KissMeData/442900/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212700	26505960	9350	9350	9350	9350	10
3	20231103	212600	26505960	9350	9350	9350	9350	0
4	20231103	212500	26505960	9350	9350	9350	9350	0
5	20231103	212400	26505960	9350	9350	9350	9350	0
6	20231103	212300	26505960	9350	9350	9350	9350	0
7	20231103	212200	26505960	9350	9350	9350	9350	0
8	20231103	212100	26505960	9350	9350	9350	9350	0
9	20231103	212000	26505960	9350	9350	9350	9350	0
10	20231103	211900	26505960	9350	9350	9350	9350	0
11	20231103	211800	26505960	9350	9350	9350	9350	0
12	20231103	211700	26505960	9350	9350	9350	9350	0
13	20231103	211600	26505960	9350	9350	9350	9350	0
14	20231103	211500	26505960	9350	9350	9350	9350	0
15	20231103	211400	26505960	9350	9350	9350	9350	0
16	20231103	211300	26505960	9350	9350	9350	9350	0
17	20231103	211200	26505960	9350	9350	9350	9350	0
18	20231103	211100	26505960	9350	9350	9350	9350	0
19	20231103	211000	26505960	9350	9350	9350	9350	0
20	20231103	210900	26505960	9350	9350	9350	9350	0
21	20231103	210800	26505960	9350	9350	9350	9350	0
22	20231103	210700	26505960	9350	9350	9350	9350	0
23	20231103	210600	26505960	9350	9350	9350	9350	0
24	20231103	210500	26505960	9350	9350	9350	9350	0
25	20231103	210400	26505960	9350	9350	9350	9350	0
26	20231103	210300	26505960	9350	9350	9350	9350	0
27	20231103	210200	26505960	9350	9350	9350	9350	0
28	20231103	210100	26505960	9350	9350	9350	9350	0
29	20231103	210000	26505960	9350	9350	9350	9350	0
30	20231103	205900	26505960	9350	9350	9350	9350	0
31	20231103	205800	26505960	9350	9350	9350	9350	0
32	20231103	205700	26505960	9350	9350	9350	9350	10
33	20231103	205600	26505960	9350	9350	9350	9350	0
34	20231103	205500	26505960	9350	9350	9350	9350	0
35	20231103	205400	26505960	9350	9350	9350	9350	0
36	20231103	205300	26505960	9350	9350	9350	9350	0
37	20231103	205200	26505960	9350	9350	9350	9350	0
38	20231103	205100	26505960	9350	9350	9350	9350	0
39	20231103	205000	26505960	9350	9350	9350	9350	0
40	20231103	204900	26505960	9350	9350	9350	9350	0
41	20231103	204800	26505960	9350	9350	9350	9350	0
42	20231103	204700	26505960	9350	9350	9350	9350	0
43	20231103	204600	26505960	9350	9350	9350	9350	0
44	20231103	204500	26505960	9350	9350	9350	9350	0
45	20231103	204400	26505960	9350	9350	9350	9350	0
46	20231103	204300	26505960	9350	9350	9350	9350	0
47	20231103	204200	26505960	9350	9350	9350	9350	0
48	20231103	204100	26505960	9350	9350	9350	9350	0
49	20231103	204000	26505960	9350	9350	9350	9350	0
50	20231103	203900	26505960	9350	9350	9350	9350	0
51	20231103	203800	26505960	9350	9350	9350	9350	0
52	20231103	203700	26505960	9350	9350	9350	9350	0
53	20231103	203600	26505960	9350	9350	9350	9350	0
54	20231103	203500	26505960	9350	9350	9350	9350	0
55	20231103	203400	26505960	9350	9350	9350	9350	0
56	20231103	203300	26505960	9350	9350	9350	9350	0
57	20231103	203200	26505960	9350	9350	9350	9350	0
58	20231103	203100	26505960	9350	9350	9350	9350	0
59	20231103	203000	26505960	9350	9350	9350	9350	0
60	20231103	202900	26505960	9350	9350	9350	9350	0
61	20231103	202800	26505960	9350	9350	9350	9350	0
62	20231103	202700	26505960	9350	9350	9350	9350	10
63	20231103	202600	26505960	9350	9350	9350	9350	0
64	20231103	202500	26505960	9350	9350	9350	9350	0
65	20231103	202400	26505960	9350	9350	9350	9350	0
66	20231103	202300	26505960	9350	9350	9350	9350	0
67	20231103	202200	26505960	9350	9350	9350	9350	0
68	20231103	202100	26505960	9350	9350	9350	9350	0
69	20231103	202000	26505960	9350	9350	9350	9350	0
70	20231103	201900	26505960	9350	9350	9350	9350	0
71	20231103	201800	26505960	9350	9350	9350	9350	0
72	20231103	201700	26505960	9350	9350	9350	9350	0
73	20231103	201600	26505960	9350	9350	9350	9350	0
74	20231103	201500	26505960	9350	9350	9350	9350	0
75	20231103	201400	26505960	9350	9350	9350	9350	0
76	20231103	201300	26505960	9350	9350	9350	9350	0
77	20231103	201200	26505960	9350	9350	9350	9350	0
78	20231103	201100	26505960	9350	9350	9350	9350	0
79	20231103	201000	26505960	9350	9350	9350	9350	0
80	20231103	200900	26505960	9350	9350	9350	9350	0
81	20231103	200800	26505960	9350	9350	9350	9350	0
82	20231103	200700	26505960	9350	9350	9350	9350	0
83	20231103	200600	26505960	9350	9350	9350	9350	0
84	20231103	200500	26505960	9350	9350	9350	9350	0
85	20231103	200400	26505960	9350	9350	9350	9350	0
86	20231103	200300	26505960	9350	9350	9350	9350	0
87	20231103	200200	26505960	9350	9350	9350	9350	0
88	20231103	200100	26505960	9350	9350	9350	9350	0
89	20231103	200000	26505960	9350	9350	9350	9350	0
90	20231103	195900	26505960	9350	9350	9350	9350	0
91	20231103	195800	26505960	9350	9350	9350	9350	0
92	20231103	195700	26505960	9350	9350	9350	9350	10
93	20231103	195600	26505960	9350	9350	9350	9350	0
94	20231103	195500	26505960	9350	9350	9350	9350	0
95	20231103	195400	26505960	9350	9350	9350	9350	0
96	20231103	195300	26505960	9350	9350	9350	9350	0
97	20231103	195200	26505960	9350	9350	9350	9350	0
98	20231103	195100	26505960	9350	9350	9350	9350	0
99	20231103	195000	26505960	9350	9350	9350	9350	0
100	20231103	194900	26505960	9350	9350	9350	9350	0
101	20231103	194800	26505960	9350	9350	9350	9350	0
102	20231103	194700	26505960	9350	9350	9350	9350	0
103	20231103	194600	26505960	9350	9350	9350	9350	0
104	20231103	194500	26505960	9350	9350	9350	9350	0
105	20231103	194400	26505960	9350	9350	9350	9350	0
106	20231103	194300	26505960	9350	9350	9350	9350	0
107	20231103	194200	26505960	9350	9350	9350	9350	0
108	20231103	194100	26505960	9350	9350	9350	9350	0
109	20231103	194000	26505960	9350	9350	9350	9350	0
110	20231103	193900	26505960	9350	9350	9350	9350	0
111	20231103	193800	26505960	9350	9350	9350	9350	0
112	20231103	193700	26505960	9350	9350	9350	9350	0
113	20231103	193600	26505960	9350	9350	9350	9350	0
114	20231103	193500	26505960	9350	9350	9350	9350	0
115	20231103	193400	26505960	9350	9350	9350	9350	0
116	20231103	193300	26505960	9350	9350	9350	9350	0
117	20231103	193200	26505960	9350	9350	9350	9350	0
118	20231103	193100	26505960	9350	9350	9350	9350	0
119	20231103	193000	26505960	9350	9350	9350	9350	0
120	20231103	192900	26505960	9350	9350	9350	9350	0
121	20231103	192800	26505960	9350	9350	9350	9350	0
122	20231103	192700	26505960	9350	9350	9350	9350	10
123	20231103	192600	26505960	9350	9350	9350	9350	0
124	20231103	192500	26505960	9350	9350	9350	9350	0
125	20231103	192400	26505960	9350	9350	9350	9350	0
126	20231103	192300	26505960	9350	9350	9350	9350	0
127	20231103	192200	26505960	9350	9350	9350	9350	0
128	20231103	192100	26505960	9350	9350	9350	9350	0
129	20231103	192000	26505960	9350	9350	9350	9350	0
130	20231103	191900	26505960	9350	9350	9350	9350	0
131	20231103	191800	26505960	9350	9350	9350	9350	0
132	20231103	191700	26505960	9350	9350	9350	9350	0
133	20231103	191600	26505960	9350	9350	9350	9350	0
134	20231103	191500	26505960	9350	9350	9350	9350	0
135	20231103	191400	26505960	9350	9350	9350	9350	0
136	20231103	191300	26505960	9350	9350	9350	9350	0
137	20231103	191200	26505960	9350	9350	9350	9350	0
138	20231103	191100	26505960	9350	9350	9350	9350	0
139	20231103	191000	26505960	9350	9350	9350	9350	0
140	20231103	190900	26505960	9350	9350	9350	9350	0
141	20231103	190800	26505960	9350	9350	9350	9350	0
142	20231103	190700	26505960	9350	9350	9350	9350	0
143	20231103	190600	26505960	9350	9350	9350	9350	0
144	20231103	190500	26505960	9350	9350	9350	9350	0
145	20231103	190400	26505960	9350	9350	9350	9350	0
146	20231103	190300	26505960	9350	9350	9350	9350	0
147	20231103	190200	26505960	9350	9350	9350	9350	0
148	20231103	190100	26505960	9350	9350	9350	9350	0
149	20231103	190000	26505960	9350	9350	9350	9350	0
150	20231103	185900	26505960	9350	9350	9350	9350	0
151	20231103	185800	26505960	9350	9350	9350	9350	0
152	20231103	185700	26505960	9350	9350	9350	9350	10
153	20231103	185600	26505960	9350	9350	9350	9350	0
154	20231103	185500	26505960	9350	9350	9350	9350	0
155	20231103	185400	26505960	9350	9350	9350	9350	0
156	20231103	185300	26505960	9350	9350	9350	9350	0
157	20231103	185200	26505960	9350	9350	9350	9350	0
158	20231103	185100	26505960	9350	9350	9350	9350	0
159	20231103	185000	26505960	9350	9350	9350	9350	0
160	20231103	184900	26505960	9350	9350	9350	9350	0
161	20231103	184800	26505960	9350	9350	9350	9350	0
162	20231103	184700	26505960	9350	9350	9350	9350	0
163	20231103	184600	26505960	9350	9350	9350	9350	0
164	20231103	184500	26505960	9350	9350	9350	9350	0
165	20231103	184400	26505960	9350	9350	9350	9350	0
166	20231103	184300	26505960	9350	9350	9350	9350	0
167	20231103	184200	26505960	9350	9350	9350	9350	0
168	20231103	184100	26505960	9350	9350	9350	9350	0
169	20231103	184000	26505960	9350	9350	9350	9350	0
170	20231103	183900	26505960	9350	9350	9350	9350	0
171	20231103	183800	26505960	9350	9350	9350	9350	0
172	20231103	183700	26505960	9350	9350	9350	9350	0
173	20231103	183600	26505960	9350	9350	9350	9350	0
174	20231103	183500	26505960	9350	9350	9350	9350	0
175	20231103	183400	26505960	9350	9350	9350	9350	0
176	20231103	183300	26505960	9350	9350	9350	9350	0
177	20231103	183200	26505960	9350	9350	9350	9350	0
178	20231103	183100	26505960	9350	9350	9350	9350	0
179	20231103	183000	26505960	9350	9350	9350	9350	0
180	20231103	182900	26505960	9350	9350	9350	9350	0
181	20231103	182800	26505960	9350	9350	9350	9350	0
182	20231103	182700	26505960	9350	9350	9350	9350	10
183	20231103	182600	26505960	9350	9350	9350	9350	0
184	20231103	182500	26505960	9350	9350	9350	9350	0
185	20231103	182400	26505960	9350	9350	9350	9350	0
186	20231103	182300	26505960	9350	9350	9350	9350	0
187	20231103	182200	26505960	9350	9350	9350	9350	0
188	20231103	182100	26505960	9350	9350	9350	9350	0
189	20231103	182000	26505960	9350	9350	9350	9350	0
190	20231103	181900	26505960	9350	9350	9350	9350	0
191	20231103	181800	26505960	9350	9350	9350	9350	0
192	20231103	181700	26505960	9350	9350	9350	9350	0
193	20231103	181600	26505960	9350	9350	9350	9350	0
194	20231103	181500	26505960	9350	9350	9350	9350	0
195	20231103	181400	26505960	9350	9350	9350	9350	0
196	20231103	181300	26505960	9350	9350	9350	9350	0
197	20231103	181200	26505960	9350	9350	9350	9350	0
198	20231103	181100	26505960	9350	9350	9350	9350	0
199	20231103	181000	26505960	9350	9350	9350	9350	0
200	20231103	180900	26505960	9350	9350	9350	9350	0
201	20231103	180800	26505960	9350	9350	9350	9350	0
202	20231103	180700	26505960	9350	9350	9350	9350	0
203	20231103	180600	26505960	9350	9350	9350	9350	0
204	20231103	180500	26505960	9350	9350	9350	9350	0
205	20231103	180400	26505960	9350	9350	9350	9350	0
206	20231103	180300	26505960	9350	9350	9350	9350	0
207	20231103	180200	26505960	9350	9350	9350	9350	0
208	20231103	180100	26505960	9350	9350	9350	9350	0
209	20231103	180000	26505960	9350	9350	9350	9350	0
210	20231103	175900	26505960	9350	9350	9350	9350	0
211	20231103	175800	26505960	9350	9350	9350	9350	0
212	20231103	175700	26505960	9350	9350	9350	9350	10
213	20231103	175600	26505960	9350	9350	9350	9350	0
214	20231103	175500	26505960	9350	9350	9350	9350	0
215	20231103	175400	26505960	9350	9350	9350	9350	0
216	20231103	175300	26505960	9350	9350	9350	9350	0
217	20231103	175200	26505960	9350	9350	9350	9350	0
218	20231103	175100	26505960	9350	9350	9350	9350	0
219	20231103	175000	26505960	9350	9350	9350	9350	0
220	20231103	174900	26505960	9350	9350	9350	9350	0
221	20231103	174800	26505960	9350	9350	9350	9350	0
222	20231103	174700	26505960	9350	9350	9350	9350	0
223	20231103	174600	26505960	9350	9350	9350	9350	0
224	20231103	174500	26505960	9350	9350	9350	9350	0
225	20231103	174400	26505960	9350	9350	9350	9350	0
226	20231103	174300	26505960	9350	9350	9350	9350	0
227	20231103	174200	26505960	9350	9350	9350	9350	0
228	20231103	174100	26505960	9350	9350	9350	9350	0
229	20231103	174000	26505960	9350	9350	9350	9350	0
230	20231103	173900	26505960	9350	9350	9350	9350	0
231	20231103	173800	26505960	9350	9350	9350	9350	0
232	20231103	173700	26505960	9350	9350	9350	9350	0
233	20231103	173600	26505960	9350	9350	9350	9350	0
234	20231103	173500	26505960	9350	9350	9350	9350	0
235	20231103	173400	26505960	9350	9350	9350	9350	0
236	20231103	173300	26505960	9350	9350	9350	9350	0
237	20231103	173200	26505960	9350	9350	9350	9350	0
238	20231103	173100	26505960	9350	9350	9350	9350	0
239	20231103	173000	26505960	9350	9350	9350	9350	0
240	20231103	172900	26505960	9350	9350	9350	9350	0
241	20231103	172800	26505960	9350	9350	9350	9350	0
242	20231103	172700	26505960	9350	9350	9350	9350	10
243	20231103	172600	26505960	9350	9350	9350	9350	0
244	20231103	172500	26505960	9350	9350	9350	9350	0
245	20231103	172400	26505960	9350	9350	9350	9350	0
246	20231103	172300	26505960	9350	9350	9350	9350	0
247	20231103	172200	26505960	9350	9350	9350	9350	0
248	20231103	172100	26505960	9350	9350	9350	9350	0
249	20231103	172000	26505960	9350	9350	9350	9350	0
250	20231103	171900	26505960	9350	9350	9350	9350	0
251	20231103	171800	26505960	9350	9350	9350	9350	0
252	20231103	171700	26505960	9350	9350	9350	9350	0
253	20231103	171600	26505960	9350	9350	9350	9350	0
254	20231103	171500	26505960	9350	9350	9350	9350	0
255	20231103	171400	26505960	9350	9350	9350	9350	0
256	20231103	171300	26505960	9350	9350	9350	9350	0
257	20231103	171200	26505960	9350	9350	9350	9350	0
258	20231103	171100	26505960	9350	9350	9350	9350	0
259	20231103	171000	26505960	9350	9350	9350	9350	0
260	20231103	170900	26505960	9350	9350	9350	9350	0
261	20231103	170800	26505960	9350	9350	9350	9350	0
262	20231103	170700	26505960	9350	9350	9350	9350	0
263	20231103	170600	26505960	9350	9350	9350	9350	0
264	20231103	170500	26505960	9350	9350	9350	9350	0
265	20231103	170400	26505960	9350	9350	9350	9350	0
266	20231103	170300	26505960	9350	9350	9350	9350	0
267	20231103	170200	26505960	9350	9350	9350	9350	0
268	20231103	170100	26505960	9350	9350	9350	9350	0
269	20231103	170000	26505960	9350	9350	9350	9350	0
270	20231103	165900	26505960	9350	9350	9350	9350	0
271	20231103	165800	26505960	9350	9350	9350	9350	0
272	20231103	165700	26505960	9350	9350	9350	9350	10
273	20231103	165600	26505960	9350	9350	9350	9350	0
274	20231103	165500	26505960	9350	9350	9350	9350	0
275	20231103	165400	26505960	9350	9350	9350	9350	0
276	20231103	165300	26505960	9350	9350	9350	9350	0
277	20231103	165200	26505960	9350	9350	9350	9350	0
278	20231103	165100	26505960	9350	9350	9350	9350	0
279	20231103	165000	26505960	9350	9350	9350	9350	0
280	20231103	164900	26505960	9350	9350	9350	9350	0
281	20231103	164800	26505960	9350	9350	9350	9350	0
282	20231103	164700	26505960	9350	9350	9350	9350	0
283	20231103	164600	26505960	9350	9350	9350	9350	0
284	20231103	164500	26505960	9350	9350	9350	9350	0
285	20231103	164400	26505960	9350	9350	9350	9350	0
286	20231103	164300	26505960	9350	9350	9350	9350	0
287	20231103	164200	26505960	9350	9350	9350	9350	0
288	20231103	164100	26505960	9350	9350	9350	9350	0
289	20231103	164000	26505960	9350	9350	9350	9350	0
290	20231103	163900	26505960	9350	9350	9350	9350	0
291	20231103	163800	26505960	9350	9350	9350	9350	0
292	20231103	163700	26505960	9350	9350	9350	9350	0
293	20231103	163600	26505960	9350	9350	9350	9350	0
294	20231103	163500	26505960	9350	9350	9350	9350	0
295	20231103	163400	26505960	9350	9350	9350	9350	0
296	20231103	163300	26505960	9350	9350	9350	9350	0
297	20231103	163200	26505960	9350	9350	9350	9350	0
298	20231103	163100	26505960	9350	9350	9350	9350	0
299	20231103	163000	26505960	9350	9350	9350	9350	0
300	20231103	162900	26505960	9350	9350	9350	9350	0
301	20231103	162800	26505960	9350	9350	9350	9350	0
302	20231103	162700	26505960	9350	9350	9350	9350	10
303	20231103	162600	26505960	9350	9350	9350	9350	0
304	20231103	162500	26505960	9350	9350	9350	9350	0
305	20231103	162400	26505960	9350	9350	9350	9350	0
306	20231103	162300	26505960	9350	9350	9350	9350	0
307	20231103	162200	26505960	9350	9350	9350	9350	0
308	20231103	162100	26505960	9350	9350	9350	9350	0
309	20231103	162000	26505960	9350	9350	9350	9350	0
310	20231103	161900	26505960	9350	9350	9350	9350	0
311	20231103	161800	26505960	9350	9350	9350	9350	0
312	20231103	161700	26505960	9350	9350	9350	9350	0
313	20231103	161600	26505960	9350	9350	9350	9350	0
314	20231103	161500	26505960	9350	9350	9350	9350	0
315	20231103	161400	26505960	9350	9350	9350	9350	0
316	20231103	161300	26505960	9350	9350	9350	9350	0
317	20231103	161200	26505960	9350	9350	9350	9350	0
318	20231103	161100	26505960	9350	9350	9350	9350	0
319	20231103	161000	26505960	9350	9350	9350	9350	0
320	20231103	160900	26505960	9350	9350	9350	9350	0
321	20231103	160800	26505960	9350	9350	9350	9350	0
322	20231103	160700	26505960	9350	9350	9350	9350	0
323	20231103	160600	26505960	9350	9350	9350	9350	0
324	20231103	160500	26505960	9350	9350	9350	9350	0
325	20231103	160400	26505960	9350	9350	9350	9350	0
326	20231103	160300	26505960	9350	9350	9350	9350	0
327	20231103	160200	26505960	9350	9350	9350	9350	0
328	20231103	160100	26505960	9350	9350	9350	9350	0
329	20231103	160000	26505960	9350	9350	9350	9350	0
330	20231103	155900	26505960	9350	9350	9350	9350	0
331	20231103	155800	26505960	9350	9350	9350	9350	0
332	20231103	155700	26505960	9350	9350	9350	9350	10
333	20231103	155600	26505960	9350	9350	9350	9350	0
334	20231103	155500	26505960	9350	9350	9350	9350	0
335	20231103	155400	26505960	9350	9350	9350	9350	0
336	20231103	155300	26505960	9350	9350	9350	9350	0
337	20231103	155200	26505960	9350	9350	9350	9350	0
338	20231103	155100	26505960	9350	9350	9350	9350	0
339	20231103	155000	26505960	9350	9350	9350	9350	0
340	20231103	154900	26505960	9350	9350	9350	9350	0
341	20231103	154800	26505960	9350	9350	9350	9350	0
342	20231103	154700	26505960	9350	9350	9350	9350	0
343	20231103	154600	26505960	9350	9350	9350	9350	0
344	20231103	154500	26505960	9350	9350	9350	9350	0
345	20231103	154400	26505960	9350	9350	9350	9350	0
346	20231103	154300	26505960	9350	9350	9350	9350	0
347	20231103	154200	26505960	9350	9350	9350	9350	0
348	20231103	154100	26505960	9350	9350	9350	9350	0
349	20231103	154000	26505960	9350	9350	9350	9350	0
350	20231103	153900	26505960	9350	9350	9350	9350	0
351	20231103	153800	26505960	9350	9350	9350	9350	0
352	20231103	153700	26505960	9350	9350	9350	9350	0
353	20231103	153600	26505960	9350	9350	9350	9350	0
354	20231103	153500	26505960	9350	9350	9350	9350	0
355	20231103	153400	26505960	9350	9350	9350	9350	0
356	20231103	153300	26505960	9350	9350	9350	9350	0
357	20231103	153200	26505960	9350	9350	9350	9350	0
358	20231103	153100	26505960	9350	9350	9350	9350	0
359	20231103	153000	26505960	9350	9350	9350	9350	10
360	20231103	152900	26412460	9350	9350	9350	9350	0
361	20231103	152800	26412460	9350	9350	9350	9350	0
362	20231103	152700	26412460	9350	9350	9350	9350	0
363	20231103	152600	26412460	9350	9350	9350	9350	0
364	20231103	152500	26412460	9350	9350	9350	9350	0
365	20231103	152400	26412460	9350	9350	9350	9350	0
366	20231103	152300	26412460	9350	9350	9350	9350	0
367	20231103	152200	26412460	9350	9350	9350	9350	0
368	20231103	152100	26412460	9350	9350	9350	9350	0
369	20231103	152000	26412460	9350	9350	9350	9350	0
370	20231103	151900	26412460	9350	9350	9350	9350	0
371	20231103	151800	26412460	9350	9350	9350	9350	0
372	20231103	151700	26412460	9350	9350	9350	9350	0
373	20231103	151600	26412460	9350	9350	9350	9350	0
374	20231103	151500	26412460	9350	9350	9350	9350	0
375	20231103	151400	26412460	9350	9350	9350	9350	0
376	20231103	151300	26412460	9350	9350	9350	9350	0
377	20231103	151200	26412460	9350	9350	9350	9350	0
378	20231103	151100	26412460	9350	9350	9350	9350	0
379	20231103	151000	26412460	9350	9350	9350	9350	0
380	20231103	150900	26412460	9350	9350	9350	9350	0
381	20231103	150800	26412460	9350	9350	9350	9350	0
382	20231103	150700	26412460	9350	9350	9350	9350	0
383	20231103	150600	26412460	9350	9350	9350	9350	0
384	20231103	150500	26412460	9350	9350	9350	9350	5
385	20231103	150400	26365710	9350	9350	9350	9350	0
386	20231103	150300	26365710	9350	9350	9350	9350	0
387	20231103	150200	26365710	9350	9350	9350	9350	0
388	20231103	150100	26365710	9350	9350	9350	9350	0
389	20231103	150000	26365710	9350	9350	9350	9350	0
390	20231103	145900	26365710	9350	9350	9350	9350	0
391	20231103	145800	26365710	9350	9350	9350	9350	5
392	20231103	145700	26318960	9350	9350	9350	9350	0
393	20231103	145600	26318960	9350	9350	9350	9350	0
394	20231103	145500	26318960	9350	9350	9350	9350	0
395	20231103	145400	26318960	9350	9350	9350	9350	0
396	20231103	145300	26318960	9350	9350	9350	9350	0
397	20231103	145200	26318960	9350	9350	9350	9350	0
398	20231103	145100	26318960	9350	9350	9350	9350	0
399	20231103	145000	26318960	9350	9350	9350	9350	0
400	20231103	144900	26318960	9350	9350	9350	9350	0
401	20231103	144800	26318960	9350	9350	9350	9350	0
402	20231103	144700	26318960	9350	9350	9350	9350	0
403	20231103	144600	26318960	9350	9350	9350	9350	0
404	20231103	144500	26318960	9350	9350	9350	9350	0
405	20231103	144400	26318960	9350	9350	9350	9350	0
406	20231103	144300	26318960	9350	9350	9350	9350	0
407	20231103	144200	26318960	9350	9350	9350	9350	0
408	20231103	144100	26318960	9350	9350	9350	9350	0
409	20231103	144000	26318960	9350	9350	9350	9350	0
410	20231103	143900	26318960	9350	9350	9350	9350	0
411	20231103	143800	26318960	9350	9350	9350	9350	0
412	20231103	143700	26318960	9350	9350	9350	9350	0
413	20231103	143600	26318960	9350	9350	9350	9350	1
414	20231103	143500	26309610	9350	9350	9350	9350	0
415	20231103	143400	26309610	9350	9350	9350	9350	0
416	20231103	143300	26309610	9350	9350	9350	9350	0
417	20231103	143200	26309610	9350	9350	9350	9350	0
418	20231103	143100	26309610	9350	9350	9350	9350	0
419	20231103	143000	26309610	9350	9350	9350	9350	0
420	20231103	142900	26309610	9350	9350	9350	9350	0
421	20231103	142800	26309610	9350	9350	9350	9350	0
422	20231103	142700	26309610	9350	9350	9350	9350	1
423	20231103	142600	26300260	9340	9340	9340	9340	0
424	20231103	142500	26300260	9340	9340	9340	9340	0
425	20231103	142400	26300260	9340	9340	9340	9340	0
426	20231103	142300	26300260	9340	9340	9340	9340	0
427	20231103	142200	26300260	9340	9340	9340	9340	8
428	20231103	142100	26225540	9340	9340	9340	9340	0
429	20231103	142000	26225540	9340	9340	9340	9340	0
430	20231103	141900	26225540	9340	9340	9340	9340	0
431	20231103	141800	26225540	9340	9340	9340	9340	0
432	20231103	141700	26225540	9340	9340	9340	9340	0
433	20231103	141600	26225540	9340	9340	9340	9340	0
434	20231103	141500	26225540	9340	9340	9340	9340	0
435	20231103	141400	26225540	9340	9340	9340	9340	0
436	20231103	141300	26225540	9340	9340	9340	9340	0
437	20231103	141200	26225540	9340	9340	9340	9340	0
438	20231103	141100	26225540	9340	9340	9340	9340	0
439	20231103	141000	26225540	9340	9340	9340	9340	0
440	20231103	140900	26225540	9340	9340	9340	9340	0
441	20231103	140800	26225540	9340	9340	9340	9340	0
442	20231103	140700	26225540	9340	9340	9340	9340	0
443	20231103	140600	26225540	9340	9340	9340	9340	0
444	20231103	140500	26225540	9340	9340	9340	9340	0
445	20231103	140400	26225540	9340	9340	9340	9340	0
446	20231103	140300	26225540	9340	9340	9340	9340	0
447	20231103	140200	26225540	9340	9340	9340	9340	0
448	20231103	140100	26225540	9340	9340	9340	9340	0
449	20231103	140000	26225540	9340	9340	9340	9340	0
450	20231103	135900	26225540	9340	9340	9340	9340	0
451	20231103	135800	26225540	9340	9340	9340	9340	0
452	20231103	135700	26225540	9340	9340	9340	9340	0
453	20231103	135600	26225540	9340	9340	9340	9340	0
454	20231103	135500	26225540	9340	9340	9340	9340	0
455	20231103	135400	26225540	9340	9340	9340	9340	0
456	20231103	135300	26225540	9340	9340	9340	9340	0
457	20231103	135200	26225540	9340	9340	9340	9340	0
458	20231103	135100	26225540	9340	9340	9340	9340	0
459	20231103	135000	26225540	9340	9340	9340	9340	0
460	20231103	134900	26225540	9340	9340	9340	9340	0
461	20231103	134800	26225540	9340	9340	9340	9340	0
462	20231103	134700	26225540	9340	9340	9340	9340	0
463	20231103	134600	26225540	9340	9340	9340	9340	0
464	20231103	134500	26225540	9340	9340	9340	9340	0
465	20231103	134400	26225540	9340	9340	9340	9340	0
466	20231103	134300	26225540	9340	9340	9340	9340	0
467	20231103	134200	26225540	9340	9340	9340	9340	0
468	20231103	134100	26225540	9340	9340	9340	9340	0
469	20231103	134000	26225540	9340	9340	9340	9340	0
470	20231103	133900	26225540	9340	9340	9340	9340	0
471	20231103	133800	26225540	9340	9340	9340	9340	0
472	20231103	133700	26225540	9340	9340	9340	9340	0
473	20231103	133600	26225540	9340	9340	9340	9340	0
474	20231103	133500	26225540	9340	9340	9340	9340	0
475	20231103	133400	26225540	9340	9340	9340	9340	0
476	20231103	133300	26225540	9340	9340	9340	9340	0
477	20231103	133200	26225540	9340	9340	9340	9340	0
478	20231103	133100	26225540	9340	9340	9340	9340	0
479	20231103	133000	26225540	9340	9340	9340	9340	0
480	20231103	132900	26225540	9340	9340	9340	9340	0
481	20231103	132800	26225540	9340	9340	9340	9340	0
482	20231103	132700	26225540	9340	9340	9340	9340	0
483	20231103	132600	26225540	9340	9340	9340	9340	0
484	20231103	132500	26225540	9340	9340	9340	9340	0
485	20231103	132400	26225540	9340	9340	9340	9340	0
486	20231103	132300	26225540	9340	9340	9340	9340	0
487	20231103	132200	26225540	9340	9340	9340	9340	0
488	20231103	132100	26225540	9340	9340	9340	9340	0
489	20231103	132000	26225540	9340	9340	9340	9340	0
490	20231103	131900	26225540	9340	9340	9340	9340	0
491	20231103	131800	26225540	9340	9340	9340	9340	0
492	20231103	131700	26225540	9340	9340	9340	9340	0
493	20231103	131600	26225540	9340	9340	9340	9340	0
494	20231103	131500	26225540	9340	9340	9340	9340	0
495	20231103	131400	26225540	9340	9340	9340	9340	0
496	20231103	131300	26225540	9340	9340	9340	9340	0
497	20231103	131200	26225540	9340	9340	9340	9340	0
498	20231103	131100	26225540	9340	9340	9340	9340	0
499	20231103	131000	26225540	9340	9340	9340	9340	0
500	20231103	130900	26225540	9340	9340	9340	9340	0
501	20231103	130800	26225540	9340	9340	9340	9340	0
502	20231103	130700	26225540	9340	9340	9340	9340	0
503	20231103	130600	26225540	9340	9340	9340	9340	0
504	20231103	130500	26225540	9340	9340	9340	9340	0
505	20231103	130400	26225540	9340	9340	9340	9340	0
506	20231103	130300	26225540	9340	9340	9340	9340	0
507	20231103	130200	26225540	9340	9340	9340	9340	0
508	20231103	130100	26225540	9340	9340	9340	9340	0
509	20231103	130000	26225540	9340	9340	9340	9340	0
510	20231103	125900	26225540	9340	9340	9340	9340	0
511	20231103	125800	26225540	9340	9340	9340	9340	0
512	20231103	125700	26225540	9340	9340	9340	9340	0
513	20231103	125600	26225540	9340	9340	9340	9340	0
514	20231103	125500	26225540	9340	9340	9340	9340	0
515	20231103	125400	26225540	9340	9340	9340	9340	0
516	20231103	125300	26225540	9340	9340	9340	9340	0
517	20231103	125200	26225540	9340	9340	9340	9340	0
518	20231103	125100	26225540	9340	9340	9340	9340	0
519	20231103	125000	26225540	9340	9340	9340	9340	0
520	20231103	124900	26225540	9340	9340	9340	9340	0
521	20231103	124800	26225540	9340	9340	9340	9340	0
522	20231103	124700	26225540	9340	9340	9340	9340	0
523	20231103	124600	26225540	9340	9340	9340	9340	0
524	20231103	124500	26225540	9340	9340	9340	9340	0
525	20231103	124400	26225540	9340	9340	9340	9340	0
526	20231103	124300	26225540	9340	9340	9340	9340	0
527	20231103	124200	26225540	9340	9340	9340	9340	0
528	20231103	124100	26225540	9340	9340	9340	9340	0
529	20231103	124000	26225540	9340	9340	9340	9340	0
530	20231103	123900	26225540	9340	9340	9340	9340	0
531	20231103	123800	26225540	9340	9340	9340	9340	0
532	20231103	123700	26225540	9340	9340	9340	9340	0
533	20231103	123600	26225540	9340	9340	9340	9340	0
534	20231103	123500	26225540	9340	9340	9340	9340	0
535	20231103	123400	26225540	9340	9340	9340	9340	0
536	20231103	123300	26225540	9340	9340	9340	9340	0
537	20231103	123200	26225540	9340	9340	9340	9340	0
538	20231103	123100	26225540	9340	9340	9340	9340	0
539	20231103	123000	26225540	9340	9340	9340	9340	60
540	20231103	122900	25665140	9340	9340	9340	9340	0
541	20231103	122800	25665140	9340	9340	9340	9340	0
542	20231103	122700	25665140	9340	9340	9340	9340	0
543	20231103	122600	25665140	9340	9340	9340	9340	0
544	20231103	122500	25665140	9340	9340	9340	9340	0
545	20231103	122400	25665140	9340	9340	9340	9340	0
546	20231103	122300	25665140	9340	9340	9340	9340	0
547	20231103	122200	25665140	9340	9340	9340	9340	0
548	20231103	122100	25665140	9340	9340	9340	9340	200
549	20231103	122000	23797140	9340	9340	9340	9340	0
550	20231103	121900	23797140	9340	9340	9340	9340	0
551	20231103	121800	23797140	9340	9340	9340	9340	0
552	20231103	121700	23797140	9340	9340	9340	9340	0
553	20231103	121600	23797140	9340	9340	9340	9340	0
554	20231103	121500	23797140	9340	9340	9340	9340	0
555	20231103	121400	23797140	9340	9340	9340	9340	0
556	20231103	121300	23797140	9340	9340	9340	9340	0
557	20231103	121200	23797140	9340	9340	9340	9340	0
558	20231103	121100	23797140	9340	9340	9340	9340	0
559	20231103	121000	23797140	9340	9340	9340	9340	0
560	20231103	120900	23797140	9340	9340	9340	9340	0
561	20231103	120800	23797140	9340	9340	9340	9340	0
562	20231103	120700	23797140	9340	9340	9340	9340	0
563	20231103	120600	23797140	9340	9340	9340	9340	0
564	20231103	120500	23797140	9340	9340	9340	9340	0
565	20231103	120400	23797140	9340	9340	9340	9340	0
566	20231103	120300	23797140	9340	9340	9340	9340	0
567	20231103	120200	23797140	9340	9340	9340	9340	0
568	20231103	120100	23797140	9340	9340	9340	9340	0
569	20231103	120000	23797140	9340	9340	9340	9340	0
570	20231103	115900	23797140	9340	9340	9340	9340	0
571	20231103	115800	23797140	9340	9340	9340	9340	0
572	20231103	115700	23797140	9340	9340	9340	9340	0
573	20231103	115600	23797140	9340	9340	9340	9340	0
574	20231103	115500	23797140	9340	9340	9340	9340	0
575	20231103	115400	23797140	9340	9340	9340	9340	0
576	20231103	115300	23797140	9340	9340	9340	9340	0
577	20231103	115200	23797140	9340	9340	9340	9340	0
578	20231103	115100	23797140	9340	9340	9340	9340	0
579	20231103	115000	23797140	9340	9340	9340	9340	0
580	20231103	114900	23797140	9340	9340	9340	9340	0
581	20231103	114800	23797140	9340	9340	9340	9340	0
582	20231103	114700	23797140	9340	9340	9340	9340	0
583	20231103	114600	23797140	9340	9340	9340	9340	0
584	20231103	114500	23797140	9340	9340	9340	9340	0
585	20231103	114400	23797140	9340	9340	9340	9340	0
586	20231103	114300	23797140	9340	9340	9340	9340	0
587	20231103	114200	23797140	9340	9340	9340	9340	0
588	20231103	114100	23797140	9340	9340	9340	9340	0
589	20231103	114000	23797140	9340	9340	9340	9340	0
590	20231103	113900	23797140	9340	9340	9340	9340	0
591	20231103	113800	23797140	9340	9340	9340	9340	999
592	20231103	113700	14466480	9350	9350	9350	9350	0
593	20231103	113600	14466480	9350	9350	9350	9350	0
594	20231103	113500	14466480	9350	9350	9350	9350	0
595	20231103	113400	14466480	9350	9350	9350	9350	0
596	20231103	113300	14466480	9350	9350	9350	9350	0
597	20231103	113200	14466480	9350	9350	9350	9350	0
598	20231103	113100	14466480	9350	9350	9350	9350	0
599	20231103	113000	14466480	9350	9350	9350	9350	0
600	20231103	112900	14466480	9350	9350	9350	9350	0
601	20231103	112800	14466480	9350	9350	9350	9350	1
602	20231103	112700	14457130	9350	9350	9350	9350	0
603	20231103	112600	14457130	9350	9350	9350	9350	0
604	20231103	112500	14457130	9350	9350	9350	9350	0
605	20231103	112400	14457130	9350	9350	9350	9350	0
606	20231103	112300	14457130	9350	9350	9350	9350	0
607	20231103	112200	14457130	9350	9350	9350	9350	0
608	20231103	112100	14457130	9350	9350	9350	9350	0
609	20231103	112000	14457130	9350	9350	9350	9350	0
610	20231103	111900	14457130	9350	9350	9350	9350	0
611	20231103	111800	14457130	9350	9350	9350	9350	0
612	20231103	111700	14457130	9350	9350	9350	9350	0
613	20231103	111600	14457130	9350	9350	9350	9350	0
614	20231103	111500	14457130	9350	9350	9350	9350	0
615	20231103	111400	14457130	9350	9350	9350	9350	0
616	20231103	111300	14457130	9350	9350	9350	9350	0
617	20231103	111200	14457130	9350	9350	9350	9350	0
618	20231103	111100	14457130	9350	9350	9350	9350	0
619	20231103	111000	14457130	9350	9350	9350	9350	0
620	20231103	110900	14457130	9350	9350	9350	9350	0
621	20231103	110800	14457130	9350	9350	9350	9350	0
622	20231103	110700	14457130	9350	9350	9350	9350	0
623	20231103	110600	14457130	9350	9350	9350	9350	0
624	20231103	110500	14457130	9350	9350	9350	9350	0
625	20231103	110400	14457130	9350	9350	9350	9350	0
626	20231103	110300	14457130	9350	9350	9350	9350	0
627	20231103	110200	14457130	9350	9350	9350	9350	0
628	20231103	110100	14457130	9350	9350	9350	9350	0
629	20231103	110000	14457130	9350	9350	9350	9350	0
630	20231103	105900	14457130	9350	9350	9350	9350	0
631	20231103	105800	14457130	9350	9350	9350	9350	0
632	20231103	105700	14457130	9350	9350	9350	9350	0
633	20231103	105600	14457130	9350	9350	9350	9350	0
634	20231103	105500	14457130	9350	9350	9350	9350	0
635	20231103	105400	14457130	9350	9350	9350	9350	0
636	20231103	105300	14457130	9350	9350	9350	9350	0
637	20231103	105200	14457130	9350	9350	9350	9350	0
638	20231103	105100	14457130	9350	9350	9350	9350	0
639	20231103	105000	14457130	9350	9350	9350	9350	0
640	20231103	104900	14457130	9350	9350	9350	9350	0
641	20231103	104800	14457130	9350	9350	9350	9350	0
642	20231103	104700	14457130	9350	9350	9350	9350	0
643	20231103	104600	14457130	9350	9350	9350	9350	0
644	20231103	104500	14457130	9350	9350	9350	9350	0
645	20231103	104400	14457130	9350	9350	9350	9350	0
646	20231103	104300	14457130	9350	9350	9350	9350	0
647	20231103	104200	14457130	9350	9350	9350	9350	0
648	20231103	104100	14457130	9350	9350	9350	9350	0
649	20231103	104000	14457130	9350	9350	9350	9350	0
650	20231103	103900	14457130	9350	9350	9350	9350	0
651	20231103	103800	14457130	9350	9350	9350	9350	0
652	20231103	103700	14457130	9350	9350	9350	9350	0
653	20231103	103600	14457130	9350	9350	9350	9350	0
654	20231103	103500	14457130	9350	9350	9350	9350	0
655	20231103	103400	14457130	9350	9350	9350	9350	0
656	20231103	103300	14457130	9350	9350	9350	9350	0
657	20231103	103200	14457130	9350	9350	9350	9350	0
658	20231103	103100	14457130	9350	9350	9350	9350	0
659	20231103	103000	14457130	9350	9350	9350	9350	0
660	20231103	102900	14457130	9350	9350	9350	9350	10
661	20231103	102800	14363630	9340	9340	9340	9340	0
662	20231103	102700	14363630	9340	9340	9340	9340	0
663	20231103	102600	14363630	9340	9340	9340	9340	0
664	20231103	102500	14363630	9340	9340	9340	9340	0
665	20231103	102400	14363630	9340	9340	9340	9340	0
666	20231103	102300	14363630	9340	9340	9340	9340	0
667	20231103	102200	14363630	9340	9340	9340	9340	0
668	20231103	102100	14363630	9340	9340	9340	9340	0
669	20231103	102000	14363630	9340	9340	9340	9340	0
670	20231103	101900	14363630	9340	9340	9340	9340	0
671	20231103	101800	14363630	9340	9340	9340	9340	4
672	20231103	101700	14326270	9350	9350	9350	9350	0
673	20231103	101600	14326270	9350	9350	9350	9350	800
674	20231103	101500	6846270	9340	9340	9340	9340	0
675	20231103	101400	6846270	9340	9340	9340	9340	0
676	20231103	101300	6846270	9340	9340	9340	9340	0
677	20231103	101200	6846270	9340	9340	9340	9340	0
678	20231103	101100	6846270	9340	9340	9340	9340	0
679	20231103	101000	6846270	9340	9340	9340	9340	0
680	20231103	100900	6846270	9340	9340	9340	9340	0
681	20231103	100800	6846270	9340	9340	9340	9340	10
682	20231103	100700	6752870	9340	9340	9340	9340	0
683	20231103	100600	6752870	9340	9340	9340	9340	0
684	20231103	100500	6752870	9340	9340	9340	9340	0
685	20231103	100400	6752870	9340	9340	9340	9340	0
686	20231103	100300	6752870	9340	9340	9340	9340	0
687	20231103	100200	6752870	9340	9340	9340	9340	0
688	20231103	100100	6752870	9340	9340	9340	9340	0
689	20231103	100000	6752870	9340	9340	9340	9340	0
690	20231103	095900	6752870	9340	9340	9340	9340	0
691	20231103	095800	6752870	9340	9340	9340	9340	0
692	20231103	095700	6752870	9340	9340	9340	9340	0
693	20231103	095600	6752870	9340	9340	9340	9340	0
694	20231103	095500	6752870	9340	9340	9340	9340	0
695	20231103	095400	6752870	9340	9340	9340	9340	0
696	20231103	095300	6752870	9340	9340	9340	9340	0
697	20231103	095200	6752870	9340	9340	9340	9340	0
698	20231103	095100	6752870	9340	9340	9340	9340	0
699	20231103	095000	6752870	9340	9340	9340	9340	0
700	20231103	094900	6752870	9340	9340	9340	9340	0
701	20231103	094800	6752870	9340	9340	9340	9340	0
702	20231103	094700	6752870	9340	9340	9340	9340	0
703	20231103	094600	6752870	9340	9340	9340	9340	218
704	20231103	094500	4716750	9350	9350	9350	9350	0
705	20231103	094400	4716750	9350	9350	9350	9350	0
706	20231103	094300	4716750	9350	9350	9350	9350	3
707	20231103	094200	4688700	9350	9350	9350	9350	0
708	20231103	094100	4688700	9350	9350	9350	9350	0
709	20231103	094000	4688700	9350	9350	9350	9350	0
710	20231103	093900	4688700	9350	9350	9350	9350	0
711	20231103	093800	4688700	9350	9350	9350	9350	0
712	20231103	093700	4688700	9350	9350	9350	9350	0
713	20231103	093600	4688700	9350	9350	9350	9350	1
714	20231103	093500	4679350	9350	9350	9350	9350	1
715	20231103	093400	4670000	9340	9340	9340	9340	0
716	20231103	093300	4670000	9340	9340	9340	9340	0
717	20231103	093200	4670000	9340	9340	9340	9340	0
718	20231103	093100	4670000	9340	9340	9340	9340	0
719	20231103	093000	4670000	9340	9340	9340	9340	0
720	20231103	092900	4670000	9340	9340	9340	9340	0
721	20231103	092800	4670000	9340	9340	9340	9340	0
722	20231103	092700	4670000	9340	9340	9340	9340	0
723	20231103	092600	4670000	9340	9340	9340	9340	0
724	20231103	092500	4670000	9340	9340	9340	9340	0
725	20231103	092400	4670000	9340	9340	9340	9340	0
726	20231103	092300	4670000	9340	9340	9340	9340	0
727	20231103	092200	4670000	9340	9340	9340	9340	0
728	20231103	092100	4670000	9340	9340	9340	9340	0
729	20231103	092000	4670000	9340	9340	9340	9340	0
730	20231103	091900	4670000	9340	9340	9340	9340	0
731	20231103	091800	4670000	9340	9340	9340	9340	0
732	20231103	091700	4670000	9340	9340	9340	9340	0
733	20231103	091600	4670000	9340	9340	9340	9340	0
734	20231103	091500	4670000	9340	9340	9340	9340	0
735	20231103	091400	4670000	9340	9340	9340	9340	0
736	20231103	091300	4670000	9340	9340	9340	9340	0
737	20231103	091200	4670000	9340	9340	9340	9340	0
738	20231103	091100	4670000	9340	9340	9340	9340	0
739	20231103	091000	4670000	9340	9340	9340	9340	0
740	20231103	090900	4670000	9340	9340	9340	9340	0
741	20231103	090800	4670000	9340	9340	9340	9340	0
742	20231103	090700	4670000	9340	9340	9340	9340	0
743	20231103	090600	4670000	9340	9340	9340	9340	0
744	20231103	090500	4670000	9340	9340	9340	9340	0
745	20231103	090400	4670000	9340	9340	9340	9340	0
746	20231103	090300	4670000	9340	9340	9340	9340	500
747	20231103	090200	0	9340	9340	9340	9340	0
748	20231103	090100	0	9340	9340	9340	9340	0
749	20231103	090000	0	9340	9340	9340	9340	0