KissMeData/216400/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203800	17246770	9350	9020	9350	9000	632
3	20231109	203700	17246770	9350	9350	9350	9350	0
4	20231109	203600	17246770	9350	9350	9350	9350	0
5	20231109	203500	17246770	9350	9350	9350	9350	0
6	20231109	203400	17246770	9350	9350	9350	9350	0
7	20231109	203300	17246770	9350	9350	9350	9350	0
8	20231109	203200	17246770	9350	9350	9350	9350	0
9	20231109	203100	17246770	9350	9350	9350	9350	0
10	20231109	203000	17246770	9350	9350	9350	9350	0
11	20231109	202900	17246770	9350	9350	9350	9350	0
12	20231109	202800	17246770	9350	9350	9350	9350	0
13	20231109	202700	17246770	9350	9350	9350	9350	0
14	20231109	202600	17246770	9350	9350	9350	9350	0
15	20231109	202500	17246770	9350	9350	9350	9350	0
16	20231109	202400	17246770	9350	9350	9350	9350	0
17	20231109	202300	17246770	9350	9350	9350	9350	0
18	20231109	202200	17246770	9350	9350	9350	9350	0
19	20231109	202100	17246770	9350	9350	9350	9350	0
20	20231109	202000	17246770	9350	9350	9350	9350	0
21	20231109	201900	17246770	9350	9350	9350	9350	0
22	20231109	201800	17246770	9350	9350	9350	9350	0
23	20231109	201700	17246770	9350	9350	9350	9350	0
24	20231109	201600	17246770	9350	9350	9350	9350	0
25	20231109	201500	17246770	9350	9350	9350	9350	0
26	20231109	201400	17246770	9350	9350	9350	9350	0
27	20231109	201300	17246770	9350	9350	9350	9350	0
28	20231109	201200	17246770	9350	9350	9350	9350	0
29	20231109	201100	17246770	9350	9350	9350	9350	0
30	20231109	201000	17246770	9350	9350	9350	9350	0
31	20231109	200900	17246770	9350	9350	9350	9350	0
32	20231109	200800	17246770	9350	9020	9350	9000	632
33	20231109	200700	17246770	9350	9350	9350	9350	0
34	20231109	200600	17246770	9350	9350	9350	9350	0
35	20231109	200500	17246770	9350	9350	9350	9350	0
36	20231109	200400	17246770	9350	9350	9350	9350	0
37	20231109	200300	17246770	9350	9350	9350	9350	0
38	20231109	200200	17246770	9350	9350	9350	9350	0
39	20231109	200100	17246770	9350	9350	9350	9350	0
40	20231109	200000	17246770	9350	9350	9350	9350	0
41	20231109	195900	17246770	9350	9350	9350	9350	0
42	20231109	195800	17246770	9350	9350	9350	9350	0
43	20231109	195700	17246770	9350	9350	9350	9350	0
44	20231109	195600	17246770	9350	9350	9350	9350	0
45	20231109	195500	17246770	9350	9350	9350	9350	0
46	20231109	195400	17246770	9350	9350	9350	9350	0
47	20231109	195300	17246770	9350	9350	9350	9350	0
48	20231109	195200	17246770	9350	9350	9350	9350	0
49	20231109	195100	17246770	9350	9350	9350	9350	0
50	20231109	195000	17246770	9350	9350	9350	9350	0
51	20231109	194900	17246770	9350	9350	9350	9350	0
52	20231109	194800	17246770	9350	9350	9350	9350	0
53	20231109	194700	17246770	9350	9350	9350	9350	0
54	20231109	194600	17246770	9350	9350	9350	9350	0
55	20231109	194500	17246770	9350	9350	9350	9350	0
56	20231109	194400	17246770	9350	9350	9350	9350	0
57	20231109	194300	17246770	9350	9350	9350	9350	0
58	20231109	194200	17246770	9350	9350	9350	9350	0
59	20231109	194100	17246770	9350	9350	9350	9350	0
60	20231109	194000	17246770	9350	9350	9350	9350	0
61	20231109	193900	17246770	9350	9350	9350	9350	0
62	20231109	193800	17246770	9350	9020	9350	9000	632
63	20231109	193700	17246770	9350	9350	9350	9350	0
64	20231109	193600	17246770	9350	9350	9350	9350	0
65	20231109	193500	17246770	9350	9350	9350	9350	0
66	20231109	193400	17246770	9350	9350	9350	9350	0
67	20231109	193300	17246770	9350	9350	9350	9350	0
68	20231109	193200	17246770	9350	9350	9350	9350	0
69	20231109	193100	17246770	9350	9350	9350	9350	0
70	20231109	193000	17246770	9350	9350	9350	9350	0
71	20231109	192900	17246770	9350	9350	9350	9350	0
72	20231109	192800	17246770	9350	9350	9350	9350	0
73	20231109	192700	17246770	9350	9350	9350	9350	0
74	20231109	192600	17246770	9350	9350	9350	9350	0
75	20231109	192500	17246770	9350	9350	9350	9350	0
76	20231109	192400	17246770	9350	9350	9350	9350	0
77	20231109	192300	17246770	9350	9350	9350	9350	0
78	20231109	192200	17246770	9350	9350	9350	9350	0
79	20231109	192100	17246770	9350	9350	9350	9350	0
80	20231109	192000	17246770	9350	9350	9350	9350	0
81	20231109	191900	17246770	9350	9350	9350	9350	0
82	20231109	191800	17246770	9350	9350	9350	9350	0
83	20231109	191700	17246770	9350	9350	9350	9350	0
84	20231109	191600	17246770	9350	9350	9350	9350	0
85	20231109	191500	17246770	9350	9350	9350	9350	0
86	20231109	191400	17246770	9350	9350	9350	9350	0
87	20231109	191300	17246770	9350	9350	9350	9350	0
88	20231109	191200	17246770	9350	9350	9350	9350	0
89	20231109	191100	17246770	9350	9350	9350	9350	0
90	20231109	191000	17246770	9350	9350	9350	9350	0
91	20231109	190900	17246770	9350	9350	9350	9350	0
92	20231109	190800	17246770	9350	9020	9350	9000	632
93	20231109	190700	17246770	9350	9350	9350	9350	0
94	20231109	190600	17246770	9350	9350	9350	9350	0
95	20231109	190500	17246770	9350	9350	9350	9350	0
96	20231109	190400	17246770	9350	9350	9350	9350	0
97	20231109	190300	17246770	9350	9350	9350	9350	0
98	20231109	190200	17246770	9350	9350	9350	9350	0
99	20231109	190100	17246770	9350	9350	9350	9350	0
100	20231109	190000	17246770	9350	9350	9350	9350	0
101	20231109	185900	17246770	9350	9350	9350	9350	0
102	20231109	185800	17246770	9350	9350	9350	9350	0
103	20231109	185700	17246770	9350	9350	9350	9350	0
104	20231109	185600	17246770	9350	9350	9350	9350	0
105	20231109	185500	17246770	9350	9350	9350	9350	0
106	20231109	185400	17246770	9350	9350	9350	9350	0
107	20231109	185300	17246770	9350	9350	9350	9350	0
108	20231109	185200	17246770	9350	9350	9350	9350	0
109	20231109	185100	17246770	9350	9350	9350	9350	0
110	20231109	185000	17246770	9350	9350	9350	9350	0
111	20231109	184900	17246770	9350	9350	9350	9350	0
112	20231109	184800	17246770	9350	9350	9350	9350	0
113	20231109	184700	17246770	9350	9350	9350	9350	0
114	20231109	184600	17246770	9350	9350	9350	9350	0
115	20231109	184500	17246770	9350	9350	9350	9350	0
116	20231109	184400	17246770	9350	9350	9350	9350	0
117	20231109	184300	17246770	9350	9350	9350	9350	0
118	20231109	184200	17246770	9350	9350	9350	9350	0
119	20231109	184100	17246770	9350	9350	9350	9350	0
120	20231109	184000	17246770	9350	9350	9350	9350	0
121	20231109	183900	17246770	9350	9350	9350	9350	0
122	20231109	183800	17246770	9350	9020	9350	9000	632
123	20231109	183700	17246770	9350	9350	9350	9350	0
124	20231109	183600	17246770	9350	9350	9350	9350	0
125	20231109	183500	17246770	9350	9350	9350	9350	0
126	20231109	183400	17246770	9350	9350	9350	9350	0
127	20231109	183300	17246770	9350	9350	9350	9350	0
128	20231109	183200	17246770	9350	9350	9350	9350	0
129	20231109	183100	17246770	9350	9350	9350	9350	0
130	20231109	183000	17246770	9350	9350	9350	9350	0
131	20231109	182900	17246770	9350	9350	9350	9350	0
132	20231109	182800	17246770	9350	9350	9350	9350	0
133	20231109	182700	17246770	9350	9350	9350	9350	0
134	20231109	182600	17246770	9350	9350	9350	9350	0
135	20231109	182500	17246770	9350	9350	9350	9350	0
136	20231109	182400	17246770	9350	9350	9350	9350	0
137	20231109	182300	17246770	9350	9350	9350	9350	0
138	20231109	182200	17246770	9350	9350	9350	9350	0
139	20231109	182100	17246770	9350	9350	9350	9350	0
140	20231109	182000	17246770	9350	9350	9350	9350	0
141	20231109	181900	17246770	9350	9350	9350	9350	0
142	20231109	181800	17246770	9350	9350	9350	9350	0
143	20231109	181700	17246770	9350	9350	9350	9350	0
144	20231109	181600	17246770	9350	9350	9350	9350	0
145	20231109	181500	17246770	9350	9350	9350	9350	0
146	20231109	181400	17246770	9350	9350	9350	9350	0
147	20231109	181300	17246770	9350	9350	9350	9350	0
148	20231109	181200	17246770	9350	9350	9350	9350	0
149	20231109	181100	17246770	9350	9350	9350	9350	0
150	20231109	181000	17246770	9350	9350	9350	9350	0
151	20231109	180900	17246770	9350	9350	9350	9350	0
152	20231109	180800	17246770	9350	9020	9350	9000	632
153	20231109	180700	17246770	9350	9350	9350	9350	0
154	20231109	180600	17246770	9350	9350	9350	9350	0
155	20231109	180500	17246770	9350	9350	9350	9350	0
156	20231109	180400	17246770	9350	9350	9350	9350	0
157	20231109	180300	17246770	9350	9350	9350	9350	0
158	20231109	180200	17246770	9350	9350	9350	9350	0
159	20231109	180100	17246770	9350	9350	9350	9350	0
160	20231109	180000	17246770	9350	9350	9350	9350	0
161	20231109	175900	17246770	9350	9350	9350	9350	0
162	20231109	175800	17246770	9350	9350	9350	9350	0
163	20231109	175700	17246770	9350	9350	9350	9350	0
164	20231109	175600	17246770	9350	9350	9350	9350	0
165	20231109	175500	17246770	9350	9350	9350	9350	0
166	20231109	175400	17246770	9350	9350	9350	9350	0
167	20231109	175300	17246770	9350	9350	9350	9350	0
168	20231109	175200	17246770	9350	9350	9350	9350	0
169	20231109	175100	17246770	9350	9350	9350	9350	0
170	20231109	175000	17246770	9350	9350	9350	9350	0
171	20231109	174900	17246770	9350	9350	9350	9350	0
172	20231109	174800	17246770	9350	9350	9350	9350	0
173	20231109	174700	17246770	9350	9350	9350	9350	0
174	20231109	174600	17246770	9350	9350	9350	9350	0
175	20231109	174500	17246770	9350	9350	9350	9350	0
176	20231109	174400	17246770	9350	9350	9350	9350	0
177	20231109	174300	17246770	9350	9350	9350	9350	0
178	20231109	174200	17246770	9350	9350	9350	9350	0
179	20231109	174100	17246770	9350	9350	9350	9350	0
180	20231109	174000	17246770	9350	9350	9350	9350	0
181	20231109	173900	17246770	9350	9350	9350	9350	0
182	20231109	173800	17246770	9350	9020	9350	9000	632
183	20231109	173700	17246770	9350	9350	9350	9350	0
184	20231109	173600	17246770	9350	9350	9350	9350	0
185	20231109	173500	17246770	9350	9350	9350	9350	0
186	20231109	173400	17246770	9350	9350	9350	9350	0
187	20231109	173300	17246770	9350	9350	9350	9350	0
188	20231109	173200	17246770	9350	9350	9350	9350	0
189	20231109	173100	17246770	9350	9350	9350	9350	0
190	20231109	173000	17246770	9350	9350	9350	9350	0
191	20231109	172900	17246770	9350	9350	9350	9350	0
192	20231109	172800	17246770	9350	9350	9350	9350	0
193	20231109	172700	17246770	9350	9350	9350	9350	0
194	20231109	172600	17246770	9350	9350	9350	9350	0
195	20231109	172500	17246770	9350	9350	9350	9350	0
196	20231109	172400	17246770	9350	9350	9350	9350	0
197	20231109	172300	17246770	9350	9350	9350	9350	0
198	20231109	172200	17246770	9350	9350	9350	9350	0
199	20231109	172100	17246770	9350	9350	9350	9350	0
200	20231109	172000	17246770	9350	9350	9350	9350	0
201	20231109	171900	17246770	9350	9350	9350	9350	0
202	20231109	171800	17246770	9350	9350	9350	9350	0
203	20231109	171700	17246770	9350	9350	9350	9350	0
204	20231109	171600	17246770	9350	9350	9350	9350	0
205	20231109	171500	17246770	9350	9350	9350	9350	0
206	20231109	171400	17246770	9350	9350	9350	9350	0
207	20231109	171300	17246770	9350	9350	9350	9350	0
208	20231109	171200	17246770	9350	9350	9350	9350	0
209	20231109	171100	17246770	9350	9350	9350	9350	0
210	20231109	171000	17246770	9350	9350	9350	9350	0
211	20231109	170900	17246770	9350	9350	9350	9350	0
212	20231109	170800	17246770	9350	9020	9350	9000	632
213	20231109	170700	17246770	9350	9350	9350	9350	0
214	20231109	170600	17246770	9350	9350	9350	9350	0
215	20231109	170500	17246770	9350	9350	9350	9350	0
216	20231109	170400	17246770	9350	9350	9350	9350	0
217	20231109	170300	17246770	9350	9350	9350	9350	0
218	20231109	170200	17246770	9350	9350	9350	9350	0
219	20231109	170100	17246770	9350	9350	9350	9350	0
220	20231109	170000	17246770	9350	9350	9350	9350	0
221	20231109	165900	17246770	9350	9350	9350	9350	0
222	20231109	165800	17246770	9350	9350	9350	9350	0
223	20231109	165700	17246770	9350	9350	9350	9350	0
224	20231109	165600	17246770	9350	9350	9350	9350	0
225	20231109	165500	17246770	9350	9350	9350	9350	0
226	20231109	165400	17246770	9350	9350	9350	9350	0
227	20231109	165300	17246770	9350	9350	9350	9350	0
228	20231109	165200	17246770	9350	9350	9350	9350	0
229	20231109	165100	17246770	9350	9350	9350	9350	0
230	20231109	165000	17246770	9350	9350	9350	9350	0
231	20231109	164900	17246770	9350	9350	9350	9350	0
232	20231109	164800	17246770	9350	9350	9350	9350	0
233	20231109	164700	17246770	9350	9350	9350	9350	0
234	20231109	164600	17246770	9350	9350	9350	9350	0
235	20231109	164500	17246770	9350	9350	9350	9350	0
236	20231109	164400	17246770	9350	9350	9350	9350	0
237	20231109	164300	17246770	9350	9350	9350	9350	0
238	20231109	164200	17246770	9350	9350	9350	9350	0
239	20231109	164100	17246770	9350	9350	9350	9350	0
240	20231109	164000	17246770	9350	9350	9350	9350	0
241	20231109	163900	17246770	9350	9350	9350	9350	0
242	20231109	163800	17246770	9350	9020	9350	9000	632
243	20231109	163700	17246770	9350	9350	9350	9350	0
244	20231109	163600	17246770	9350	9350	9350	9350	0
245	20231109	163500	17246770	9350	9350	9350	9350	0
246	20231109	163400	17246770	9350	9350	9350	9350	0
247	20231109	163300	17246770	9350	9350	9350	9350	0
248	20231109	163200	17246770	9350	9350	9350	9350	0
249	20231109	163100	17246770	9350	9350	9350	9350	0
250	20231109	163000	17246770	9350	9350	9350	9350	0
251	20231109	162900	17246770	9350	9350	9350	9350	0
252	20231109	162800	17246770	9350	9350	9350	9350	0
253	20231109	162700	17246770	9350	9350	9350	9350	0
254	20231109	162600	17246770	9350	9350	9350	9350	0
255	20231109	162500	17246770	9350	9350	9350	9350	0
256	20231109	162400	17246770	9350	9350	9350	9350	0
257	20231109	162300	17246770	9350	9350	9350	9350	0
258	20231109	162200	17246770	9350	9350	9350	9350	0
259	20231109	162100	17246770	9350	9350	9350	9350	0
260	20231109	162000	17246770	9350	9350	9350	9350	0
261	20231109	161900	17246770	9350	9350	9350	9350	0
262	20231109	161800	17246770	9350	9350	9350	9350	0
263	20231109	161700	17246770	9350	9350	9350	9350	0
264	20231109	161600	17246770	9350	9350	9350	9350	0
265	20231109	161500	17246770	9350	9350	9350	9350	0
266	20231109	161400	17246770	9350	9350	9350	9350	0
267	20231109	161300	17246770	9350	9350	9350	9350	0
268	20231109	161200	17246770	9350	9350	9350	9350	0
269	20231109	161100	17246770	9350	9350	9350	9350	0
270	20231109	161000	17246770	9350	9350	9350	9350	0
271	20231109	160900	17246770	9350	9350	9350	9350	0
272	20231109	160800	17246770	9350	9020	9350	9000	632
273	20231109	160700	17246770	9350	9350	9350	9350	0
274	20231109	160600	17246770	9350	9350	9350	9350	0
275	20231109	160500	17246770	9350	9350	9350	9350	0
276	20231109	160400	17246770	9350	9350	9350	9350	0
277	20231109	160300	17246770	9350	9350	9350	9350	0
278	20231109	160200	17246770	9350	9350	9350	9350	0
279	20231109	160100	17246770	9350	9350	9350	9350	0
280	20231109	160000	17246770	9350	9350	9350	9350	0
281	20231109	155900	17246770	9350	9350	9350	9350	0
282	20231109	155800	17246770	9350	9350	9350	9350	0
283	20231109	155700	17246770	9350	9350	9350	9350	0
284	20231109	155600	17246770	9350	9350	9350	9350	0
285	20231109	155500	17246770	9350	9350	9350	9350	0
286	20231109	155400	17246770	9350	9350	9350	9350	0
287	20231109	155300	17246770	9350	9350	9350	9350	0
288	20231109	155200	17246770	9350	9350	9350	9350	0
289	20231109	155100	17246770	9350	9350	9350	9350	0
290	20231109	155000	17246770	9350	9350	9350	9350	0
291	20231109	154900	17246770	9350	9350	9350	9350	0
292	20231109	154800	17246770	9350	9350	9350	9350	0
293	20231109	154700	17246770	9350	9350	9350	9350	0
294	20231109	154600	17246770	9350	9350	9350	9350	0
295	20231109	154500	17246770	9350	9350	9350	9350	0
296	20231109	154400	17246770	9350	9350	9350	9350	0
297	20231109	154300	17246770	9350	9350	9350	9350	0
298	20231109	154200	17246770	9350	9350	9350	9350	0
299	20231109	154100	17246770	9350	9350	9350	9350	0
300	20231109	154000	17246770	9350	9350	9350	9350	0
301	20231109	153900	17246770	9350	9350	9350	9350	0
302	20231109	153800	17246770	9350	9020	9350	9000	632
303	20231109	153700	17246770	9350	9350	9350	9350	0
304	20231109	153600	17246770	9350	9350	9350	9350	0
305	20231109	153500	17246770	9350	9350	9350	9350	0
306	20231109	153400	17246770	9350	9350	9350	9350	0
307	20231109	153300	17246770	9350	9350	9350	9350	0
308	20231109	153200	17246770	9350	9350	9350	9350	0
309	20231109	153100	17246770	9350	9350	9350	9350	0
310	20231109	153000	17246770	9350	9350	9350	9350	0
311	20231109	152900	17246770	9350	9350	9350	9350	0
312	20231109	152800	17246770	9350	9350	9350	9350	0
313	20231109	152700	17246770	9350	9350	9350	9350	0
314	20231109	152600	17246770	9350	9350	9350	9350	0
315	20231109	152500	17246770	9350	9350	9350	9350	0
316	20231109	152400	17246770	9350	9350	9350	9350	0
317	20231109	152300	17246770	9350	9350	9350	9350	0
318	20231109	152200	17246770	9350	9350	9350	9350	0
319	20231109	152100	17246770	9350	9350	9350	9350	0
320	20231109	152000	17246770	9350	9350	9350	9350	0
321	20231109	151900	17246770	9350	9020	9350	9000	632
322	20231109	151800	11488400	9020	9020	9020	9020	0
323	20231109	151700	11488400	9020	9070	9070	9020	500
324	20231109	151600	6963800	9190	9190	9190	9190	0
325	20231109	151500	6963800	9190	9190	9190	9190	0
326	20231109	151400	6963800	9190	9190	9190	9190	0
327	20231109	151300	6963800	9190	9190	9190	9190	0
328	20231109	151200	6963800	9190	9190	9190	9190	0
329	20231109	151100	6963800	9190	9190	9190	9190	0
330	20231109	151000	6963800	9190	9190	9190	9190	0
331	20231109	150900	6963800	9190	9190	9190	9190	0
332	20231109	150800	6963800	9190	9190	9190	9190	0
333	20231109	150700	6963800	9190	9190	9190	9190	0
334	20231109	150600	6963800	9190	9190	9190	9190	0
335	20231109	150500	6963800	9190	9190	9190	9190	0
336	20231109	150400	6963800	9190	9190	9190	9190	0
337	20231109	150300	6963800	9190	9190	9190	9190	0
338	20231109	150200	6963800	9190	9190	9190	9190	0
339	20231109	150100	6963800	9190	9190	9190	9190	0
340	20231109	150000	6963800	9190	9190	9190	9190	0
341	20231109	145900	6963800	9190	9190	9190	9190	0
342	20231109	145800	6963800	9190	9190	9190	9190	0
343	20231109	145700	6963800	9190	9190	9190	9190	0
344	20231109	145600	6963800	9190	9190	9190	9190	0
345	20231109	145500	6963800	9190	9190	9190	9190	11
346	20231109	145400	6862710	9190	9190	9190	9190	0
347	20231109	145300	6862710	9190	9190	9190	9190	0
348	20231109	145200	6862710	9190	9190	9190	9190	11
349	20231109	145100	6761620	9190	9190	9190	9190	0
350	20231109	145000	6761620	9190	9190	9190	9190	0
351	20231109	144900	6761620	9190	9190	9190	9190	0
352	20231109	144800	6761620	9190	9190	9190	9190	0
353	20231109	144700	6761620	9190	9190	9190	9190	0
354	20231109	144600	6761620	9190	9190	9190	9190	0
355	20231109	144500	6761620	9190	9190	9190	9190	0
356	20231109	144400	6761620	9190	9190	9190	9190	0
357	20231109	144300	6761620	9190	9190	9190	9190	0
358	20231109	144200	6761620	9190	9190	9190	9190	0
359	20231109	144100	6761620	9190	9190	9190	9190	0
360	20231109	144000	6761620	9190	9190	9190	9190	0
361	20231109	143900	6761620	9190	9190	9190	9190	0
362	20231109	143800	6761620	9190	9190	9190	9190	0
363	20231109	143700	6761620	9190	9190	9190	9190	0
364	20231109	143600	6761620	9190	9190	9190	9190	0
365	20231109	143500	6761620	9190	9190	9190	9190	0
366	20231109	143400	6761620	9190	9190	9190	9190	0
367	20231109	143300	6761620	9190	9190	9190	9190	0
368	20231109	143200	6761620	9190	9190	9190	9190	0
369	20231109	143100	6761620	9190	9190	9190	9190	0
370	20231109	143000	6761620	9190	9190	9190	9190	0
371	20231109	142900	6761620	9190	9190	9190	9190	0
372	20231109	142800	6761620	9190	9190	9190	9190	0
373	20231109	142700	6761620	9190	9190	9190	9190	2
374	20231109	142600	6743240	9320	9320	9320	9320	0
375	20231109	142500	6743240	9320	9320	9320	9320	0
376	20231109	142400	6743240	9320	9320	9320	9320	0
377	20231109	142300	6743240	9320	9320	9320	9320	0
378	20231109	142200	6743240	9320	9320	9320	9320	0
379	20231109	142100	6743240	9320	9320	9320	9320	0
380	20231109	142000	6743240	9320	9320	9320	9320	0
381	20231109	141900	6743240	9320	9320	9320	9320	0
382	20231109	141800	6743240	9320	9320	9320	9320	0
383	20231109	141700	6743240	9320	9320	9320	9320	0
384	20231109	141600	6743240	9320	9320	9320	9320	0
385	20231109	141500	6743240	9320	9320	9320	9320	0
386	20231109	141400	6743240	9320	9320	9320	9320	0
387	20231109	141300	6743240	9320	9320	9320	9320	0
388	20231109	141200	6743240	9320	9320	9320	9320	0
389	20231109	141100	6743240	9320	9320	9320	9320	0
390	20231109	141000	6743240	9320	9320	9320	9320	0
391	20231109	140900	6743240	9320	9320	9320	9320	0
392	20231109	140800	6743240	9320	9320	9320	9320	0
393	20231109	140700	6743240	9320	9320	9320	9320	0
394	20231109	140600	6743240	9320	9320	9320	9320	0
395	20231109	140500	6743240	9320	9320	9320	9320	0
396	20231109	140400	6743240	9320	9320	9320	9320	0
397	20231109	140300	6743240	9320	9320	9320	9320	0
398	20231109	140200	6743240	9320	9320	9320	9320	0
399	20231109	140100	6743240	9320	9320	9320	9320	0
400	20231109	140000	6743240	9320	9320	9320	9320	0
401	20231109	135900	6743240	9320	9320	9320	9320	0
402	20231109	135800	6743240	9320	9320	9320	9320	0
403	20231109	135700	6743240	9320	9320	9320	9320	0
404	20231109	135600	6743240	9320	9320	9320	9320	0
405	20231109	135500	6743240	9320	9320	9320	9320	0
406	20231109	135400	6743240	9320	9320	9320	9320	0
407	20231109	135300	6743240	9320	9320	9320	9320	0
408	20231109	135200	6743240	9320	9320	9320	9320	0
409	20231109	135100	6743240	9320	9320	9320	9320	0
410	20231109	135000	6743240	9320	9320	9320	9320	0
411	20231109	134900	6743240	9320	9320	9320	9320	0
412	20231109	134800	6743240	9320	9320	9320	9320	0
413	20231109	134700	6743240	9320	9320	9320	9320	0
414	20231109	134600	6743240	9320	9320	9320	9320	0
415	20231109	134500	6743240	9320	9320	9320	9320	0
416	20231109	134400	6743240	9320	9320	9320	9320	0
417	20231109	134300	6743240	9320	9320	9320	9320	0
418	20231109	134200	6743240	9320	9320	9320	9320	0
419	20231109	134100	6743240	9320	9320	9320	9320	0
420	20231109	134000	6743240	9320	9320	9320	9320	0
421	20231109	133900	6743240	9320	9320	9320	9320	0
422	20231109	133800	6743240	9320	9080	9320	9050	501
423	20231109	133700	2204410	9350	9350	9350	9350	0
424	20231109	133600	2204410	9350	9350	9350	9350	0
425	20231109	133500	2204410	9350	9350	9350	9350	0
426	20231109	133400	2204410	9350	9350	9350	9350	0
427	20231109	133300	2204410	9350	9350	9350	9350	0
428	20231109	133200	2204410	9350	9350	9350	9350	0
429	20231109	133100	2204410	9350	9350	9350	9350	0
430	20231109	133000	2204410	9350	9350	9350	9350	0
431	20231109	132900	2204410	9350	9350	9350	9350	0
432	20231109	132800	2204410	9350	9350	9350	9350	0
433	20231109	132700	2204410	9350	9350	9350	9350	0
434	20231109	132600	2204410	9350	9350	9350	9350	0
435	20231109	132500	2204410	9350	9350	9350	9350	0
436	20231109	132400	2204410	9350	9350	9350	9350	0
437	20231109	132300	2204410	9350	9350	9350	9350	0
438	20231109	132200	2204410	9350	9350	9350	9350	0
439	20231109	132100	2204410	9350	9350	9350	9350	0
440	20231109	132000	2204410	9350	9350	9350	9350	0
441	20231109	131900	2204410	9350	9350	9350	9350	0
442	20231109	131800	2204410	9350	9350	9350	9350	0
443	20231109	131700	2204410	9350	9350	9350	9350	0
444	20231109	131600	2204410	9350	9350	9350	9350	0
445	20231109	131500	2204410	9350	9350	9350	9350	0
446	20231109	131400	2204410	9350	9350	9350	9350	0
447	20231109	131300	2204410	9350	9350	9350	9350	0
448	20231109	131200	2204410	9350	9350	9350	9350	0
449	20231109	131100	2204410	9350	9350	9350	9350	0
450	20231109	131000	2204410	9350	9350	9350	9350	0
451	20231109	130900	2204410	9350	9350	9350	9350	0
452	20231109	130800	2204410	9350	9350	9350	9350	0
453	20231109	130700	2204410	9350	9350	9350	9350	0
454	20231109	130600	2204410	9350	9350	9350	9350	0
455	20231109	130500	2204410	9350	9350	9350	9350	0
456	20231109	130400	2204410	9350	9350	9350	9350	0
457	20231109	130300	2204410	9350	9350	9350	9350	0
458	20231109	130200	2204410	9350	9350	9350	9350	0
459	20231109	130100	2204410	9350	9350	9350	9350	0
460	20231109	130000	2204410	9350	9350	9350	9350	0
461	20231109	125900	2204410	9350	9350	9350	9350	0
462	20231109	125800	2204410	9350	9350	9350	9350	0
463	20231109	125700	2204410	9350	9350	9350	9350	0
464	20231109	125600	2204410	9350	9350	9350	9350	0
465	20231109	125500	2204410	9350	9350	9350	9350	0
466	20231109	125400	2204410	9350	9350	9350	9350	0
467	20231109	125300	2204410	9350	9350	9350	9350	0
468	20231109	125200	2204410	9350	9350	9350	9350	0
469	20231109	125100	2204410	9350	9350	9350	9350	0
470	20231109	125000	2204410	9350	9350	9350	9350	0
471	20231109	124900	2204410	9350	9350	9350	9350	0
472	20231109	124800	2204410	9350	9350	9350	9350	0
473	20231109	124700	2204410	9350	9350	9350	9350	0
474	20231109	124600	2204410	9350	9350	9350	9350	0
475	20231109	124500	2204410	9350	9350	9350	9350	0
476	20231109	124400	2204410	9350	9350	9350	9350	0
477	20231109	124300	2204410	9350	9350	9350	9350	0
478	20231109	124200	2204410	9350	9350	9350	9350	0
479	20231109	124100	2204410	9350	9350	9350	9350	0
480	20231109	124000	2204410	9350	9350	9350	9350	0
481	20231109	123900	2204410	9350	9350	9350	9350	0
482	20231109	123800	2204410	9350	9350	9350	9350	0
483	20231109	123700	2204410	9350	9350	9350	9350	0
484	20231109	123600	2204410	9350	9350	9350	9350	0
485	20231109	123500	2204410	9350	9350	9350	9350	0
486	20231109	123400	2204410	9350	9350	9350	9350	0
487	20231109	123300	2204410	9350	9350	9350	9350	0
488	20231109	123200	2204410	9350	9350	9350	9350	0
489	20231109	123100	2204410	9350	9350	9350	9350	0
490	20231109	123000	2204410	9350	9350	9350	9350	0
491	20231109	122900	2204410	9350	9350	9350	9350	0
492	20231109	122800	2204410	9350	9350	9350	9350	0
493	20231109	122700	2204410	9350	9350	9350	9350	0
494	20231109	122600	2204410	9350	9350	9350	9350	0
495	20231109	122500	2204410	9350	9350	9350	9350	0
496	20231109	122400	2204410	9350	9350	9350	9350	0
497	20231109	122300	2204410	9350	9350	9350	9350	0
498	20231109	122200	2204410	9350	9350	9350	9350	0
499	20231109	122100	2204410	9350	9350	9350	9350	0
500	20231109	122000	2204410	9350	9350	9350	9350	0
501	20231109	121900	2204410	9350	9350	9350	9350	0
502	20231109	121800	2204410	9350	9350	9350	9350	0
503	20231109	121700	2204410	9350	9350	9350	9350	0
504	20231109	121600	2204410	9350	9350	9350	9350	0
505	20231109	121500	2204410	9350	9350	9350	9350	0
506	20231109	121400	2204410	9350	9350	9350	9350	0
507	20231109	121300	2204410	9350	9350	9350	9350	0
508	20231109	121200	2204410	9350	9350	9350	9350	0
509	20231109	121100	2204410	9350	9350	9350	9350	0
510	20231109	121000	2204410	9350	9350	9350	9350	0
511	20231109	120900	2204410	9350	9350	9350	9350	0
512	20231109	120800	2204410	9350	9350	9350	9350	0
513	20231109	120700	2204410	9350	9350	9350	9350	0
514	20231109	120600	2204410	9350	9350	9350	9350	0
515	20231109	120500	2204410	9350	9350	9350	9350	0
516	20231109	120400	2204410	9350	9350	9350	9350	0
517	20231109	120300	2204410	9350	9350	9350	9350	0
518	20231109	120200	2204410	9350	9350	9350	9350	0
519	20231109	120100	2204410	9350	9350	9350	9350	0
520	20231109	120000	2204410	9350	9350	9350	9350	0
521	20231109	115900	2204410	9350	9350	9350	9350	0
522	20231109	115800	2204410	9350	9350	9350	9350	0
523	20231109	115700	2204410	9350	9350	9350	9350	0
524	20231109	115600	2204410	9350	9350	9350	9350	0
525	20231109	115500	2204410	9350	9350	9350	9350	0
526	20231109	115400	2204410	9350	9350	9350	9350	0
527	20231109	115300	2204410	9350	9350	9350	9350	0
528	20231109	115200	2204410	9350	9350	9350	9350	0
529	20231109	115100	2204410	9350	9350	9350	9350	0
530	20231109	115000	2204410	9350	9350	9350	9350	0
531	20231109	114900	2204410	9350	9350	9350	9350	0
532	20231109	114800	2204410	9350	9350	9350	9350	0
533	20231109	114700	2204410	9350	9350	9350	9350	0
534	20231109	114600	2204410	9350	9350	9350	9350	0
535	20231109	114500	2204410	9350	9350	9350	9350	0
536	20231109	114400	2204410	9350	9350	9350	9350	0
537	20231109	114300	2204410	9350	9350	9350	9350	0
538	20231109	114200	2204410	9350	9350	9350	9350	0
539	20231109	114100	2204410	9350	9350	9350	9350	0
540	20231109	114000	2204410	9350	9350	9350	9350	0
541	20231109	113900	2204410	9350	9350	9350	9350	0
542	20231109	113800	2204410	9350	9350	9350	9350	0
543	20231109	113700	2204410	9350	9350	9350	9350	0
544	20231109	113600	2204410	9350	9350	9350	9350	0
545	20231109	113500	2204410	9350	9350	9350	9350	0
546	20231109	113400	2204410	9350	9350	9350	9350	0
547	20231109	113300	2204410	9350	9350	9350	9350	0
548	20231109	113200	2204410	9350	9350	9350	9350	0
549	20231109	113100	2204410	9350	9350	9350	9350	0
550	20231109	113000	2204410	9350	9350	9350	9350	0
551	20231109	112900	2204410	9350	9350	9350	9350	0
552	20231109	112800	2204410	9350	9350	9350	9350	0
553	20231109	112700	2204410	9350	9350	9350	9350	0
554	20231109	112600	2204410	9350	9350	9350	9350	1
555	20231109	112500	2195060	9350	9350	9350	9350	0
556	20231109	112400	2195060	9350	9350	9350	9350	0
557	20231109	112300	2195060	9350	9350	9350	9350	0
558	20231109	112200	2195060	9350	9350	9350	9350	0
559	20231109	112100	2195060	9350	9350	9350	9350	0
560	20231109	112000	2195060	9350	9350	9350	9350	0
561	20231109	111900	2195060	9350	9350	9350	9350	0
562	20231109	111800	2195060	9350	9350	9350	9350	0
563	20231109	111700	2195060	9350	9350	9350	9350	0
564	20231109	111600	2195060	9350	9350	9350	9350	0
565	20231109	111500	2195060	9350	9350	9350	9350	0
566	20231109	111400	2195060	9350	9350	9350	9350	0
567	20231109	111300	2195060	9350	9350	9350	9350	0
568	20231109	111200	2195060	9350	9350	9350	9350	0
569	20231109	111100	2195060	9350	9350	9350	9350	0
570	20231109	111000	2195060	9350	9350	9350	9350	0
571	20231109	110900	2195060	9350	9350	9350	9350	0
572	20231109	110800	2195060	9350	9350	9350	9350	0
573	20231109	110700	2195060	9350	9350	9350	9350	0
574	20231109	110600	2195060	9350	9350	9350	9350	0
575	20231109	110500	2195060	9350	9350	9350	9350	0
576	20231109	110400	2195060	9350	9350	9350	9350	0
577	20231109	110300	2195060	9350	9350	9350	9350	0
578	20231109	110200	2195060	9350	9350	9350	9350	0
579	20231109	110100	2195060	9350	9350	9350	9350	0
580	20231109	110000	2195060	9350	9350	9350	9350	0
581	20231109	105900	2195060	9350	9350	9350	9350	30
582	20231109	105800	1914560	9370	9370	9370	9370	0
583	20231109	105700	1914560	9370	9370	9370	9370	0
584	20231109	105600	1914560	9370	9370	9370	9370	0
585	20231109	105500	1914560	9370	9370	9370	9370	0
586	20231109	105400	1914560	9370	9370	9370	9370	0
587	20231109	105300	1914560	9370	9370	9370	9370	0
588	20231109	105200	1914560	9370	9370	9370	9370	0
589	20231109	105100	1914560	9370	9370	9370	9370	0
590	20231109	105000	1914560	9370	9370	9370	9370	0
591	20231109	104900	1914560	9370	9370	9370	9370	0
592	20231109	104800	1914560	9370	9370	9370	9370	0
593	20231109	104700	1914560	9370	9370	9370	9370	0
594	20231109	104600	1914560	9370	9370	9370	9370	0
595	20231109	104500	1914560	9370	9370	9370	9370	0
596	20231109	104400	1914560	9370	9370	9370	9370	0
597	20231109	104300	1914560	9370	9370	9370	9370	0
598	20231109	104200	1914560	9370	9370	9370	9370	0
599	20231109	104100	1914560	9370	9370	9370	9370	0
600	20231109	104000	1914560	9370	9370	9370	9370	0
601	20231109	103900	1914560	9370	9370	9370	9370	0
602	20231109	103800	1914560	9370	9370	9370	9370	0
603	20231109	103700	1914560	9370	9370	9370	9370	0
604	20231109	103600	1914560	9370	9370	9370	9370	0
605	20231109	103500	1914560	9370	9370	9370	9370	0
606	20231109	103400	1914560	9370	9370	9370	9370	0
607	20231109	103300	1914560	9370	9370	9370	9370	0
608	20231109	103200	1914560	9370	9370	9370	9370	0
609	20231109	103100	1914560	9370	9370	9370	9370	0
610	20231109	103000	1914560	9370	9370	9370	9370	0
611	20231109	102900	1914560	9370	9370	9370	9370	0
612	20231109	102800	1914560	9370	9370	9370	9370	0
613	20231109	102700	1914560	9370	9370	9370	9370	0
614	20231109	102600	1914560	9370	9370	9370	9370	0
615	20231109	102500	1914560	9370	9370	9370	9370	0
616	20231109	102400	1914560	9370	9370	9370	9370	0
617	20231109	102300	1914560	9370	9370	9370	9370	0
618	20231109	102200	1914560	9370	9370	9370	9370	0
619	20231109	102100	1914560	9370	9370	9370	9370	0
620	20231109	102000	1914560	9370	9370	9370	9370	0
621	20231109	101900	1914560	9370	9370	9370	9370	0
622	20231109	101800	1914560	9370	9370	9370	9370	0
623	20231109	101700	1914560	9370	9370	9370	9370	0
624	20231109	101600	1914560	9370	9370	9370	9370	0
625	20231109	101500	1914560	9370	9370	9370	9370	0
626	20231109	101400	1914560	9370	9370	9370	9370	0
627	20231109	101300	1914560	9370	9370	9370	9370	0
628	20231109	101200	1914560	9370	9370	9370	9370	0
629	20231109	101100	1914560	9370	9370	9370	9370	0
630	20231109	101000	1914560	9370	9370	9370	9370	0
631	20231109	100900	1914560	9370	9370	9370	9370	0
632	20231109	100800	1914560	9370	9370	9370	9370	0
633	20231109	100700	1914560	9370	9370	9370	9370	0
634	20231109	100600	1914560	9370	9370	9370	9370	0
635	20231109	100500	1914560	9370	9370	9370	9370	0
636	20231109	100400	1914560	9370	9370	9370	9370	0
637	20231109	100300	1914560	9370	9370	9370	9370	0
638	20231109	100200	1914560	9370	9370	9370	9370	0
639	20231109	100100	1914560	9370	9370	9370	9370	0
640	20231109	100000	1914560	9370	9370	9370	9370	0
641	20231109	095900	1914560	9370	9370	9370	9370	0
642	20231109	095800	1914560	9370	9370	9370	9370	0
643	20231109	095700	1914560	9370	9370	9370	9370	0
644	20231109	095600	1914560	9370	9370	9370	9370	0
645	20231109	095500	1914560	9370	9370	9370	9370	0
646	20231109	095400	1914560	9370	9370	9370	9370	0
647	20231109	095300	1914560	9370	9370	9370	9370	0
648	20231109	095200	1914560	9370	9370	9370	9370	0
649	20231109	095100	1914560	9370	9370	9370	9370	0
650	20231109	095000	1914560	9370	9370	9370	9370	0
651	20231109	094900	1914560	9370	9370	9370	9370	0
652	20231109	094800	1914560	9370	9370	9370	9370	0
653	20231109	094700	1914560	9370	9370	9370	9370	0
654	20231109	094600	1914560	9370	9370	9370	9370	0
655	20231109	094500	1914560	9370	9370	9370	9370	0
656	20231109	094400	1914560	9370	9370	9370	9370	0
657	20231109	094300	1914560	9370	9370	9370	9370	0
658	20231109	094200	1914560	9370	9370	9370	9370	0
659	20231109	094100	1914560	9370	9370	9370	9370	0
660	20231109	094000	1914560	9370	9370	9370	9370	0
661	20231109	093900	1914560	9370	9370	9370	9370	0
662	20231109	093800	1914560	9370	9370	9370	9370	0
663	20231109	093700	1914560	9370	9370	9370	9370	0
664	20231109	093600	1914560	9370	9370	9370	9370	0
665	20231109	093500	1914560	9370	9370	9370	9370	0
666	20231109	093400	1914560	9370	9370	9370	9370	0
667	20231109	093300	1914560	9370	9370	9370	9370	0
668	20231109	093200	1914560	9370	9370	9370	9370	0
669	20231109	093100	1914560	9370	9370	9370	9370	0
670	20231109	093000	1914560	9370	9370	9370	9370	0
671	20231109	092900	1914560	9370	9370	9370	9370	0
672	20231109	092800	1914560	9370	9370	9370	9370	0
673	20231109	092700	1914560	9370	9370	9370	9370	0
674	20231109	092600	1914560	9370	9370	9370	9370	0
675	20231109	092500	1914560	9370	9370	9370	9370	1
676	20231109	092400	1905190	9370	9370	9370	9370	0
677	20231109	092300	1905190	9370	9370	9370	9370	2
678	20231109	092200	1886450	9370	9370	9370	9370	0
679	20231109	092100	1886450	9370	9370	9370	9370	0
680	20231109	092000	1886450	9370	9370	9370	9370	0
681	20231109	091900	1886450	9370	9370	9370	9370	1
682	20231109	091800	1877080	9060	9060	9060	9060	0
683	20231109	091700	1877080	9060	9070	9070	9060	200
684	20231109	091600	64580	9380	9380	9380	9380	1
685	20231109	091500	55200	9200	9200	9200	9200	6
686	20231109	091400	0	9510	9510	9510	9510	0
687	20231109	091300	0	9510	9510	9510	9510	0
688	20231109	091200	0	9510	9510	9510	9510	0
689	20231109	091100	0	9510	9510	9510	9510	0
690	20231109	091000	0	9510	9510	9510	9510	0
691	20231109	090900	0	9510	9510	9510	9510	0
692	20231109	090800	0	9510	9510	9510	9510	0
693	20231109	090700	0	9510	9510	9510	9510	0
694	20231109	090600	0	9510	9510	9510	9510	0
695	20231109	090500	0	9510	9510	9510	9510	0
696	20231109	090400	0	9510	9510	9510	9510	0
697	20231109	090300	0	9510	9510	9510	9510	0
698	20231109	090200	0	9510	9510	9510	9510	0
699	20231109	090100	0	9510	9510	9510	9510	0
700	20231109	090000	0	9510	9510	9510	9510	0