KissMeData/123330/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201400	10577800	3585	3585	3585	3585	162
3	20231108	201300	10577800	3585	3585	3585	3585	0
4	20231108	201200	10577800	3585	3585	3585	3585	0
5	20231108	201100	10577800	3585	3585	3585	3585	0
6	20231108	201000	10577800	3585	3585	3585	3585	0
7	20231108	200900	10577800	3585	3585	3585	3585	0
8	20231108	200800	10577800	3585	3585	3585	3585	0
9	20231108	200700	10577800	3585	3585	3585	3585	0
10	20231108	200600	10577800	3585	3585	3585	3585	0
11	20231108	200500	10577800	3585	3585	3585	3585	0
12	20231108	200400	10577800	3585	3585	3585	3585	0
13	20231108	200300	10577800	3585	3585	3585	3585	0
14	20231108	200200	10577800	3585	3585	3585	3585	0
15	20231108	200100	10577800	3585	3585	3585	3585	0
16	20231108	200000	10577800	3585	3585	3585	3585	0
17	20231108	195900	10577800	3585	3585	3585	3585	0
18	20231108	195800	10577800	3585	3585	3585	3585	0
19	20231108	195700	10577800	3585	3585	3585	3585	0
20	20231108	195600	10577800	3585	3585	3585	3585	0
21	20231108	195500	10577800	3585	3585	3585	3585	0
22	20231108	195400	10577800	3585	3585	3585	3585	0
23	20231108	195300	10577800	3585	3585	3585	3585	0
24	20231108	195200	10577800	3585	3585	3585	3585	0
25	20231108	195100	10577800	3585	3585	3585	3585	0
26	20231108	195000	10577800	3585	3585	3585	3585	0
27	20231108	194900	10577800	3585	3585	3585	3585	0
28	20231108	194800	10577800	3585	3585	3585	3585	0
29	20231108	194700	10577800	3585	3585	3585	3585	0
30	20231108	194600	10577800	3585	3585	3585	3585	0
31	20231108	194500	10577800	3585	3585	3585	3585	0
32	20231108	194400	10577800	3585	3585	3585	3585	162
33	20231108	194300	10577800	3585	3585	3585	3585	0
34	20231108	194200	10577800	3585	3585	3585	3585	0
35	20231108	194100	10577800	3585	3585	3585	3585	0
36	20231108	194000	10577800	3585	3585	3585	3585	0
37	20231108	193900	10577800	3585	3585	3585	3585	0
38	20231108	193800	10577800	3585	3585	3585	3585	0
39	20231108	193700	10577800	3585	3585	3585	3585	0
40	20231108	193600	10577800	3585	3585	3585	3585	0
41	20231108	193500	10577800	3585	3585	3585	3585	0
42	20231108	193400	10577800	3585	3585	3585	3585	0
43	20231108	193300	10577800	3585	3585	3585	3585	0
44	20231108	193200	10577800	3585	3585	3585	3585	0
45	20231108	193100	10577800	3585	3585	3585	3585	0
46	20231108	193000	10577800	3585	3585	3585	3585	0
47	20231108	192900	10577800	3585	3585	3585	3585	0
48	20231108	192800	10577800	3585	3585	3585	3585	0
49	20231108	192700	10577800	3585	3585	3585	3585	0
50	20231108	192600	10577800	3585	3585	3585	3585	0
51	20231108	192500	10577800	3585	3585	3585	3585	0
52	20231108	192400	10577800	3585	3585	3585	3585	0
53	20231108	192300	10577800	3585	3585	3585	3585	0
54	20231108	192200	10577800	3585	3585	3585	3585	0
55	20231108	192100	10577800	3585	3585	3585	3585	0
56	20231108	192000	10577800	3585	3585	3585	3585	0
57	20231108	191900	10577800	3585	3585	3585	3585	0
58	20231108	191800	10577800	3585	3585	3585	3585	0
59	20231108	191700	10577800	3585	3585	3585	3585	0
60	20231108	191600	10577800	3585	3585	3585	3585	0
61	20231108	191500	10577800	3585	3585	3585	3585	0
62	20231108	191400	10577800	3585	3585	3585	3585	162
63	20231108	191300	10577800	3585	3585	3585	3585	0
64	20231108	191200	10577800	3585	3585	3585	3585	0
65	20231108	191100	10577800	3585	3585	3585	3585	0
66	20231108	191000	10577800	3585	3585	3585	3585	0
67	20231108	190900	10577800	3585	3585	3585	3585	0
68	20231108	190800	10577800	3585	3585	3585	3585	0
69	20231108	190700	10577800	3585	3585	3585	3585	0
70	20231108	190600	10577800	3585	3585	3585	3585	0
71	20231108	190500	10577800	3585	3585	3585	3585	0
72	20231108	190400	10577800	3585	3585	3585	3585	0
73	20231108	190300	10577800	3585	3585	3585	3585	0
74	20231108	190200	10577800	3585	3585	3585	3585	0
75	20231108	190100	10577800	3585	3585	3585	3585	0
76	20231108	190000	10577800	3585	3585	3585	3585	0
77	20231108	185900	10577800	3585	3585	3585	3585	0
78	20231108	185800	10577800	3585	3585	3585	3585	0
79	20231108	185700	10577800	3585	3585	3585	3585	0
80	20231108	185600	10577800	3585	3585	3585	3585	0
81	20231108	185500	10577800	3585	3585	3585	3585	0
82	20231108	185400	10577800	3585	3585	3585	3585	0
83	20231108	185300	10577800	3585	3585	3585	3585	0
84	20231108	185200	10577800	3585	3585	3585	3585	0
85	20231108	185100	10577800	3585	3585	3585	3585	0
86	20231108	185000	10577800	3585	3585	3585	3585	0
87	20231108	184900	10577800	3585	3585	3585	3585	0
88	20231108	184800	10577800	3585	3585	3585	3585	0
89	20231108	184700	10577800	3585	3585	3585	3585	0
90	20231108	184600	10577800	3585	3585	3585	3585	0
91	20231108	184500	10577800	3585	3585	3585	3585	0
92	20231108	184400	10577800	3585	3585	3585	3585	162
93	20231108	184300	10577800	3585	3585	3585	3585	0
94	20231108	184200	10577800	3585	3585	3585	3585	0
95	20231108	184100	10577800	3585	3585	3585	3585	0
96	20231108	184000	10577800	3585	3585	3585	3585	0
97	20231108	183900	10577800	3585	3585	3585	3585	0
98	20231108	183800	10577800	3585	3585	3585	3585	0
99	20231108	183700	10577800	3585	3585	3585	3585	0
100	20231108	183600	10577800	3585	3585	3585	3585	0
101	20231108	183500	10577800	3585	3585	3585	3585	0
102	20231108	183400	10577800	3585	3585	3585	3585	0
103	20231108	183300	10577800	3585	3585	3585	3585	0
104	20231108	183200	10577800	3585	3585	3585	3585	0
105	20231108	183100	10577800	3585	3585	3585	3585	0
106	20231108	183000	10577800	3585	3585	3585	3585	0
107	20231108	182900	10577800	3585	3585	3585	3585	0
108	20231108	182800	10577800	3585	3585	3585	3585	0
109	20231108	182700	10577800	3585	3585	3585	3585	0
110	20231108	182600	10577800	3585	3585	3585	3585	0
111	20231108	182500	10577800	3585	3585	3585	3585	0
112	20231108	182400	10577800	3585	3585	3585	3585	0
113	20231108	182300	10577800	3585	3585	3585	3585	0
114	20231108	182200	10577800	3585	3585	3585	3585	0
115	20231108	182100	10577800	3585	3585	3585	3585	0
116	20231108	182000	10577800	3585	3585	3585	3585	0
117	20231108	181900	10577800	3585	3585	3585	3585	0
118	20231108	181800	10577800	3585	3585	3585	3585	0
119	20231108	181700	10577800	3585	3585	3585	3585	0
120	20231108	181600	10577800	3585	3585	3585	3585	0
121	20231108	181500	10577800	3585	3585	3585	3585	0
122	20231108	181400	10577800	3585	3585	3585	3585	162
123	20231108	181300	10577800	3585	3585	3585	3585	0
124	20231108	181200	10577800	3585	3585	3585	3585	0
125	20231108	181100	10577800	3585	3585	3585	3585	0
126	20231108	181000	10577800	3585	3585	3585	3585	0
127	20231108	180900	10577800	3585	3585	3585	3585	0
128	20231108	180800	10577800	3585	3585	3585	3585	0
129	20231108	180700	10577800	3585	3585	3585	3585	0
130	20231108	180600	10577800	3585	3585	3585	3585	0
131	20231108	180500	10577800	3585	3585	3585	3585	0
132	20231108	180400	10577800	3585	3585	3585	3585	0
133	20231108	180300	10577800	3585	3585	3585	3585	0
134	20231108	180200	10577800	3585	3585	3585	3585	0
135	20231108	180100	10577800	3585	3585	3585	3585	0
136	20231108	180000	10577800	3585	3585	3585	3585	0
137	20231108	175900	10577800	3585	3585	3585	3585	0
138	20231108	175800	10577800	3585	3585	3585	3585	0
139	20231108	175700	10577800	3585	3585	3585	3585	0
140	20231108	175600	10577800	3585	3585	3585	3585	0
141	20231108	175500	10577800	3585	3585	3585	3585	0
142	20231108	175400	10577800	3585	3585	3585	3585	0
143	20231108	175300	10577800	3585	3585	3585	3585	0
144	20231108	175200	10577800	3585	3585	3585	3585	0
145	20231108	175100	10577800	3585	3585	3585	3585	0
146	20231108	175000	10577800	3585	3585	3585	3585	0
147	20231108	174900	10577800	3585	3585	3585	3585	0
148	20231108	174800	10577800	3585	3585	3585	3585	0
149	20231108	174700	10577800	3585	3585	3585	3585	0
150	20231108	174600	10577800	3585	3585	3585	3585	0
151	20231108	174500	10577800	3585	3585	3585	3585	0
152	20231108	174400	10577800	3585	3585	3585	3585	162
153	20231108	174300	10577800	3585	3585	3585	3585	0
154	20231108	174200	10577800	3585	3585	3585	3585	0
155	20231108	174100	10577800	3585	3585	3585	3585	0
156	20231108	174000	10577800	3585	3585	3585	3585	0
157	20231108	173900	10577800	3585	3585	3585	3585	0
158	20231108	173800	10577800	3585	3585	3585	3585	0
159	20231108	173700	10577800	3585	3585	3585	3585	0
160	20231108	173600	10577800	3585	3585	3585	3585	0
161	20231108	173500	10577800	3585	3585	3585	3585	0
162	20231108	173400	10577800	3585	3585	3585	3585	0
163	20231108	173300	10577800	3585	3585	3585	3585	0
164	20231108	173200	10577800	3585	3585	3585	3585	0
165	20231108	173100	10577800	3585	3585	3585	3585	0
166	20231108	173000	10577800	3585	3585	3585	3585	0
167	20231108	172900	10577800	3585	3585	3585	3585	0
168	20231108	172800	10577800	3585	3585	3585	3585	0
169	20231108	172700	10577800	3585	3585	3585	3585	0
170	20231108	172600	10577800	3585	3585	3585	3585	0
171	20231108	172500	10577800	3585	3585	3585	3585	0
172	20231108	172400	10577800	3585	3585	3585	3585	0
173	20231108	172300	10577800	3585	3585	3585	3585	0
174	20231108	172200	10577800	3585	3585	3585	3585	0
175	20231108	172100	10577800	3585	3585	3585	3585	0
176	20231108	172000	10577800	3585	3585	3585	3585	0
177	20231108	171900	10577800	3585	3585	3585	3585	0
178	20231108	171800	10577800	3585	3585	3585	3585	0
179	20231108	171700	10577800	3585	3585	3585	3585	0
180	20231108	171600	10577800	3585	3585	3585	3585	0
181	20231108	171500	10577800	3585	3585	3585	3585	0
182	20231108	171400	10577800	3585	3585	3585	3585	162
183	20231108	171300	10577800	3585	3585	3585	3585	0
184	20231108	171200	10577800	3585	3585	3585	3585	0
185	20231108	171100	10577800	3585	3585	3585	3585	0
186	20231108	171000	10577800	3585	3585	3585	3585	0
187	20231108	170900	10577800	3585	3585	3585	3585	0
188	20231108	170800	10577800	3585	3585	3585	3585	0
189	20231108	170700	10577800	3585	3585	3585	3585	0
190	20231108	170600	10577800	3585	3585	3585	3585	0
191	20231108	170500	10577800	3585	3585	3585	3585	0
192	20231108	170400	10577800	3585	3585	3585	3585	0
193	20231108	170300	10577800	3585	3585	3585	3585	0
194	20231108	170200	10577800	3585	3585	3585	3585	0
195	20231108	170100	10577800	3585	3585	3585	3585	0
196	20231108	170000	10577800	3585	3585	3585	3585	0
197	20231108	165900	10577800	3585	3585	3585	3585	0
198	20231108	165800	10577800	3585	3585	3585	3585	0
199	20231108	165700	10577800	3585	3585	3585	3585	0
200	20231108	165600	10577800	3585	3585	3585	3585	0
201	20231108	165500	10577800	3585	3585	3585	3585	0
202	20231108	165400	10577800	3585	3585	3585	3585	0
203	20231108	165300	10577800	3585	3585	3585	3585	0
204	20231108	165200	10577800	3585	3585	3585	3585	0
205	20231108	165100	10577800	3585	3585	3585	3585	0
206	20231108	165000	10577800	3585	3585	3585	3585	0
207	20231108	164900	10577800	3585	3585	3585	3585	0
208	20231108	164800	10577800	3585	3585	3585	3585	0
209	20231108	164700	10577800	3585	3585	3585	3585	0
210	20231108	164600	10577800	3585	3585	3585	3585	0
211	20231108	164500	10577800	3585	3585	3585	3585	0
212	20231108	164400	10577800	3585	3585	3585	3585	162
213	20231108	164300	10577800	3585	3585	3585	3585	0
214	20231108	164200	10577800	3585	3585	3585	3585	0
215	20231108	164100	10577800	3585	3585	3585	3585	0
216	20231108	164000	10577800	3585	3585	3585	3585	0
217	20231108	163900	10577800	3585	3585	3585	3585	0
218	20231108	163800	10577800	3585	3585	3585	3585	0
219	20231108	163700	10577800	3585	3585	3585	3585	0
220	20231108	163600	10577800	3585	3585	3585	3585	0
221	20231108	163500	10577800	3585	3585	3585	3585	0
222	20231108	163400	10577800	3585	3585	3585	3585	0
223	20231108	163300	10577800	3585	3585	3585	3585	0
224	20231108	163200	10577800	3585	3585	3585	3585	0
225	20231108	163100	10577800	3585	3585	3585	3585	0
226	20231108	163000	10577800	3585	3585	3585	3585	0
227	20231108	162900	10577800	3585	3585	3585	3585	0
228	20231108	162800	10577800	3585	3585	3585	3585	0
229	20231108	162700	10577800	3585	3585	3585	3585	0
230	20231108	162600	10577800	3585	3585	3585	3585	0
231	20231108	162500	10577800	3585	3585	3585	3585	0
232	20231108	162400	10577800	3585	3585	3585	3585	0
233	20231108	162300	10577800	3585	3585	3585	3585	0
234	20231108	162200	10577800	3585	3585	3585	3585	0
235	20231108	162100	10577800	3585	3585	3585	3585	0
236	20231108	162000	10577800	3585	3585	3585	3585	0
237	20231108	161900	10577800	3585	3585	3585	3585	0
238	20231108	161800	10577800	3585	3585	3585	3585	0
239	20231108	161700	10577800	3585	3585	3585	3585	0
240	20231108	161600	10577800	3585	3585	3585	3585	0
241	20231108	161500	10577800	3585	3585	3585	3585	0
242	20231108	161400	10577800	3585	3585	3585	3585	162
243	20231108	161300	10577800	3585	3585	3585	3585	0
244	20231108	161200	10577800	3585	3585	3585	3585	0
245	20231108	161100	10577800	3585	3585	3585	3585	0
246	20231108	161000	10577800	3585	3585	3585	3585	0
247	20231108	160900	10577800	3585	3585	3585	3585	0
248	20231108	160800	10577800	3585	3585	3585	3585	0
249	20231108	160700	10577800	3585	3585	3585	3585	0
250	20231108	160600	10577800	3585	3585	3585	3585	0
251	20231108	160500	10577800	3585	3585	3585	3585	0
252	20231108	160400	10577800	3585	3585	3585	3585	0
253	20231108	160300	10577800	3585	3585	3585	3585	0
254	20231108	160200	10577800	3585	3585	3585	3585	0
255	20231108	160100	10577800	3585	3585	3585	3585	0
256	20231108	160000	10577800	3585	3585	3585	3585	0
257	20231108	155900	10577800	3585	3585	3585	3585	0
258	20231108	155800	10577800	3585	3585	3585	3585	0
259	20231108	155700	10577800	3585	3585	3585	3585	0
260	20231108	155600	10577800	3585	3585	3585	3585	0
261	20231108	155500	10577800	3585	3585	3585	3585	0
262	20231108	155400	10577800	3585	3585	3585	3585	0
263	20231108	155300	10577800	3585	3585	3585	3585	0
264	20231108	155200	10577800	3585	3585	3585	3585	0
265	20231108	155100	10577800	3585	3585	3585	3585	0
266	20231108	155000	10577800	3585	3585	3585	3585	0
267	20231108	154900	10577800	3585	3585	3585	3585	0
268	20231108	154800	10577800	3585	3585	3585	3585	0
269	20231108	154700	10577800	3585	3585	3585	3585	0
270	20231108	154600	10577800	3585	3585	3585	3585	0
271	20231108	154500	10577800	3585	3585	3585	3585	0
272	20231108	154400	10577800	3585	3585	3585	3585	162
273	20231108	154300	10577800	3585	3585	3585	3585	0
274	20231108	154200	10577800	3585	3585	3585	3585	0
275	20231108	154100	10577800	3585	3585	3585	3585	0
276	20231108	154000	10577800	3585	3585	3585	3585	0
277	20231108	153900	10577800	3585	3585	3585	3585	0
278	20231108	153800	10577800	3585	3585	3585	3585	0
279	20231108	153700	10577800	3585	3585	3585	3585	0
280	20231108	153600	10577800	3585	3585	3585	3585	0
281	20231108	153500	10577800	3585	3585	3585	3585	0
282	20231108	153400	10577800	3585	3585	3585	3585	0
283	20231108	153300	10577800	3585	3585	3585	3585	0
284	20231108	153200	10577800	3585	3585	3585	3585	0
285	20231108	153100	10577800	3585	3585	3585	3585	0
286	20231108	153000	10577800	3585	3585	3585	3585	162
287	20231108	152900	9997030	3550	3550	3550	3550	0
288	20231108	152800	9997030	3550	3550	3550	3550	0
289	20231108	152700	9997030	3550	3550	3550	3550	0
290	20231108	152600	9997030	3550	3550	3550	3550	0
291	20231108	152500	9997030	3550	3550	3550	3550	0
292	20231108	152400	9997030	3550	3550	3550	3550	0
293	20231108	152300	9997030	3550	3550	3550	3550	0
294	20231108	152200	9997030	3550	3550	3550	3550	0
295	20231108	152100	9997030	3550	3550	3550	3550	0
296	20231108	152000	9997030	3550	3550	3550	3550	0
297	20231108	151900	9997030	3550	3555	3555	3550	87
298	20231108	151800	9688125	3555	3555	3555	3555	111
299	20231108	151700	9293520	3540	3540	3540	3540	0
300	20231108	151600	9293520	3540	3540	3540	3540	0
301	20231108	151500	9293520	3540	3545	3545	3540	121
302	20231108	151400	8864670	3550	3550	3550	3550	0
303	20231108	151300	8864670	3550	3550	3550	3550	0
304	20231108	151200	8864670	3550	3550	3550	3550	0
305	20231108	151100	8864670	3550	3550	3550	3550	0
306	20231108	151000	8864670	3550	3550	3550	3550	0
307	20231108	150900	8864670	3550	3550	3550	3550	2
308	20231108	150800	8857570	3550	3550	3550	3550	1
309	20231108	150700	8854020	3550	3550	3550	3550	1
310	20231108	150600	8850470	3545	3555	3555	3545	104
311	20231108	150500	8480890	3555	3555	3555	3555	1
312	20231108	150400	8477335	3555	3555	3555	3555	2
313	20231108	150300	8470225	3555	3560	3560	3555	32
314	20231108	150200	8356315	3560	3560	3560	3560	0
315	20231108	150100	8356315	3560	3560	3560	3560	0
316	20231108	150000	8356315	3560	3560	3560	3560	0
317	20231108	145900	8356315	3560	3560	3560	3560	0
318	20231108	145800	8356315	3560	3560	3560	3560	1
319	20231108	145700	8352755	3580	3580	3580	3580	0
320	20231108	145600	8352755	3580	3580	3580	3580	0
321	20231108	145500	8352755	3580	3580	3580	3580	0
322	20231108	145400	8352755	3580	3580	3580	3580	0
323	20231108	145300	8352755	3580	3580	3580	3580	0
324	20231108	145200	8352755	3580	3580	3580	3580	1
325	20231108	145100	8349175	3560	3560	3560	3560	8
326	20231108	145000	8320695	3560	3560	3560	3560	0
327	20231108	144900	8320695	3560	3560	3560	3560	0
328	20231108	144800	8320695	3560	3560	3560	3560	0
329	20231108	144700	8320695	3560	3560	3560	3560	0
330	20231108	144600	8320695	3560	3560	3560	3560	0
331	20231108	144500	8320695	3560	3560	3560	3560	0
332	20231108	144400	8320695	3560	3560	3560	3560	0
333	20231108	144300	8320695	3560	3560	3560	3560	0
334	20231108	144200	8320695	3560	3560	3560	3560	0
335	20231108	144100	8320695	3560	3560	3560	3560	0
336	20231108	144000	8320695	3560	3560	3560	3560	0
337	20231108	143900	8320695	3560	3560	3560	3560	0
338	20231108	143800	8320695	3560	3560	3560	3560	1
339	20231108	143700	8317135	3565	3565	3565	3565	0
340	20231108	143600	8317135	3565	3565	3565	3565	0
341	20231108	143500	8317135	3565	3565	3565	3565	0
342	20231108	143400	8317135	3565	3565	3565	3565	0
343	20231108	143300	8317135	3565	3565	3565	3565	0
344	20231108	143200	8317135	3565	3565	3565	3565	0
345	20231108	143100	8317135	3565	3565	3565	3565	8
346	20231108	143000	8288615	3580	3580	3580	3580	0
347	20231108	142900	8288615	3580	3580	3580	3580	0
348	20231108	142800	8288615	3580	3580	3580	3580	0
349	20231108	142700	8288615	3580	3580	3580	3580	0
350	20231108	142600	8288615	3580	3580	3580	3580	0
351	20231108	142500	8288615	3580	3580	3580	3580	0
352	20231108	142400	8288615	3580	3580	3580	3580	0
353	20231108	142300	8288615	3580	3580	3580	3580	0
354	20231108	142200	8288615	3580	3580	3580	3580	0
355	20231108	142100	8288615	3580	3580	3580	3580	0
356	20231108	142000	8288615	3580	3580	3580	3580	0
357	20231108	141900	8288615	3580	3580	3580	3580	0
358	20231108	141800	8288615	3580	3580	3580	3580	1
359	20231108	141700	8285035	3560	3560	3560	3560	0
360	20231108	141600	8285035	3560	3560	3560	3560	0
361	20231108	141500	8285035	3560	3560	3560	3560	0
362	20231108	141400	8285035	3560	3560	3560	3560	0
363	20231108	141300	8285035	3560	3560	3560	3560	0
364	20231108	141200	8285035	3560	3560	3560	3560	0
365	20231108	141100	8285035	3560	3560	3560	3560	0
366	20231108	141000	8285035	3560	3560	3560	3560	0
367	20231108	140900	8285035	3560	3560	3560	3560	0
368	20231108	140800	8285035	3560	3560	3560	3560	0
369	20231108	140700	8285035	3560	3560	3560	3560	0
370	20231108	140600	8285035	3560	3560	3560	3560	0
371	20231108	140500	8285035	3560	3560	3560	3560	0
372	20231108	140400	8285035	3560	3560	3560	3560	0
373	20231108	140300	8285035	3560	3560	3560	3560	0
374	20231108	140200	8285035	3560	3560	3560	3560	0
375	20231108	140100	8285035	3560	3560	3560	3560	0
376	20231108	140000	8285035	3560	3560	3560	3560	0
377	20231108	135900	8285035	3560	3560	3560	3560	0
378	20231108	135800	8285035	3560	3560	3560	3560	0
379	20231108	135700	8285035	3560	3560	3560	3560	0
380	20231108	135600	8285035	3560	3560	3560	3560	0
381	20231108	135500	8285035	3560	3560	3560	3560	0
382	20231108	135400	8285035	3560	3560	3560	3560	0
383	20231108	135300	8285035	3560	3560	3560	3560	0
384	20231108	135200	8285035	3560	3560	3560	3560	0
385	20231108	135100	8285035	3560	3560	3560	3560	0
386	20231108	135000	8285035	3560	3560	3560	3560	0
387	20231108	134900	8285035	3560	3560	3560	3560	0
388	20231108	134800	8285035	3560	3560	3560	3560	0
389	20231108	134700	8285035	3560	3560	3560	3560	0
390	20231108	134600	8285035	3560	3560	3560	3560	0
391	20231108	134500	8285035	3560	3560	3560	3560	0
392	20231108	134400	8285035	3560	3560	3560	3560	0
393	20231108	134300	8285035	3560	3560	3560	3560	0
394	20231108	134200	8285035	3560	3560	3560	3560	0
395	20231108	134100	8285035	3560	3560	3560	3560	0
396	20231108	134000	8285035	3560	3560	3560	3560	0
397	20231108	133900	8285035	3560	3560	3560	3560	0
398	20231108	133800	8285035	3560	3560	3560	3560	0
399	20231108	133700	8285035	3560	3560	3560	3560	0
400	20231108	133600	8285035	3560	3560	3560	3560	0
401	20231108	133500	8285035	3560	3560	3560	3560	0
402	20231108	133400	8285035	3560	3560	3560	3560	0
403	20231108	133300	8285035	3560	3560	3560	3560	0
404	20231108	133200	8285035	3560	3560	3560	3560	0
405	20231108	133100	8285035	3560	3560	3560	3560	0
406	20231108	133000	8285035	3560	3560	3560	3560	0
407	20231108	132900	8285035	3560	3560	3560	3560	0
408	20231108	132800	8285035	3560	3560	3560	3560	0
409	20231108	132700	8285035	3560	3560	3560	3560	0
410	20231108	132600	8285035	3560	3560	3560	3560	0
411	20231108	132500	8285035	3560	3560	3560	3560	0
412	20231108	132400	8285035	3560	3560	3560	3560	0
413	20231108	132300	8285035	3560	3560	3560	3560	0
414	20231108	132200	8285035	3560	3560	3560	3560	0
415	20231108	132100	8285035	3560	3560	3560	3560	0
416	20231108	132000	8285035	3560	3560	3560	3560	0
417	20231108	131900	8285035	3560	3560	3560	3560	0
418	20231108	131800	8285035	3560	3560	3560	3560	0
419	20231108	131700	8285035	3560	3560	3560	3560	0
420	20231108	131600	8285035	3560	3560	3560	3560	0
421	20231108	131500	8285035	3560	3560	3560	3560	0
422	20231108	131400	8285035	3560	3560	3560	3560	0
423	20231108	131300	8285035	3560	3560	3560	3560	0
424	20231108	131200	8285035	3560	3560	3560	3560	0
425	20231108	131100	8285035	3560	3575	3575	3560	71
426	20231108	131000	8031390	3615	3615	3615	3615	0
427	20231108	130900	8031390	3615	3615	3615	3615	0
428	20231108	130800	8031390	3615	3580	3615	3580	95
429	20231108	130700	7689940	3580	3580	3580	3580	0
430	20231108	130600	7689940	3580	3580	3580	3580	0
431	20231108	130500	7689940	3580	3580	3580	3580	0
432	20231108	130400	7689940	3580	3580	3580	3580	0
433	20231108	130300	7689940	3580	3580	3580	3580	0
434	20231108	130200	7689940	3580	3580	3580	3580	0
435	20231108	130100	7689940	3580	3580	3580	3580	0
436	20231108	130000	7689940	3580	3580	3580	3580	0
437	20231108	125900	7689940	3580	3580	3580	3580	0
438	20231108	125800	7689940	3580	3580	3580	3580	0
439	20231108	125700	7689940	3580	3580	3580	3580	0
440	20231108	125600	7689940	3580	3580	3580	3580	0
441	20231108	125500	7689940	3580	3580	3580	3580	0
442	20231108	125400	7689940	3580	3580	3580	3580	0
443	20231108	125300	7689940	3580	3580	3580	3580	0
444	20231108	125200	7689940	3580	3580	3580	3580	0
445	20231108	125100	7689940	3580	3580	3580	3580	0
446	20231108	125000	7689940	3580	3580	3580	3580	0
447	20231108	124900	7689940	3580	3580	3580	3580	0
448	20231108	124800	7689940	3580	3580	3580	3580	0
449	20231108	124700	7689940	3580	3580	3580	3580	0
450	20231108	124600	7689940	3580	3580	3580	3580	0
451	20231108	124500	7689940	3580	3580	3580	3580	0
452	20231108	124400	7689940	3580	3580	3580	3580	0
453	20231108	124300	7689940	3580	3580	3580	3580	0
454	20231108	124200	7689940	3580	3580	3580	3580	0
455	20231108	124100	7689940	3580	3580	3580	3580	0
456	20231108	124000	7689940	3580	3580	3580	3580	0
457	20231108	123900	7689940	3580	3580	3580	3580	0
458	20231108	123800	7689940	3580	3580	3580	3580	0
459	20231108	123700	7689940	3580	3580	3580	3580	0
460	20231108	123600	7689940	3580	3580	3580	3580	0
461	20231108	123500	7689940	3580	3580	3580	3580	0
462	20231108	123400	7689940	3580	3580	3580	3580	0
463	20231108	123300	7689940	3580	3580	3580	3580	0
464	20231108	123200	7689940	3580	3580	3580	3580	0
465	20231108	123100	7689940	3580	3580	3580	3580	0
466	20231108	123000	7689940	3580	3580	3580	3580	0
467	20231108	122900	7689940	3580	3580	3580	3580	0
468	20231108	122800	7689940	3580	3580	3580	3580	0
469	20231108	122700	7689940	3580	3580	3580	3580	0
470	20231108	122600	7689940	3580	3580	3580	3580	0
471	20231108	122500	7689940	3580	3580	3580	3580	0
472	20231108	122400	7689940	3580	3580	3580	3580	0
473	20231108	122300	7689940	3580	3580	3580	3580	0
474	20231108	122200	7689940	3580	3580	3580	3580	0
475	20231108	122100	7689940	3580	3580	3580	3580	0
476	20231108	122000	7689940	3580	3580	3580	3580	0
477	20231108	121900	7689940	3580	3580	3580	3580	0
478	20231108	121800	7689940	3580	3580	3580	3580	0
479	20231108	121700	7689940	3580	3580	3580	3580	0
480	20231108	121600	7689940	3580	3580	3580	3580	0
481	20231108	121500	7689940	3580	3580	3580	3580	0
482	20231108	121400	7689940	3580	3580	3580	3580	0
483	20231108	121300	7689940	3580	3580	3580	3580	0
484	20231108	121200	7689940	3580	3580	3580	3580	0
485	20231108	121100	7689940	3580	3580	3580	3580	0
486	20231108	121000	7689940	3580	3580	3580	3580	0
487	20231108	120900	7689940	3580	3580	3580	3580	0
488	20231108	120800	7689940	3580	3580	3580	3580	0
489	20231108	120700	7689940	3580	3580	3580	3580	0
490	20231108	120600	7689940	3580	3580	3580	3580	0
491	20231108	120500	7689940	3580	3580	3580	3580	0
492	20231108	120400	7689940	3580	3580	3580	3580	0
493	20231108	120300	7689940	3580	3580	3580	3580	0
494	20231108	120200	7689940	3580	3580	3580	3580	0
495	20231108	120100	7689940	3580	3580	3580	3580	0
496	20231108	120000	7689940	3580	3580	3580	3580	0
497	20231108	115900	7689940	3580	3580	3580	3580	0
498	20231108	115800	7689940	3580	3575	3580	3575	2
499	20231108	115700	7682785	3560	3560	3560	3560	0
500	20231108	115600	7682785	3560	3560	3560	3560	0
501	20231108	115500	7682785	3560	3560	3560	3560	0
502	20231108	115400	7682785	3560	3560	3560	3560	0
503	20231108	115300	7682785	3560	3560	3560	3560	0
504	20231108	115200	7682785	3560	3560	3560	3560	0
505	20231108	115100	7682785	3560	3560	3560	3560	0
506	20231108	115000	7682785	3560	3560	3560	3560	0
507	20231108	114900	7682785	3560	3560	3560	3560	0
508	20231108	114800	7682785	3560	3560	3560	3560	0
509	20231108	114700	7682785	3560	3560	3560	3560	0
510	20231108	114600	7682785	3560	3565	3565	3560	36
511	20231108	114500	7554455	3560	3560	3560	3560	0
512	20231108	114400	7554455	3560	3560	3560	3560	0
513	20231108	114300	7554455	3560	3560	3560	3560	0
514	20231108	114200	7554455	3560	3560	3560	3560	0
515	20231108	114100	7554455	3560	3560	3560	3560	0
516	20231108	114000	7554455	3560	3560	3560	3560	0
517	20231108	113900	7554455	3560	3560	3560	3560	0
518	20231108	113800	7554455	3560	3560	3560	3560	0
519	20231108	113700	7554455	3560	3560	3560	3560	0
520	20231108	113600	7554455	3560	3560	3560	3560	0
521	20231108	113500	7554455	3560	3560	3560	3560	0
522	20231108	113400	7554455	3560	3560	3560	3560	0
523	20231108	113300	7554455	3560	3560	3560	3560	0
524	20231108	113200	7554455	3560	3560	3560	3560	0
525	20231108	113100	7554455	3560	3560	3560	3560	0
526	20231108	113000	7554455	3560	3560	3560	3560	0
527	20231108	112900	7554455	3560	3560	3560	3560	0
528	20231108	112800	7554455	3560	3560	3560	3560	0
529	20231108	112700	7554455	3560	3560	3560	3560	0
530	20231108	112600	7554455	3560	3560	3560	3560	0
531	20231108	112500	7554455	3560	3560	3560	3560	0
532	20231108	112400	7554455	3560	3560	3560	3560	0
533	20231108	112300	7554455	3560	3560	3560	3560	0
534	20231108	112200	7554455	3560	3560	3560	3560	0
535	20231108	112100	7554455	3560	3560	3560	3560	0
536	20231108	112000	7554455	3560	3560	3560	3560	0
537	20231108	111900	7554455	3560	3560	3560	3560	0
538	20231108	111800	7554455	3560	3560	3560	3560	0
539	20231108	111700	7554455	3560	3560	3560	3560	0
540	20231108	111600	7554455	3560	3560	3560	3560	0
541	20231108	111500	7554455	3560	3560	3560	3560	0
542	20231108	111400	7554455	3560	3560	3560	3560	0
543	20231108	111300	7554455	3560	3560	3560	3560	0
544	20231108	111200	7554455	3560	3560	3560	3560	0
545	20231108	111100	7554455	3560	3560	3560	3560	0
546	20231108	111000	7554455	3560	3560	3560	3560	0
547	20231108	110900	7554455	3560	3560	3560	3560	0
548	20231108	110800	7554455	3560	3560	3560	3560	0
549	20231108	110700	7554455	3560	3560	3560	3560	0
550	20231108	110600	7554455	3560	3560	3560	3560	0
551	20231108	110500	7554455	3560	3560	3560	3560	0
552	20231108	110400	7554455	3560	3560	3560	3560	0
553	20231108	110300	7554455	3560	3560	3560	3560	0
554	20231108	110200	7554455	3560	3560	3560	3560	0
555	20231108	110100	7554455	3560	3560	3560	3560	0
556	20231108	110000	7554455	3560	3560	3560	3560	0
557	20231108	105900	7554455	3560	3560	3560	3560	0
558	20231108	105800	7554455	3560	3560	3560	3560	0
559	20231108	105700	7554455	3560	3560	3560	3560	0
560	20231108	105600	7554455	3560	3560	3560	3560	0
561	20231108	105500	7554455	3560	3560	3560	3560	0
562	20231108	105400	7554455	3560	3560	3560	3560	0
563	20231108	105300	7554455	3560	3560	3560	3560	0
564	20231108	105200	7554455	3560	3560	3560	3560	0
565	20231108	105100	7554455	3560	3560	3560	3560	0
566	20231108	105000	7554455	3560	3560	3560	3560	3
567	20231108	104900	7543775	3565	3565	3565	3565	0
568	20231108	104800	7543775	3565	3565	3565	3565	0
569	20231108	104700	7543775	3565	3565	3565	3565	0
570	20231108	104600	7543775	3565	3565	3565	3565	0
571	20231108	104500	7543775	3565	3565	3565	3565	0
572	20231108	104400	7543775	3565	3565	3565	3565	0
573	20231108	104300	7543775	3565	3565	3565	3565	0
574	20231108	104200	7543775	3565	3565	3565	3565	0
575	20231108	104100	7543775	3565	3565	3565	3565	0
576	20231108	104000	7543775	3565	3565	3565	3565	0
577	20231108	103900	7543775	3565	3565	3565	3565	0
578	20231108	103800	7543775	3565	3565	3565	3565	0
579	20231108	103700	7543775	3565	3565	3565	3565	0
580	20231108	103600	7543775	3565	3565	3565	3565	0
581	20231108	103500	7543775	3565	3565	3565	3565	0
582	20231108	103400	7543775	3565	3565	3565	3565	0
583	20231108	103300	7543775	3565	3565	3565	3565	0
584	20231108	103200	7543775	3565	3570	3570	3565	13
585	20231108	103100	7497415	3570	3570	3570	3570	0
586	20231108	103000	7497415	3570	3570	3570	3570	0
587	20231108	102900	7497415	3570	3570	3570	3570	0
588	20231108	102800	7497415	3570	3570	3570	3570	0
589	20231108	102700	7497415	3570	3570	3570	3570	0
590	20231108	102600	7497415	3570	3570	3570	3570	0
591	20231108	102500	7497415	3570	3570	3570	3570	0
592	20231108	102400	7497415	3570	3570	3570	3570	0
593	20231108	102300	7497415	3570	3570	3570	3570	0
594	20231108	102200	7497415	3570	3570	3570	3570	3
595	20231108	102100	7486705	3570	3570	3570	3570	0
596	20231108	102000	7486705	3570	3570	3570	3570	4
597	20231108	101900	7472425	3570	3570	3570	3570	0
598	20231108	101800	7472425	3570	3570	3570	3570	2
599	20231108	101700	7465285	3570	3570	3570	3570	3
600	20231108	101600	7454575	3570	3570	3570	3570	4
601	20231108	101500	7440295	3560	3560	3560	3560	0
602	20231108	101400	7440295	3560	3560	3560	3560	0
603	20231108	101300	7440295	3560	3560	3560	3560	0
604	20231108	101200	7440295	3560	3560	3560	3560	0
605	20231108	101100	7440295	3560	3560	3560	3560	0
606	20231108	101000	7440295	3560	3560	3560	3560	0
607	20231108	100900	7440295	3560	3560	3560	3560	0
608	20231108	100800	7440295	3560	3560	3560	3560	0
609	20231108	100700	7440295	3560	3560	3560	3560	0
610	20231108	100600	7440295	3560	3560	3560	3560	0
611	20231108	100500	7440295	3560	3560	3560	3560	0
612	20231108	100400	7440295	3560	3560	3560	3560	0
613	20231108	100300	7440295	3560	3560	3560	3560	0
614	20231108	100200	7440295	3560	3560	3560	3560	0
615	20231108	100100	7440295	3560	3570	3570	3560	11
616	20231108	100000	7401035	3580	3580	3580	3580	10
617	20231108	095900	7365235	3560	3560	3560	3560	0
618	20231108	095800	7365235	3560	3560	3560	3560	0
619	20231108	095700	7365235	3560	3560	3560	3560	0
620	20231108	095600	7365235	3560	3560	3560	3560	0
621	20231108	095500	7365235	3560	3560	3560	3560	0
622	20231108	095400	7365235	3560	3560	3560	3560	0
623	20231108	095300	7365235	3560	3560	3560	3560	0
624	20231108	095200	7365235	3560	3560	3560	3560	0
625	20231108	095100	7365235	3560	3605	3605	3560	800
626	20231108	095000	4486560	3615	3615	3615	3615	0
627	20231108	094900	4486560	3615	3615	3615	3615	0
628	20231108	094800	4486560	3615	3615	3615	3615	0
629	20231108	094700	4486560	3615	3615	3615	3615	0
630	20231108	094600	4486560	3615	3615	3615	3615	0
631	20231108	094500	4486560	3615	3615	3615	3615	0
632	20231108	094400	4486560	3615	3615	3615	3615	0
633	20231108	094300	4486560	3615	3615	3615	3615	0
634	20231108	094200	4486560	3615	3615	3615	3615	0
635	20231108	094100	4486560	3615	3615	3615	3615	0
636	20231108	094000	4486560	3615	3615	3615	3615	0
637	20231108	093900	4486560	3615	3615	3615	3615	0
638	20231108	093800	4486560	3615	3615	3615	3615	31
639	20231108	093700	4374495	3610	3610	3610	3610	0
640	20231108	093600	4374495	3610	3610	3610	3610	0
641	20231108	093500	4374495	3610	3610	3610	3610	0
642	20231108	093400	4374495	3610	3610	3610	3610	0
643	20231108	093300	4374495	3610	3610	3610	3610	0
644	20231108	093200	4374495	3610	3610	3610	3610	10
645	20231108	093100	4338395	3610	3610	3610	3610	0
646	20231108	093000	4338395	3610	3610	3610	3610	0
647	20231108	092900	4338395	3610	3610	3610	3610	2
648	20231108	092800	4331175	3610	3610	3610	3610	0
649	20231108	092700	4331175	3610	3610	3610	3610	0
650	20231108	092600	4331175	3610	3610	3610	3610	0
651	20231108	092500	4331175	3610	3610	3610	3610	0
652	20231108	092400	4331175	3610	3610	3610	3610	0
653	20231108	092300	4331175	3610	3610	3610	3610	0
654	20231108	092200	4331175	3610	3610	3610	3610	0
655	20231108	092100	4331175	3610	3610	3610	3610	0
656	20231108	092000	4331175	3610	3610	3610	3610	0
657	20231108	091900	4331175	3610	3610	3610	3610	0
658	20231108	091800	4331175	3610	3610	3610	3610	0
659	20231108	091700	4331175	3610	3610	3610	3610	0
660	20231108	091600	4331175	3610	3610	3610	3610	20
661	20231108	091500	4258975	3615	3615	3615	3615	0
662	20231108	091400	4258975	3615	3615	3615	3615	0
663	20231108	091300	4258975	3615	3615	3615	3615	0
664	20231108	091200	4258975	3615	3615	3615	3615	0
665	20231108	091100	4258975	3615	3615	3615	3615	86
666	20231108	091000	3948085	3620	3620	3620	3620	0
667	20231108	090900	3948085	3620	3620	3620	3620	0
668	20231108	090800	3948085	3620	3620	3620	3620	0
669	20231108	090700	3948085	3620	3610	3620	3610	483
670	20231108	090600	2204210	3605	3605	3605	3605	5
671	20231108	090500	2186185	3605	3600	3605	3600	46
672	20231108	090400	2020375	3600	3605	3610	3600	103
673	20231108	090300	1648580	3610	3605	3610	3605	100
674	20231108	090200	1287660	3610	3610	3610	3610	0
675	20231108	090100	1287660	3610	3610	3610	3610	0
676	20231108	090000	1287660	3610	3575	3610	3570	360