KissMeData/224760/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204000	3218155	4380	4380	4380	4380	1
3	20231106	203900	3218155	4380	4380	4380	4380	0
4	20231106	203800	3218155	4380	4380	4380	4380	0
5	20231106	203700	3218155	4380	4380	4380	4380	0
6	20231106	203600	3218155	4380	4380	4380	4380	0
7	20231106	203500	3218155	4380	4380	4380	4380	0
8	20231106	203400	3218155	4380	4380	4380	4380	0
9	20231106	203300	3218155	4380	4380	4380	4380	0
10	20231106	203200	3218155	4380	4380	4380	4380	0
11	20231106	203100	3218155	4380	4380	4380	4380	0
12	20231106	203000	3218155	4380	4380	4380	4380	0
13	20231106	202900	3218155	4380	4380	4380	4380	0
14	20231106	202800	3218155	4380	4380	4380	4380	0
15	20231106	202700	3218155	4380	4380	4380	4380	0
16	20231106	202600	3218155	4380	4380	4380	4380	0
17	20231106	202500	3218155	4380	4380	4380	4380	0
18	20231106	202400	3218155	4380	4380	4380	4380	0
19	20231106	202300	3218155	4380	4380	4380	4380	0
20	20231106	202200	3218155	4380	4380	4380	4380	0
21	20231106	202100	3218155	4380	4380	4380	4380	0
22	20231106	202000	3218155	4380	4380	4380	4380	0
23	20231106	201900	3218155	4380	4380	4380	4380	0
24	20231106	201800	3218155	4380	4380	4380	4380	0
25	20231106	201700	3218155	4380	4380	4380	4380	0
26	20231106	201600	3218155	4380	4380	4380	4380	0
27	20231106	201500	3218155	4380	4380	4380	4380	0
28	20231106	201400	3218155	4380	4380	4380	4380	0
29	20231106	201300	3218155	4380	4380	4380	4380	0
30	20231106	201200	3218155	4380	4380	4380	4380	0
31	20231106	201100	3218155	4380	4380	4380	4380	0
32	20231106	201000	3218155	4380	4380	4380	4380	1
33	20231106	200900	3218155	4380	4380	4380	4380	0
34	20231106	200800	3218155	4380	4380	4380	4380	0
35	20231106	200700	3218155	4380	4380	4380	4380	0
36	20231106	200600	3218155	4380	4380	4380	4380	0
37	20231106	200500	3218155	4380	4380	4380	4380	0
38	20231106	200400	3218155	4380	4380	4380	4380	0
39	20231106	200300	3218155	4380	4380	4380	4380	0
40	20231106	200200	3218155	4380	4380	4380	4380	0
41	20231106	200100	3218155	4380	4380	4380	4380	0
42	20231106	200000	3218155	4380	4380	4380	4380	0
43	20231106	195900	3218155	4380	4380	4380	4380	0
44	20231106	195800	3218155	4380	4380	4380	4380	0
45	20231106	195700	3218155	4380	4380	4380	4380	0
46	20231106	195600	3218155	4380	4380	4380	4380	0
47	20231106	195500	3218155	4380	4380	4380	4380	0
48	20231106	195400	3218155	4380	4380	4380	4380	0
49	20231106	195300	3218155	4380	4380	4380	4380	0
50	20231106	195200	3218155	4380	4380	4380	4380	0
51	20231106	195100	3218155	4380	4380	4380	4380	0
52	20231106	195000	3218155	4380	4380	4380	4380	0
53	20231106	194900	3218155	4380	4380	4380	4380	0
54	20231106	194800	3218155	4380	4380	4380	4380	0
55	20231106	194700	3218155	4380	4380	4380	4380	0
56	20231106	194600	3218155	4380	4380	4380	4380	0
57	20231106	194500	3218155	4380	4380	4380	4380	0
58	20231106	194400	3218155	4380	4380	4380	4380	0
59	20231106	194300	3218155	4380	4380	4380	4380	0
60	20231106	194200	3218155	4380	4380	4380	4380	0
61	20231106	194100	3218155	4380	4380	4380	4380	0
62	20231106	194000	3218155	4380	4380	4380	4380	1
63	20231106	193900	3218155	4380	4380	4380	4380	0
64	20231106	193800	3218155	4380	4380	4380	4380	0
65	20231106	193700	3218155	4380	4380	4380	4380	0
66	20231106	193600	3218155	4380	4380	4380	4380	0
67	20231106	193500	3218155	4380	4380	4380	4380	0
68	20231106	193400	3218155	4380	4380	4380	4380	0
69	20231106	193300	3218155	4380	4380	4380	4380	0
70	20231106	193200	3218155	4380	4380	4380	4380	0
71	20231106	193100	3218155	4380	4380	4380	4380	0
72	20231106	193000	3218155	4380	4380	4380	4380	0
73	20231106	192900	3218155	4380	4380	4380	4380	0
74	20231106	192800	3218155	4380	4380	4380	4380	0
75	20231106	192700	3218155	4380	4380	4380	4380	0
76	20231106	192600	3218155	4380	4380	4380	4380	0
77	20231106	192500	3218155	4380	4380	4380	4380	0
78	20231106	192400	3218155	4380	4380	4380	4380	0
79	20231106	192300	3218155	4380	4380	4380	4380	0
80	20231106	192200	3218155	4380	4380	4380	4380	0
81	20231106	192100	3218155	4380	4380	4380	4380	0
82	20231106	192000	3218155	4380	4380	4380	4380	0
83	20231106	191900	3218155	4380	4380	4380	4380	0
84	20231106	191800	3218155	4380	4380	4380	4380	0
85	20231106	191700	3218155	4380	4380	4380	4380	0
86	20231106	191600	3218155	4380	4380	4380	4380	0
87	20231106	191500	3218155	4380	4380	4380	4380	0
88	20231106	191400	3218155	4380	4380	4380	4380	0
89	20231106	191300	3218155	4380	4380	4380	4380	0
90	20231106	191200	3218155	4380	4380	4380	4380	0
91	20231106	191100	3218155	4380	4380	4380	4380	0
92	20231106	191000	3218155	4380	4380	4380	4380	1
93	20231106	190900	3218155	4380	4380	4380	4380	0
94	20231106	190800	3218155	4380	4380	4380	4380	0
95	20231106	190700	3218155	4380	4380	4380	4380	0
96	20231106	190600	3218155	4380	4380	4380	4380	0
97	20231106	190500	3218155	4380	4380	4380	4380	0
98	20231106	190400	3218155	4380	4380	4380	4380	0
99	20231106	190300	3218155	4380	4380	4380	4380	0
100	20231106	190200	3218155	4380	4380	4380	4380	0
101	20231106	190100	3218155	4380	4380	4380	4380	0
102	20231106	190000	3218155	4380	4380	4380	4380	0
103	20231106	185900	3218155	4380	4380	4380	4380	0
104	20231106	185800	3218155	4380	4380	4380	4380	0
105	20231106	185700	3218155	4380	4380	4380	4380	0
106	20231106	185600	3218155	4380	4380	4380	4380	0
107	20231106	185500	3218155	4380	4380	4380	4380	0
108	20231106	185400	3218155	4380	4380	4380	4380	0
109	20231106	185300	3218155	4380	4380	4380	4380	0
110	20231106	185200	3218155	4380	4380	4380	4380	0
111	20231106	185100	3218155	4380	4380	4380	4380	0
112	20231106	185000	3218155	4380	4380	4380	4380	0
113	20231106	184900	3218155	4380	4380	4380	4380	0
114	20231106	184800	3218155	4380	4380	4380	4380	0
115	20231106	184700	3218155	4380	4380	4380	4380	0
116	20231106	184600	3218155	4380	4380	4380	4380	0
117	20231106	184500	3218155	4380	4380	4380	4380	0
118	20231106	184400	3218155	4380	4380	4380	4380	0
119	20231106	184300	3218155	4380	4380	4380	4380	0
120	20231106	184200	3218155	4380	4380	4380	4380	0
121	20231106	184100	3218155	4380	4380	4380	4380	0
122	20231106	184000	3218155	4380	4380	4380	4380	1
123	20231106	183900	3218155	4380	4380	4380	4380	0
124	20231106	183800	3218155	4380	4380	4380	4380	0
125	20231106	183700	3218155	4380	4380	4380	4380	0
126	20231106	183600	3218155	4380	4380	4380	4380	0
127	20231106	183500	3218155	4380	4380	4380	4380	0
128	20231106	183400	3218155	4380	4380	4380	4380	0
129	20231106	183300	3218155	4380	4380	4380	4380	0
130	20231106	183200	3218155	4380	4380	4380	4380	0
131	20231106	183100	3218155	4380	4380	4380	4380	0
132	20231106	183000	3218155	4380	4380	4380	4380	0
133	20231106	182900	3218155	4380	4380	4380	4380	0
134	20231106	182800	3218155	4380	4380	4380	4380	0
135	20231106	182700	3218155	4380	4380	4380	4380	0
136	20231106	182600	3218155	4380	4380	4380	4380	0
137	20231106	182500	3218155	4380	4380	4380	4380	0
138	20231106	182400	3218155	4380	4380	4380	4380	0
139	20231106	182300	3218155	4380	4380	4380	4380	0
140	20231106	182200	3218155	4380	4380	4380	4380	0
141	20231106	182100	3218155	4380	4380	4380	4380	0
142	20231106	182000	3218155	4380	4380	4380	4380	0
143	20231106	181900	3218155	4380	4380	4380	4380	0
144	20231106	181800	3218155	4380	4380	4380	4380	0
145	20231106	181700	3218155	4380	4380	4380	4380	0
146	20231106	181600	3218155	4380	4380	4380	4380	0
147	20231106	181500	3218155	4380	4380	4380	4380	0
148	20231106	181400	3218155	4380	4380	4380	4380	0
149	20231106	181300	3218155	4380	4380	4380	4380	0
150	20231106	181200	3218155	4380	4380	4380	4380	0
151	20231106	181100	3218155	4380	4380	4380	4380	0
152	20231106	181000	3218155	4380	4380	4380	4380	1
153	20231106	180900	3218155	4380	4380	4380	4380	0
154	20231106	180800	3218155	4380	4380	4380	4380	0
155	20231106	180700	3218155	4380	4380	4380	4380	0
156	20231106	180600	3218155	4380	4380	4380	4380	0
157	20231106	180500	3218155	4380	4380	4380	4380	0
158	20231106	180400	3218155	4380	4380	4380	4380	0
159	20231106	180300	3218155	4380	4380	4380	4380	0
160	20231106	180200	3218155	4380	4380	4380	4380	0
161	20231106	180100	3218155	4380	4380	4380	4380	0
162	20231106	180000	3218155	4380	4380	4380	4380	0
163	20231106	175900	3218155	4380	4380	4380	4380	0
164	20231106	175800	3218155	4380	4380	4380	4380	0
165	20231106	175700	3218155	4380	4380	4380	4380	0
166	20231106	175600	3218155	4380	4380	4380	4380	0
167	20231106	175500	3218155	4380	4380	4380	4380	0
168	20231106	175400	3218155	4380	4380	4380	4380	0
169	20231106	175300	3218155	4380	4380	4380	4380	0
170	20231106	175200	3218155	4380	4380	4380	4380	0
171	20231106	175100	3218155	4380	4380	4380	4380	0
172	20231106	175000	3218155	4380	4380	4380	4380	0
173	20231106	174900	3218155	4380	4380	4380	4380	0
174	20231106	174800	3218155	4380	4380	4380	4380	0
175	20231106	174700	3218155	4380	4380	4380	4380	0
176	20231106	174600	3218155	4380	4380	4380	4380	0
177	20231106	174500	3218155	4380	4380	4380	4380	0
178	20231106	174400	3218155	4380	4380	4380	4380	0
179	20231106	174300	3218155	4380	4380	4380	4380	0
180	20231106	174200	3218155	4380	4380	4380	4380	0
181	20231106	174100	3218155	4380	4380	4380	4380	0
182	20231106	174000	3218155	4380	4380	4380	4380	1
183	20231106	173900	3218155	4380	4380	4380	4380	0
184	20231106	173800	3218155	4380	4380	4380	4380	0
185	20231106	173700	3218155	4380	4380	4380	4380	0
186	20231106	173600	3218155	4380	4380	4380	4380	0
187	20231106	173500	3218155	4380	4380	4380	4380	0
188	20231106	173400	3218155	4380	4380	4380	4380	0
189	20231106	173300	3218155	4380	4380	4380	4380	0
190	20231106	173200	3218155	4380	4380	4380	4380	0
191	20231106	173100	3218155	4380	4380	4380	4380	0
192	20231106	173000	3218155	4380	4380	4380	4380	0
193	20231106	172900	3218155	4380	4380	4380	4380	0
194	20231106	172800	3218155	4380	4380	4380	4380	0
195	20231106	172700	3218155	4380	4380	4380	4380	0
196	20231106	172600	3218155	4380	4380	4380	4380	0
197	20231106	172500	3218155	4380	4380	4380	4380	0
198	20231106	172400	3218155	4380	4380	4380	4380	0
199	20231106	172300	3218155	4380	4380	4380	4380	0
200	20231106	172200	3218155	4380	4380	4380	4380	0
201	20231106	172100	3218155	4380	4380	4380	4380	0
202	20231106	172000	3218155	4380	4380	4380	4380	0
203	20231106	171900	3218155	4380	4380	4380	4380	0
204	20231106	171800	3218155	4380	4380	4380	4380	0
205	20231106	171700	3218155	4380	4380	4380	4380	0
206	20231106	171600	3218155	4380	4380	4380	4380	0
207	20231106	171500	3218155	4380	4380	4380	4380	0
208	20231106	171400	3218155	4380	4380	4380	4380	0
209	20231106	171300	3218155	4380	4380	4380	4380	0
210	20231106	171200	3218155	4380	4380	4380	4380	0
211	20231106	171100	3218155	4380	4380	4380	4380	0
212	20231106	171000	3218155	4380	4380	4380	4380	1
213	20231106	170900	3218155	4380	4380	4380	4380	0
214	20231106	170800	3218155	4380	4380	4380	4380	0
215	20231106	170700	3218155	4380	4380	4380	4380	0
216	20231106	170600	3218155	4380	4380	4380	4380	0
217	20231106	170500	3218155	4380	4380	4380	4380	0
218	20231106	170400	3218155	4380	4380	4380	4380	0
219	20231106	170300	3218155	4380	4380	4380	4380	0
220	20231106	170200	3218155	4380	4380	4380	4380	0
221	20231106	170100	3218155	4380	4380	4380	4380	0
222	20231106	170000	3218155	4380	4380	4380	4380	0
223	20231106	165900	3218155	4380	4380	4380	4380	0
224	20231106	165800	3218155	4380	4380	4380	4380	0
225	20231106	165700	3218155	4380	4380	4380	4380	0
226	20231106	165600	3218155	4380	4380	4380	4380	0
227	20231106	165500	3218155	4380	4380	4380	4380	0
228	20231106	165400	3218155	4380	4380	4380	4380	0
229	20231106	165300	3218155	4380	4380	4380	4380	0
230	20231106	165200	3218155	4380	4380	4380	4380	0
231	20231106	165100	3218155	4380	4380	4380	4380	0
232	20231106	165000	3218155	4380	4380	4380	4380	0
233	20231106	164900	3218155	4380	4380	4380	4380	0
234	20231106	164800	3218155	4380	4380	4380	4380	0
235	20231106	164700	3218155	4380	4380	4380	4380	0
236	20231106	164600	3218155	4380	4380	4380	4380	0
237	20231106	164500	3218155	4380	4380	4380	4380	0
238	20231106	164400	3218155	4380	4380	4380	4380	0
239	20231106	164300	3218155	4380	4380	4380	4380	0
240	20231106	164200	3218155	4380	4380	4380	4380	0
241	20231106	164100	3218155	4380	4380	4380	4380	0
242	20231106	164000	3218155	4380	4380	4380	4380	1
243	20231106	163900	3218155	4380	4380	4380	4380	0
244	20231106	163800	3218155	4380	4380	4380	4380	0
245	20231106	163700	3218155	4380	4380	4380	4380	0
246	20231106	163600	3218155	4380	4380	4380	4380	0
247	20231106	163500	3218155	4380	4380	4380	4380	0
248	20231106	163400	3218155	4380	4380	4380	4380	0
249	20231106	163300	3218155	4380	4380	4380	4380	0
250	20231106	163200	3218155	4380	4380	4380	4380	0
251	20231106	163100	3218155	4380	4380	4380	4380	0
252	20231106	163000	3218155	4380	4380	4380	4380	0
253	20231106	162900	3218155	4380	4380	4380	4380	0
254	20231106	162800	3218155	4380	4380	4380	4380	0
255	20231106	162700	3218155	4380	4380	4380	4380	0
256	20231106	162600	3218155	4380	4380	4380	4380	0
257	20231106	162500	3218155	4380	4380	4380	4380	0
258	20231106	162400	3218155	4380	4380	4380	4380	0
259	20231106	162300	3218155	4380	4380	4380	4380	0
260	20231106	162200	3218155	4380	4380	4380	4380	0
261	20231106	162100	3218155	4380	4380	4380	4380	0
262	20231106	162000	3218155	4380	4380	4380	4380	0
263	20231106	161900	3218155	4380	4380	4380	4380	0
264	20231106	161800	3218155	4380	4380	4380	4380	0
265	20231106	161700	3218155	4380	4380	4380	4380	0
266	20231106	161600	3218155	4380	4380	4380	4380	0
267	20231106	161500	3218155	4380	4380	4380	4380	0
268	20231106	161400	3218155	4380	4380	4380	4380	0
269	20231106	161300	3218155	4380	4380	4380	4380	0
270	20231106	161200	3218155	4380	4380	4380	4380	0
271	20231106	161100	3218155	4380	4380	4380	4380	0
272	20231106	161000	3218155	4380	4380	4380	4380	1
273	20231106	160900	3218155	4380	4380	4380	4380	0
274	20231106	160800	3218155	4380	4380	4380	4380	0
275	20231106	160700	3218155	4380	4380	4380	4380	0
276	20231106	160600	3218155	4380	4380	4380	4380	0
277	20231106	160500	3218155	4380	4380	4380	4380	0
278	20231106	160400	3218155	4380	4380	4380	4380	0
279	20231106	160300	3218155	4380	4380	4380	4380	0
280	20231106	160200	3218155	4380	4380	4380	4380	0
281	20231106	160100	3218155	4380	4380	4380	4380	0
282	20231106	160000	3218155	4380	4380	4380	4380	0
283	20231106	155900	3218155	4380	4380	4380	4380	0
284	20231106	155800	3218155	4380	4380	4380	4380	0
285	20231106	155700	3218155	4380	4380	4380	4380	0
286	20231106	155600	3218155	4380	4380	4380	4380	0
287	20231106	155500	3218155	4380	4380	4380	4380	0
288	20231106	155400	3218155	4380	4380	4380	4380	0
289	20231106	155300	3218155	4380	4380	4380	4380	0
290	20231106	155200	3218155	4380	4380	4380	4380	0
291	20231106	155100	3218155	4380	4380	4380	4380	0
292	20231106	155000	3218155	4380	4380	4380	4380	0
293	20231106	154900	3218155	4380	4380	4380	4380	0
294	20231106	154800	3218155	4380	4380	4380	4380	0
295	20231106	154700	3218155	4380	4380	4380	4380	0
296	20231106	154600	3218155	4380	4380	4380	4380	0
297	20231106	154500	3218155	4380	4380	4380	4380	0
298	20231106	154400	3218155	4380	4380	4380	4380	0
299	20231106	154300	3218155	4380	4380	4380	4380	0
300	20231106	154200	3218155	4380	4380	4380	4380	0
301	20231106	154100	3218155	4380	4380	4380	4380	0
302	20231106	154000	3218155	4380	4380	4380	4380	1
303	20231106	153900	3218155	4380	4380	4380	4380	0
304	20231106	153800	3218155	4380	4380	4380	4380	0
305	20231106	153700	3218155	4380	4380	4380	4380	0
306	20231106	153600	3218155	4380	4380	4380	4380	0
307	20231106	153500	3218155	4380	4380	4380	4380	0
308	20231106	153400	3218155	4380	4380	4380	4380	0
309	20231106	153300	3218155	4380	4380	4380	4380	0
310	20231106	153200	3218155	4380	4380	4380	4380	0
311	20231106	153100	3218155	4380	4380	4380	4380	0
312	20231106	153000	3218155	4380	4380	4380	4380	0
313	20231106	152900	3218155	4380	4380	4380	4380	0
314	20231106	152800	3218155	4380	4380	4380	4380	0
315	20231106	152700	3218155	4380	4380	4380	4380	0
316	20231106	152600	3218155	4380	4380	4380	4380	0
317	20231106	152500	3218155	4380	4380	4380	4380	0
318	20231106	152400	3218155	4380	4380	4380	4380	0
319	20231106	152300	3218155	4380	4380	4380	4380	0
320	20231106	152200	3218155	4380	4380	4380	4380	0
321	20231106	152100	3218155	4380	4380	4380	4380	0
322	20231106	152000	3218155	4380	4380	4380	4380	0
323	20231106	151900	3218155	4380	4380	4380	4380	0
324	20231106	151800	3218155	4380	4380	4380	4380	0
325	20231106	151700	3218155	4380	4380	4380	4380	0
326	20231106	151600	3218155	4380	4380	4380	4380	0
327	20231106	151500	3218155	4380	4380	4380	4380	0
328	20231106	151400	3218155	4380	4380	4380	4380	0
329	20231106	151300	3218155	4380	4380	4380	4380	0
330	20231106	151200	3218155	4380	4380	4380	4380	0
331	20231106	151100	3218155	4380	4380	4380	4380	0
332	20231106	151000	3218155	4380	4380	4380	4380	0
333	20231106	150900	3218155	4380	4380	4380	4380	0
334	20231106	150800	3218155	4380	4380	4380	4380	0
335	20231106	150700	3218155	4380	4380	4380	4380	0
336	20231106	150600	3218155	4380	4380	4380	4380	0
337	20231106	150500	3218155	4380	4380	4380	4380	0
338	20231106	150400	3218155	4380	4380	4380	4380	0
339	20231106	150300	3218155	4380	4380	4380	4380	0
340	20231106	150200	3218155	4380	4380	4380	4380	0
341	20231106	150100	3218155	4380	4380	4380	4380	0
342	20231106	150000	3218155	4380	4380	4380	4380	0
343	20231106	145900	3218155	4380	4380	4380	4380	0
344	20231106	145800	3218155	4380	4380	4380	4380	0
345	20231106	145700	3218155	4380	4380	4380	4380	0
346	20231106	145600	3218155	4380	4380	4380	4380	0
347	20231106	145500	3218155	4380	4380	4380	4380	0
348	20231106	145400	3218155	4380	4380	4380	4380	0
349	20231106	145300	3218155	4380	4380	4380	4380	0
350	20231106	145200	3218155	4380	4380	4380	4380	0
351	20231106	145100	3218155	4380	4380	4380	4380	0
352	20231106	145000	3218155	4380	4380	4380	4380	0
353	20231106	144900	3218155	4380	4380	4380	4380	0
354	20231106	144800	3218155	4380	4380	4380	4380	0
355	20231106	144700	3218155	4380	4380	4380	4380	0
356	20231106	144600	3218155	4380	4380	4380	4380	0
357	20231106	144500	3218155	4380	4380	4380	4380	0
358	20231106	144400	3218155	4380	4380	4380	4380	0
359	20231106	144300	3218155	4380	4380	4380	4380	0
360	20231106	144200	3218155	4380	4380	4380	4380	0
361	20231106	144100	3218155	4380	4380	4380	4380	0
362	20231106	144000	3218155	4380	4380	4380	4380	0
363	20231106	143900	3218155	4380	4380	4380	4380	0
364	20231106	143800	3218155	4380	4380	4380	4380	0
365	20231106	143700	3218155	4380	4380	4380	4380	0
366	20231106	143600	3218155	4380	4380	4380	4380	0
367	20231106	143500	3218155	4380	4380	4380	4380	0
368	20231106	143400	3218155	4380	4380	4380	4380	0
369	20231106	143300	3218155	4380	4380	4380	4380	0
370	20231106	143200	3218155	4380	4380	4380	4380	0
371	20231106	143100	3218155	4380	4380	4380	4380	0
372	20231106	143000	3218155	4380	4380	4380	4380	0
373	20231106	142900	3218155	4380	4380	4380	4380	0
374	20231106	142800	3218155	4380	4380	4380	4380	0
375	20231106	142700	3218155	4380	4380	4380	4380	0
376	20231106	142600	3218155	4380	4380	4380	4380	0
377	20231106	142500	3218155	4380	4380	4380	4380	0
378	20231106	142400	3218155	4380	4380	4380	4380	0
379	20231106	142300	3218155	4380	4380	4380	4380	0
380	20231106	142200	3218155	4380	4380	4380	4380	0
381	20231106	142100	3218155	4380	4380	4380	4380	0
382	20231106	142000	3218155	4380	4380	4380	4380	0
383	20231106	141900	3218155	4380	4380	4380	4380	0
384	20231106	141800	3218155	4380	4380	4380	4380	0
385	20231106	141700	3218155	4380	4380	4380	4380	0
386	20231106	141600	3218155	4380	4380	4380	4380	0
387	20231106	141500	3218155	4380	4380	4380	4380	0
388	20231106	141400	3218155	4380	4380	4380	4380	0
389	20231106	141300	3218155	4380	4380	4380	4380	0
390	20231106	141200	3218155	4380	4380	4380	4380	0
391	20231106	141100	3218155	4380	4380	4380	4380	0
392	20231106	141000	3218155	4380	4380	4380	4380	0
393	20231106	140900	3218155	4380	4380	4380	4380	0
394	20231106	140800	3218155	4380	4380	4380	4380	0
395	20231106	140700	3218155	4380	4380	4380	4380	0
396	20231106	140600	3218155	4380	4380	4380	4380	0
397	20231106	140500	3218155	4380	4380	4380	4380	0
398	20231106	140400	3218155	4380	4380	4380	4380	0
399	20231106	140300	3218155	4380	4380	4380	4380	0
400	20231106	140200	3218155	4380	4380	4380	4380	0
401	20231106	140100	3218155	4380	4380	4380	4380	0
402	20231106	140000	3218155	4380	4380	4380	4380	0
403	20231106	135900	3218155	4380	4380	4380	4380	0
404	20231106	135800	3218155	4380	4380	4380	4380	0
405	20231106	135700	3218155	4380	4380	4380	4380	0
406	20231106	135600	3218155	4380	4380	4380	4380	0
407	20231106	135500	3218155	4380	4380	4380	4380	0
408	20231106	135400	3218155	4380	4380	4380	4380	0
409	20231106	135300	3218155	4380	4380	4380	4380	0
410	20231106	135200	3218155	4380	4380	4380	4380	0
411	20231106	135100	3218155	4380	4380	4380	4380	0
412	20231106	135000	3218155	4380	4380	4380	4380	0
413	20231106	134900	3218155	4380	4380	4380	4380	0
414	20231106	134800	3218155	4380	4380	4380	4380	0
415	20231106	134700	3218155	4380	4380	4380	4380	0
416	20231106	134600	3218155	4380	4380	4380	4380	0
417	20231106	134500	3218155	4380	4380	4380	4380	0
418	20231106	134400	3218155	4380	4380	4380	4380	0
419	20231106	134300	3218155	4380	4380	4380	4380	0
420	20231106	134200	3218155	4380	4380	4380	4380	0
421	20231106	134100	3218155	4380	4380	4380	4380	0
422	20231106	134000	3218155	4380	4380	4380	4380	0
423	20231106	133900	3218155	4380	4380	4380	4380	0
424	20231106	133800	3218155	4380	4380	4380	4380	0
425	20231106	133700	3218155	4380	4380	4380	4380	0
426	20231106	133600	3218155	4380	4380	4380	4380	0
427	20231106	133500	3218155	4380	4380	4380	4380	0
428	20231106	133400	3218155	4380	4380	4380	4380	0
429	20231106	133300	3218155	4380	4380	4380	4380	0
430	20231106	133200	3218155	4380	4380	4380	4380	0
431	20231106	133100	3218155	4380	4380	4380	4380	0
432	20231106	133000	3218155	4380	4380	4380	4380	0
433	20231106	132900	3218155	4380	4380	4380	4380	0
434	20231106	132800	3218155	4380	4380	4380	4380	0
435	20231106	132700	3218155	4380	4380	4380	4380	0
436	20231106	132600	3218155	4380	4380	4380	4380	0
437	20231106	132500	3218155	4380	4380	4380	4380	0
438	20231106	132400	3218155	4380	4380	4380	4380	0
439	20231106	132300	3218155	4380	4380	4380	4380	0
440	20231106	132200	3218155	4380	4380	4380	4380	0
441	20231106	132100	3218155	4380	4380	4380	4380	0
442	20231106	132000	3218155	4380	4380	4380	4380	0
443	20231106	131900	3218155	4380	4380	4380	4380	0
444	20231106	131800	3218155	4380	4380	4380	4380	0
445	20231106	131700	3218155	4380	4380	4380	4380	0
446	20231106	131600	3218155	4380	4380	4380	4380	0
447	20231106	131500	3218155	4380	4380	4380	4380	0
448	20231106	131400	3218155	4380	4380	4380	4380	0
449	20231106	131300	3218155	4380	4380	4380	4380	0
450	20231106	131200	3218155	4380	4380	4380	4380	0
451	20231106	131100	3218155	4380	4380	4380	4380	0
452	20231106	131000	3218155	4380	4380	4380	4380	0
453	20231106	130900	3218155	4380	4380	4380	4380	0
454	20231106	130800	3218155	4380	4380	4380	4380	0
455	20231106	130700	3218155	4380	4380	4380	4380	0
456	20231106	130600	3218155	4380	4380	4380	4380	0
457	20231106	130500	3218155	4380	4380	4380	4380	0
458	20231106	130400	3218155	4380	4380	4380	4380	0
459	20231106	130300	3218155	4380	4380	4380	4380	0
460	20231106	130200	3218155	4380	4380	4380	4380	0
461	20231106	130100	3218155	4380	4380	4380	4380	0
462	20231106	130000	3218155	4380	4380	4380	4380	0
463	20231106	125900	3218155	4380	4380	4380	4380	0
464	20231106	125800	3218155	4380	4380	4380	4380	0
465	20231106	125700	3218155	4380	4380	4380	4380	0
466	20231106	125600	3218155	4380	4380	4380	4380	0
467	20231106	125500	3218155	4380	4380	4380	4380	0
468	20231106	125400	3218155	4380	4380	4380	4380	0
469	20231106	125300	3218155	4380	4380	4380	4380	0
470	20231106	125200	3218155	4380	4380	4380	4380	0
471	20231106	125100	3218155	4380	4380	4380	4380	0
472	20231106	125000	3218155	4380	4380	4380	4380	1
473	20231106	124900	3213775	5490	5490	5490	5490	0
474	20231106	124800	3213775	5490	5490	5490	5490	0
475	20231106	124700	3213775	5490	5490	5490	5490	0
476	20231106	124600	3213775	5490	5490	5490	5490	0
477	20231106	124500	3213775	5490	5490	5490	5490	0
478	20231106	124400	3213775	5490	5490	5490	5490	0
479	20231106	124300	3213775	5490	5490	5490	5490	0
480	20231106	124200	3213775	5490	5490	5490	5490	0
481	20231106	124100	3213775	5490	5490	5490	5490	0
482	20231106	124000	3213775	5490	5490	5490	5490	0
483	20231106	123900	3213775	5490	5490	5490	5490	0
484	20231106	123800	3213775	5490	5490	5490	5490	0
485	20231106	123700	3213775	5490	5490	5490	5490	0
486	20231106	123600	3213775	5490	5490	5490	5490	0
487	20231106	123500	3213775	5490	5490	5490	5490	0
488	20231106	123400	3213775	5490	5490	5490	5490	0
489	20231106	123300	3213775	5490	5490	5490	5490	0
490	20231106	123200	3213775	5490	5490	5490	5490	0
491	20231106	123100	3213775	5490	5490	5490	5490	0
492	20231106	123000	3213775	5490	5490	5490	5490	0
493	20231106	122900	3213775	5490	5490	5490	5490	0
494	20231106	122800	3213775	5490	5490	5490	5490	0
495	20231106	122700	3213775	5490	5490	5490	5490	0
496	20231106	122600	3213775	5490	5490	5490	5490	0
497	20231106	122500	3213775	5490	5490	5490	5490	0
498	20231106	122400	3213775	5490	5490	5490	5490	0
499	20231106	122300	3213775	5490	5490	5490	5490	0
500	20231106	122200	3213775	5490	5490	5490	5490	0
501	20231106	122100	3213775	5490	5490	5490	5490	0
502	20231106	122000	3213775	5490	5490	5490	5490	0
503	20231106	121900	3213775	5490	5490	5490	5490	0
504	20231106	121800	3213775	5490	5490	5490	5490	0
505	20231106	121700	3213775	5490	5490	5490	5490	0
506	20231106	121600	3213775	5490	5490	5490	5490	0
507	20231106	121500	3213775	5490	5490	5490	5490	0
508	20231106	121400	3213775	5490	5490	5490	5490	0
509	20231106	121300	3213775	5490	5490	5490	5490	0
510	20231106	121200	3213775	5490	5490	5490	5490	0
511	20231106	121100	3213775	5490	5490	5490	5490	0
512	20231106	121000	3213775	5490	5490	5490	5490	0
513	20231106	120900	3213775	5490	5490	5490	5490	0
514	20231106	120800	3213775	5490	5490	5490	5490	0
515	20231106	120700	3213775	5490	5490	5490	5490	0
516	20231106	120600	3213775	5490	5490	5490	5490	0
517	20231106	120500	3213775	5490	5490	5490	5490	0
518	20231106	120400	3213775	5490	5490	5490	5490	0
519	20231106	120300	3213775	5490	5490	5490	5490	0
520	20231106	120200	3213775	5490	5490	5490	5490	0
521	20231106	120100	3213775	5490	5490	5490	5490	0
522	20231106	120000	3213775	5490	5490	5490	5490	0
523	20231106	115900	3213775	5490	5490	5490	5490	0
524	20231106	115800	3213775	5490	5490	5490	5490	0
525	20231106	115700	3213775	5490	5490	5490	5490	0
526	20231106	115600	3213775	5490	5490	5490	5490	0
527	20231106	115500	3213775	5490	5490	5490	5490	0
528	20231106	115400	3213775	5490	5490	5490	5490	0
529	20231106	115300	3213775	5490	5490	5490	5490	0
530	20231106	115200	3213775	5490	5490	5490	5490	0
531	20231106	115100	3213775	5490	5490	5490	5490	0
532	20231106	115000	3213775	5490	5490	5490	5490	0
533	20231106	114900	3213775	5490	5490	5490	5490	0
534	20231106	114800	3213775	5490	5490	5490	5490	0
535	20231106	114700	3213775	5490	5490	5490	5490	0
536	20231106	114600	3213775	5490	5490	5490	5490	0
537	20231106	114500	3213775	5490	5490	5490	5490	0
538	20231106	114400	3213775	5490	5490	5490	5490	0
539	20231106	114300	3213775	5490	5490	5490	5490	0
540	20231106	114200	3213775	5490	5490	5490	5490	0
541	20231106	114100	3213775	5490	5490	5490	5490	0
542	20231106	114000	3213775	5490	5490	5490	5490	0
543	20231106	113900	3213775	5490	5490	5490	5490	0
544	20231106	113800	3213775	5490	5490	5490	5490	0
545	20231106	113700	3213775	5490	5490	5490	5490	0
546	20231106	113600	3213775	5490	5490	5490	5490	0
547	20231106	113500	3213775	5490	5490	5490	5490	0
548	20231106	113400	3213775	5490	5490	5490	5490	0
549	20231106	113300	3213775	5490	5490	5490	5490	0
550	20231106	113200	3213775	5490	5490	5490	5490	0
551	20231106	113100	3213775	5490	5490	5490	5490	0
552	20231106	113000	3213775	5490	5490	5490	5490	0
553	20231106	112900	3213775	5490	5490	5490	5490	0
554	20231106	112800	3213775	5490	5490	5490	5490	0
555	20231106	112700	3213775	5490	5490	5490	5490	0
556	20231106	112600	3213775	5490	5490	5490	5490	0
557	20231106	112500	3213775	5490	5490	5490	5490	0
558	20231106	112400	3213775	5490	5490	5490	5490	0
559	20231106	112300	3213775	5490	5490	5490	5490	0
560	20231106	112200	3213775	5490	5490	5490	5490	0
561	20231106	112100	3213775	5490	5490	5490	5490	0
562	20231106	112000	3213775	5490	5490	5490	5490	0
563	20231106	111900	3213775	5490	5490	5490	5490	0
564	20231106	111800	3213775	5490	5490	5490	5490	0
565	20231106	111700	3213775	5490	5490	5490	5490	0
566	20231106	111600	3213775	5490	5490	5490	5490	0
567	20231106	111500	3213775	5490	5490	5490	5490	0
568	20231106	111400	3213775	5490	5490	5490	5490	0
569	20231106	111300	3213775	5490	5490	5490	5490	0
570	20231106	111200	3213775	5490	5490	5490	5490	0
571	20231106	111100	3213775	5490	5490	5490	5490	0
572	20231106	111000	3213775	5490	5490	5490	5490	0
573	20231106	110900	3213775	5490	5490	5490	5490	0
574	20231106	110800	3213775	5490	5490	5490	5490	0
575	20231106	110700	3213775	5490	5490	5490	5490	0
576	20231106	110600	3213775	5490	5490	5490	5490	0
577	20231106	110500	3213775	5490	5490	5490	5490	0
578	20231106	110400	3213775	5490	5490	5490	5490	0
579	20231106	110300	3213775	5490	5490	5490	5490	0
580	20231106	110200	3213775	5490	5490	5490	5490	0
581	20231106	110100	3213775	5490	5490	5490	5490	0
582	20231106	110000	3213775	5490	5490	5490	5490	0
583	20231106	105900	3213775	5490	5490	5490	5490	0
584	20231106	105800	3213775	5490	5490	5490	5490	0
585	20231106	105700	3213775	5490	5490	5490	5490	0
586	20231106	105600	3213775	5490	5490	5490	5490	0
587	20231106	105500	3213775	5490	5490	5490	5490	0
588	20231106	105400	3213775	5490	5490	5490	5490	0
589	20231106	105300	3213775	5490	5490	5490	5490	0
590	20231106	105200	3213775	5490	5490	5490	5490	0
591	20231106	105100	3213775	5490	5490	5490	5490	0
592	20231106	105000	3213775	5490	5490	5490	5490	0
593	20231106	104900	3213775	5490	5490	5490	5490	0
594	20231106	104800	3213775	5490	5490	5490	5490	0
595	20231106	104700	3213775	5490	5490	5490	5490	0
596	20231106	104600	3213775	5490	5490	5490	5490	0
597	20231106	104500	3213775	5490	5490	5490	5490	0
598	20231106	104400	3213775	5490	5490	5490	5490	0
599	20231106	104300	3213775	5490	5490	5490	5490	1
600	20231106	104200	3208285	4380	4385	4385	4380	567
601	20231106	104100	722035	4385	4385	4385	4385	0
602	20231106	104000	722035	4385	4385	4385	4385	0
603	20231106	103900	722035	4385	4385	4385	4385	0
604	20231106	103800	722035	4385	4385	4385	4385	0
605	20231106	103700	722035	4385	4385	4385	4385	0
606	20231106	103600	722035	4385	4385	4385	4385	0
607	20231106	103500	722035	4385	4385	4385	4385	0
608	20231106	103400	722035	4385	4385	4385	4385	0
609	20231106	103300	722035	4385	4385	4385	4385	133
610	20231106	103200	138830	4385	4385	4385	4385	0
611	20231106	103100	138830	4385	4385	4385	4385	9
612	20231106	103000	99365	4380	4380	4380	4380	0
613	20231106	102900	99365	4380	4380	4380	4380	0
614	20231106	102800	99365	4380	4380	4380	4380	0
615	20231106	102700	99365	4380	4380	4380	4380	0
616	20231106	102600	99365	4380	4380	4380	4380	0
617	20231106	102500	99365	4380	4380	4380	4380	0
618	20231106	102400	99365	4380	4380	4380	4380	0
619	20231106	102300	99365	4380	4380	4380	4380	0
620	20231106	102200	99365	4380	4380	4380	4380	0
621	20231106	102100	99365	4380	4380	4380	4380	0
622	20231106	102000	99365	4380	4380	4380	4380	0
623	20231106	101900	99365	4380	4380	4380	4380	1
624	20231106	101800	94985	5850	5850	5850	5850	0
625	20231106	101700	94985	5850	5850	5850	5850	0
626	20231106	101600	94985	5850	5850	5850	5850	0
627	20231106	101500	94985	5850	5850	5850	5850	0
628	20231106	101400	94985	5850	5850	5850	5850	0
629	20231106	101300	94985	5850	5850	5850	5850	0
630	20231106	101200	94985	5850	5850	5850	5850	0
631	20231106	101100	94985	5850	5850	5850	5850	0
632	20231106	101000	94985	5850	5850	5850	5850	0
633	20231106	100900	94985	5850	5850	5850	5850	0
634	20231106	100800	94985	5850	5850	5850	5850	0
635	20231106	100700	94985	5850	5850	5850	5850	0
636	20231106	100600	94985	5850	5850	5850	5850	0
637	20231106	100500	94985	5850	5850	5850	5850	0
638	20231106	100400	94985	5850	5850	5850	5850	0
639	20231106	100300	94985	5850	5850	5850	5850	0
640	20231106	100200	94985	5850	5850	5850	5850	0
641	20231106	100100	94985	5850	5850	5850	5850	0
642	20231106	100000	94985	5850	5850	5850	5850	0
643	20231106	095900	94985	5850	5850	5850	5850	0
644	20231106	095800	94985	5850	5850	5850	5850	0
645	20231106	095700	94985	5850	5850	5850	5850	0
646	20231106	095600	94985	5850	5850	5850	5850	0
647	20231106	095500	94985	5850	5850	5850	5850	0
648	20231106	095400	94985	5850	5850	5850	5850	0
649	20231106	095300	94985	5850	5850	5850	5850	0
650	20231106	095200	94985	5850	5850	5850	5850	0
651	20231106	095100	94985	5850	5850	5850	5850	0
652	20231106	095000	94985	5850	5850	5850	5850	0
653	20231106	094900	94985	5850	5850	5850	5850	0
654	20231106	094800	94985	5850	5850	5850	5850	0
655	20231106	094700	94985	5850	5850	5850	5850	0
656	20231106	094600	94985	5850	5850	5850	5850	0
657	20231106	094500	94985	5850	5850	5850	5850	0
658	20231106	094400	94985	5850	5850	5850	5850	0
659	20231106	094300	94985	5850	5850	5850	5850	0
660	20231106	094200	94985	5850	5850	5850	5850	0
661	20231106	094100	94985	5850	5850	5850	5850	0
662	20231106	094000	94985	5850	5850	5850	5850	0
663	20231106	093900	94985	5850	5850	5850	5850	0
664	20231106	093800	94985	5850	5850	5850	5850	0
665	20231106	093700	94985	5850	5850	5850	5850	0
666	20231106	093600	94985	5850	5850	5850	5850	0
667	20231106	093500	94985	5850	5850	5850	5850	0
668	20231106	093400	94985	5850	5850	5850	5850	0
669	20231106	093300	94985	5850	5850	5850	5850	0
670	20231106	093200	94985	5850	5850	5850	5850	0
671	20231106	093100	94985	5850	5850	5850	5850	0
672	20231106	093000	94985	5850	5850	5850	5850	0
673	20231106	092900	94985	5850	5850	5850	5850	0
674	20231106	092800	94985	5850	5850	5850	5850	0
675	20231106	092700	94985	5850	5850	5850	5850	0
676	20231106	092600	94985	5850	5850	5850	5850	0
677	20231106	092500	94985	5850	5850	5850	5850	0
678	20231106	092400	94985	5850	5850	5850	5850	0
679	20231106	092300	94985	5850	5850	5850	5850	0
680	20231106	092200	94985	5850	5850	5850	5850	0
681	20231106	092100	94985	5850	5850	5850	5850	0
682	20231106	092000	94985	5850	5850	5850	5850	0
683	20231106	091900	94985	5850	5850	5850	5850	0
684	20231106	091800	94985	5850	5850	5850	5850	0
685	20231106	091700	94985	5850	5850	5850	5850	0
686	20231106	091600	94985	5850	5850	5850	5850	0
687	20231106	091500	94985	5850	5850	5850	5850	0
688	20231106	091400	94985	5850	5850	5850	5850	0
689	20231106	091300	94985	5850	5850	5850	5850	0
690	20231106	091200	94985	5850	5850	5850	5850	0
691	20231106	091100	94985	5850	5850	5850	5850	0
692	20231106	091000	94985	5850	5850	5850	5850	0
693	20231106	090900	94985	5850	5850	5850	5850	0
694	20231106	090800	94985	5850	5850	5850	5850	0
695	20231106	090700	94985	5850	5850	5850	5850	0
696	20231106	090600	94985	5850	5850	5850	5850	0
697	20231106	090500	94985	5850	5850	5850	5850	1
698	20231106	090400	89135	4380	4380	4380	4380	0
699	20231106	090300	89135	4380	4380	4380	4380	8
700	20231106	090200	54095	5860	5860	5860	5860	1
701	20231106	090100	48235	4385	4385	4385	4385	0
702	20231106	090000	48235	4385	4385	4385	4385	11