	3585	0
502	20231109	125200	13885190	3585	3585	3585	3585	4
503	20231109	125100	13870850	3585	3585	3585	3585	0
504	20231109	125000	13870850	3585	3585	3585	3585	0
505	20231109	124900	13870850	3585	3585	3585	3585	0
506	20231109	124800	13870850	3585	3585	3585	3585	0
507	20231109	124700	13870850	3585	3585	3585	3585	0
508	20231109	124600	13870850	3585	3585	3585	3585	0
509	20231109	124500	13870850	3585	3585	3585	3585	0
510	20231109	124400	13870850	3585	3585	3585	3585	0
511	20231109	124300	13870850	3585	3585	3585	3585	0
512	20231109	124200	13870850	3585	3585	3585	3585	0
513	20231109	124100	13870850	3585	3585	3585	3585	0
514	20231109	124000	13870850	3585	3585	3585	3585	0
515	20231109	123900	13870850	3585	3585	3585	3585	0
516	20231109	123800	13870850	3585	3585	3585	3585	0
517	20231109	123700	13870850	3585	3585	3585	3585	0
518	20231109	123600	13870850	3585	3585	3585	3585	0
519	20231109	123500	13870850	3585	3585	3585	3585	0
520	20231109	123400	13870850	3585	3585	3585	3585	36
521	20231109	123300	13741790	3570	3570	3570	3570	0
522	20231109	123200	13741790	3570	3570	3570	3570	0
523	20231109	123100	13741790	3570	3570	3570	3570	0
524	20231109	123000	13741790	3570	3570	3570	3570	0
525	20231109	122900	13741790	3570	3570	3570	3570	0
526	20231109	122800	13741790	3570	3570	3570	3570	0
527	20231109	122700	13741790	3570	3570	3570	3570	0
528	20231109	122600	13741790	3570	3570	3570	3570	0
529	20231109	122500	13741790	3570	3570	3570	3570	0
530	20231109	122400	13741790	3570	3570	3570	3570	0
531	20231109	122300	13741790	3570	3570	3570	3570	0
532	20231109	122200	13741790	3570	3570	3570	3570	0
533	20231109	122100	13741790	3570	3570	3570	3570	0
534	20231109	122000	13741790	3570	3570	3570	3570	0
535	20231109	121900	13741790	3570	3570	3570	3570	0
536	20231109	121800	13741790	3570	3570	3570	3570	0
537	20231109	121700	13741790	3570	3570	3570	3570	0
538	20231109	121600	13741790	3570	3570	3570	3570	0
539	20231109	121500	13741790	3570	3570	3570	3570	0
540	20231109	121400	13741790	3570	3570	3570	3570	0
541	20231109	121300	13741790	3570	3570	3570	3570	0
542	20231109	121200	13741790	3570	3570	3570	3570	0
543	20231109	121100	13741790	3570	3570	3570	3570	0
544	20231109	121000	13741790	3570	3570	3570	3570	0
545	20231109	120900	13741790	3570	3570	3570	3570	0
546	20231109	120800	13741790	3570	3570	3570	3570	0
547	20231109	120700	13741790	3570	3570	3570	3570	0
548	20231109	120600	13741790	3570	3570	3570	3570	0
549	20231109	120500	13741790	3570	3570	3570	3570	0
550	20231109	120400	13741790	3570	3570	3570	3570	0
551	20231109	120300	13741790	3570	3570	3570	3570	0
552	20231109	120200	13741790	3570	3570	3570	3570	0
553	20231109	120100	13741790	3570	3570	3570	3570	0
554	20231109	120000	13741790	3570	3570	3570	3570	0
555	20231109	115900	13741790	3570	3570	3570	3570	0
556	20231109	115800	13741790	3570	3570	3570	3570	0
557	20231109	115700	13741790	3570	3570	3570	3570	0
558	20231109	115600	13741790	3570	3570	3570	3570	0
559	20231109	115500	13741790	3570	3570	3570	3570	0
560	20231109	115400	13741790	3570	3570	3570	3570	0
561	20231109	115300	13741790	3570	3570	3570	3570	0
562	20231109	115200	13741790	3570	3570	3570	3570	0
563	20231109	115100	13741790	3570	3570	3570	3570	0
564	20231109	115000	13741790	3570	3570	3570	3570	0
565	20231109	114900	13741790	3570	3570	3570	3570	0
566	20231109	114800	13741790	3570	3570	3570	3570	0
567	20231109	114700	13741790	3570	3570	3570	3570	0
568	20231109	114600	13741790	3570	3570	3570	3570	0
569	20231109	114500	13741790	3570	3570	3570	3570	0
570	20231109	114400	13741790	3570	3570	3570	3570	0
571	20231109	114300	13741790	3570	3570	3570	3570	0
572	20231109	114200	13741790	3570	3570	3570	3570	0
573	20231109	114100	13741790	3570	3570	3570	3570	0
574	20231109	114000	13741790	3570	3570	3570	3570	0
575	20231109	113900	13741790	3570	3570	3570	3570	0
576	20231109	113800	13741790	3570	3570	3570	3570	0
577	20231109	113700	13741790	3570	3570	3570	3570	0
578	20231109	113600	13741790	3570	3570	3570	3570	0
579	20231109	113500	13741790	3570	3570	3570	3570	0
580	20231109	113400	13741790	3570	3570	3570	3570	0
581	20231109	113300	13741790	3570	3570	3570	3570	0
582	20231109	113200	13741790	3570	3570	3570	3570	0
583	20231109	113100	13741790	3570	3570	3570	3570	0
584	20231109	113000	13741790	3570	3570	3570	3570	0
585	20231109	112900	13741790	3570	3570	3570	3570	0
586	20231109	112800	13741790	3570	3570	3570	3570	0
587	20231109	112700	13741790	3570	3570	3570	3570	0
588	20231109	112600	13741790	3570	3570	3570	3570	0
589	20231109	112500	13741790	3570	3570	3570	3570	0
590	20231109	112400	13741790	3570	3570	3570	3570	0
591	20231109	112300	13741790	3570	3570	3570	3570	0
592	20231109	112200	13741790	3570	3570	3570	3570	0
593	20231109	112100	13741790	3570	3570	3570	3570	0
594	20231109	112000	13741790	3570	3570	3570	3570	0
595	20231109	111900	13741790	3570	3570	3570	3570	10
596	20231109	111800	13706090	3585	3585	3585	3585	0
597	20231109	111700	13706090	3585	3585	3585	3585	0
598	20231109	111600	13706090	3585	3585	3585	3585	0
599	20231109	111500	13706090	3585	3585	3585	3585	0
600	20231109	111400	13706090	3585	3585	3585	3585	0
601	20231109	111300	13706090	3585	3585	3585	3585	0
602	20231109	111200	13706090	3585	3585	3585	3585	0
603	20231109	111100	13706090	3585	3585	3585	3585	10
604	20231109	111000	13670240	3585	3585	3585	3585	0
605	20231109	110900	13670240	3585	3585	3585	3585	0
606	20231109	110800	13670240	3585	3585	3585	3585	0
607	20231109	110700	13670240	3585	3585	3585	3585	10
608	20231109	110600	13634390	3585	3585	3585	3585	10
609	20231109	110500	13598540	3590	3590	3590	3590	0
610	20231109	110400	13598540	3590	3590	3590	3590	0
611	20231109	110300	13598540	3590	3590	3590	3590	0
612	20231109	110200	13598540	3590	3590	3590	3590	0
613	20231109	110100	13598540	3590	3590	3590	3590	0
614	20231109	110000	13598540	3590	3590	3590	3590	0
615	20231109	105900	13598540	3590	3590	3590	3590	0
616	20231109	105800	13598540	3590	3590	3590	3590	0
617	20231109	105700	13598540	3590	3590	3590	3590	0
618	20231109	105600	13598540	3590	3580	3590	3580	864
619	20231109	105500	10500485	3580	3580	3580	3580	0
620	20231109	105400	10500485	3580	3580	3580	3580	0
621	20231109	105300	10500485	3580	3580	3580	3580	0
622	20231109	105200	10500485	3580	3580	3580	3580	0
623	20231109	105100	10500485	3580	3580	3580	3580	0
624	20231109	105000	10500485	3580	3580	3580	3580	0
625	20231109	104900	10500485	3580	3580	3580	3580	0
626	20231109	104800	10500485	3580	3580	3580	3580	0
627	20231109	104700	10500485	3580	3580	3580	3580	0
628	20231109	104600	10500485	3580	3580	3580	3580	0
629	20231109	104500	10500485	3580	3580	3580	3580	0
630	20231109	104400	10500485	3580	3580	3580	3580	0
631	20231109	104300	10500485	3580	3580	3580	3580	0
632	20231109	104200	10500485	3580	3580	3580	3580	0
633	20231109	104100	10500485	3580	3580	3580	3580	0
634	20231109	104000	10500485	3580	3580	3580	3580	0
635	20231109	103900	10500485	3580	3580	3580	3580	0
636	20231109	103800	10500485	3580	3580	3580	3580	0
637	20231109	103700	10500485	3580	3580	3580	3580	6
638	20231109	103600	10479005	3580	3580	3580	3580	0
639	20231109	103500	10479005	3580	3580	3580	3580	1
640	20231109	103400	10475425	3580	3575	3580	3575	235
641	20231109	103300	9634655	3570	3570	3570	3570	0
642	20231109	103200	9634655	3570	3570	3570	3570	0
643	20231109	103100	9634655	3570	3570	3570	3570	0
644	20231109	103000	9634655	3570	3570	3570	3570	0
645	20231109	102900	9634655	3570	3570	3570	3570	0
646	20231109	102800	9634655	3570	3570	3570	3570	0
647	20231109	102700	9634655	3570	3570	3570	3570	0
648	20231109	102600	9634655	3570	3570	3570	3570	0
649	20231109	102500	9634655	3570	3570	3570	3570	0
650	20231109	102400	9634655	3570	3570	3570	3570	0
651	20231109	102300	9634655	3570	3570	3570	3570	5
652	20231109	102200	9616805	3575	3575	3575	3575	0
653	20231109	102100	9616805	3575	3575	3575	3575	0
654	20231109	102000	9616805	3575	3575	3575	3575	0
655	20231109	101900	9616805	3575	3575	3575	3575	0
656	20231109	101800	9616805	3575	3575	3575	3575	0
657	20231109	101700	9616805	3575	3575	3575	3575	0
658	20231109	101600	9616805	3575	3575	3575	3575	0
659	20231109	101500	9616805	3575	3575	3575	3575	194
660	20231109	101400	8923255	3575	3575	3575	3575	0
661	20231109	101300	8923255	3575	3575	3575	3575	0
662	20231109	101200	8923255	3575	3575	3575	3575	0
663	20231109	101100	8923255	3575	3575	3575	3575	0
664	20231109	101000	8923255	3575	3575	3575	3575	0
665	20231109	100900	8923255	3575	3575	3575	3575	0
666	20231109	100800	8923255	3575	3575	3575	3575	0
667	20231109	100700	8923255	3575	3575	3575	3575	250
668	20231109	100600	8029505	3575	3575	3575	3575	0
669	20231109	100500	8029505	3575	3575	3575	3575	500
670	20231109	100400	6242005	3580	3580	3580	3580	0
671	20231109	100300	6242005	3580	3580	3580	3580	0
672	20231109	100200	6242005	3580	3580	3580	3580	0
673	20231109	100100	6242005	3580	3580	3580	3580	0
674	20231109	100000	6242005	3580	3580	3580	3580	10
675	20231109	095900	6206205	3580	3580	3580	3580	1
676	20231109	095800	6202625	3575	3575	3575	3575	0
677	20231109	095700	6202625	3575	3575	3575	3575	0
678	20231109	095600	6202625	3575	3575	3575	3575	0
679	20231109	095500	6202625	3575	3575	3575	3575	100
680	20231109	095400	5845125	3575	3575	3575	3575	100
681	20231109	095300	5487625	3575	3575	3575	3575	0
682	20231109	095200	5487625	3575	3575	3575	3575	100
683	20231109	095100	5130125	3575	3575	3575	3575	0
684	20231109	095000	5130125	3575	3575	3575	3575	0
685	20231109	094900	5130125	3575	3575	3575	3575	100
686	20231109	094800	4772625	3575	3575	3575	3575	109
687	20231109	094700	4382950	3575	3575	3575	3575	0
688	20231109	094600	4382950	3575	3575	3575	3575	0
689	20231109	094500	4382950	3575	3575	3575	3575	0
690	20231109	094400	4382950	3575	3575	3575	3575	0
691	20231109	094300	4382950	3575	3575	3575	3575	0
692	20231109	094200	4382950	3575	3575	3575	3575	3
693	20231109	094100	4372225	3575	3575	3575	3575	0
694	20231109	094000	4372225	3575	3575	3575	3575	0
695	20231109	093900	4372225	3575	3575	3575	3575	0
696	20231109	093800	4372225	3575	3575	3575	3575	0
697	20231109	093700	4372225	3575	3575	3575	3575	0
698	20231109	093600	4372225	3575	3575	3575	3575	0
699	20231109	093500	4372225	3575	3575	3575	3575	0
700	20231109	093400	4372225	3575	3575	3575	3575	4
701	20231109	093300	4357925	3575	3575	3575	3575	5
702	20231109	093200	4340050	3575	3575	3575	3575	0
703	20231109	093100	4340050	3575	3575	3575	3575	1
704	20231109	093000	4336475	3570	3570	3570	3570	0
705	20231109	092900	4336475	3570	3570	3570	3570	0
706	20231109	092800	4336475	3570	3570	3570	3570	0
707	20231109	092700	4336475	3570	3570	3570	3570	1000
708	20231109	092600	766475	3565	3565	3565	3565	0
709	20231109	092500	766475	3565	3565	3565	3565	0
710	20231109	092400	766475	3565	3565	3565	3565	15
711	20231109	092300	713000	3565	3565	3565	3565	0
712	20231109	092200	713000	3565	3565	3565	3565	0
713	20231109	092100	713000	3565	3565	3565	3565	0
714	20231109	092000	713000	3565	3565	3565	3565	200
715	20231109	091900	0	3570	3570	3570	3570	0
716	20231109	091800	0	3570	3570	3570	3570	0
717	20231109	091700	0	3570	3570	3570	3570	0
718	20231109	091600	0	3570	3570	3570	3570	0
719	20231109	091500	0	3570	3570	3570	3570	0
720	20231109	091400	0	3570	3570	3570	3570	0
721	20231109	091300	0	3570	3570	3570	3570	0
722	20231109	091200	0	3570	3570	3570	3570	0
723	20231109	091100	0	3570	3570	3570	3570	0
724	20231109	091000	0	3570	3570	3570	3570	0
725	20231109	090900	0	3570	3570	3570	3570	0
726	20231109	090800	0	3570	3570	3570	3570	0
727	20231109	090700	0	3570	3570	3570	3570	0
728	20231109	090600	0	3570	3570	3570	3570	0
729	20231109	090500	0	3570	3570	3570	3570	0
730	20231109	090400	0	3570	3570	3570	3570	0
731	20231109	090300	0	3570	3570	3570	3570	0
732	20231109	090200	0	3570	3570	3570	3570	0
733	20231109	090100	0	3570	3570	3570	3570	0
734	20231109	090000	0	3570	3570	3570	3570	0