KissMeData/232530/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204300	6752380	4435	4435	4435	4435	1002
3	20231108	204200	6752380	4435	4435	4435	4435	0
4	20231108	204100	6752380	4435	4435	4435	4435	0
5	20231108	204000	6752380	4435	4435	4435	4435	0
6	20231108	203900	6752380	4435	4435	4435	4435	0
7	20231108	203800	6752380	4435	4435	4435	4435	0
8	20231108	203700	6752380	4435	4435	4435	4435	0
9	20231108	203600	6752380	4435	4435	4435	4435	0
10	20231108	203500	6752380	4435	4435	4435	4435	0
11	20231108	203400	6752380	4435	4435	4435	4435	0
12	20231108	203300	6752380	4435	4435	4435	4435	0
13	20231108	203200	6752380	4435	4435	4435	4435	0
14	20231108	203100	6752380	4435	4435	4435	4435	0
15	20231108	203000	6752380	4435	4435	4435	4435	0
16	20231108	202900	6752380	4435	4435	4435	4435	0
17	20231108	202800	6752380	4435	4435	4435	4435	0
18	20231108	202700	6752380	4435	4435	4435	4435	0
19	20231108	202600	6752380	4435	4435	4435	4435	0
20	20231108	202500	6752380	4435	4435	4435	4435	0
21	20231108	202400	6752380	4435	4435	4435	4435	0
22	20231108	202300	6752380	4435	4435	4435	4435	0
23	20231108	202200	6752380	4435	4435	4435	4435	0
24	20231108	202100	6752380	4435	4435	4435	4435	0
25	20231108	202000	6752380	4435	4435	4435	4435	0
26	20231108	201900	6752380	4435	4435	4435	4435	0
27	20231108	201800	6752380	4435	4435	4435	4435	0
28	20231108	201700	6752380	4435	4435	4435	4435	0
29	20231108	201600	6752380	4435	4435	4435	4435	0
30	20231108	201500	6752380	4435	4435	4435	4435	0
31	20231108	201400	6752380	4435	4435	4435	4435	0
32	20231108	201300	6752380	4435	4435	4435	4435	1002
33	20231108	201200	6752380	4435	4435	4435	4435	0
34	20231108	201100	6752380	4435	4435	4435	4435	0
35	20231108	201000	6752380	4435	4435	4435	4435	0
36	20231108	200900	6752380	4435	4435	4435	4435	0
37	20231108	200800	6752380	4435	4435	4435	4435	0
38	20231108	200700	6752380	4435	4435	4435	4435	0
39	20231108	200600	6752380	4435	4435	4435	4435	0
40	20231108	200500	6752380	4435	4435	4435	4435	0
41	20231108	200400	6752380	4435	4435	4435	4435	0
42	20231108	200300	6752380	4435	4435	4435	4435	0
43	20231108	200200	6752380	4435	4435	4435	4435	0
44	20231108	200100	6752380	4435	4435	4435	4435	0
45	20231108	200000	6752380	4435	4435	4435	4435	0
46	20231108	195900	6752380	4435	4435	4435	4435	0
47	20231108	195800	6752380	4435	4435	4435	4435	0
48	20231108	195700	6752380	4435	4435	4435	4435	0
49	20231108	195600	6752380	4435	4435	4435	4435	0
50	20231108	195500	6752380	4435	4435	4435	4435	0
51	20231108	195400	6752380	4435	4435	4435	4435	0
52	20231108	195300	6752380	4435	4435	4435	4435	0
53	20231108	195200	6752380	4435	4435	4435	4435	0
54	20231108	195100	6752380	4435	4435	4435	4435	0
55	20231108	195000	6752380	4435	4435	4435	4435	0
56	20231108	194900	6752380	4435	4435	4435	4435	0
57	20231108	194800	6752380	4435	4435	4435	4435	0
58	20231108	194700	6752380	4435	4435	4435	4435	0
59	20231108	194600	6752380	4435	4435	4435	4435	0
60	20231108	194500	6752380	4435	4435	4435	4435	0
61	20231108	194400	6752380	4435	4435	4435	4435	0
62	20231108	194300	6752380	4435	4435	4435	4435	1002
63	20231108	194200	6752380	4435	4435	4435	4435	0
64	20231108	194100	6752380	4435	4435	4435	4435	0
65	20231108	194000	6752380	4435	4435	4435	4435	0
66	20231108	193900	6752380	4435	4435	4435	4435	0
67	20231108	193800	6752380	4435	4435	4435	4435	0
68	20231108	193700	6752380	4435	4435	4435	4435	0
69	20231108	193600	6752380	4435	4435	4435	4435	0
70	20231108	193500	6752380	4435	4435	4435	4435	0
71	20231108	193400	6752380	4435	4435	4435	4435	0
72	20231108	193300	6752380	4435	4435	4435	4435	0
73	20231108	193200	6752380	4435	4435	4435	4435	0
74	20231108	193100	6752380	4435	4435	4435	4435	0
75	20231108	193000	6752380	4435	4435	4435	4435	0
76	20231108	192900	6752380	4435	4435	4435	4435	0
77	20231108	192800	6752380	4435	4435	4435	4435	0
78	20231108	192700	6752380	4435	4435	4435	4435	0
79	20231108	192600	6752380	4435	4435	4435	4435	0
80	20231108	192500	6752380	4435	4435	4435	4435	0
81	20231108	192400	6752380	4435	4435	4435	4435	0
82	20231108	192300	6752380	4435	4435	4435	4435	0
83	20231108	192200	6752380	4435	4435	4435	4435	0
84	20231108	192100	6752380	4435	4435	4435	4435	0
85	20231108	192000	6752380	4435	4435	4435	4435	0
86	20231108	191900	6752380	4435	4435	4435	4435	0
87	20231108	191800	6752380	4435	4435	4435	4435	0
88	20231108	191700	6752380	4435	4435	4435	4435	0
89	20231108	191600	6752380	4435	4435	4435	4435	0
90	20231108	191500	6752380	4435	4435	4435	4435	0
91	20231108	191400	6752380	4435	4435	4435	4435	0
92	20231108	191300	6752380	4435	4435	4435	4435	1002
93	20231108	191200	6752380	4435	4435	4435	4435	0
94	20231108	191100	6752380	4435	4435	4435	4435	0
95	20231108	191000	6752380	4435	4435	4435	4435	0
96	20231108	190900	6752380	4435	4435	4435	4435	0
97	20231108	190800	6752380	4435	4435	4435	4435	0
98	20231108	190700	6752380	4435	4435	4435	4435	0
99	20231108	190600	6752380	4435	4435	4435	4435	0
100	20231108	190500	6752380	4435	4435	4435	4435	0
101	20231108	190400	6752380	4435	4435	4435	4435	0
102	20231108	190300	6752380	4435	4435	4435	4435	0
103	20231108	190200	6752380	4435	4435	4435	4435	0
104	20231108	190100	6752380	4435	4435	4435	4435	0
105	20231108	190000	6752380	4435	4435	4435	4435	0
106	20231108	185900	6752380	4435	4435	4435	4435	0
107	20231108	185800	6752380	4435	4435	4435	4435	0
108	20231108	185700	6752380	4435	4435	4435	4435	0
109	20231108	185600	6752380	4435	4435	4435	4435	0
110	20231108	185500	6752380	4435	4435	4435	4435	0
111	20231108	185400	6752380	4435	4435	4435	4435	0
112	20231108	185300	6752380	4435	4435	4435	4435	0
113	20231108	185200	6752380	4435	4435	4435	4435	0
114	20231108	185100	6752380	4435	4435	4435	4435	0
115	20231108	185000	6752380	4435	4435	4435	4435	0
116	20231108	184900	6752380	4435	4435	4435	4435	0
117	20231108	184800	6752380	4435	4435	4435	4435	0
118	20231108	184700	6752380	4435	4435	4435	4435	0
119	20231108	184600	6752380	4435	4435	4435	4435	0
120	20231108	184500	6752380	4435	4435	4435	4435	0
121	20231108	184400	6752380	4435	4435	4435	4435	0
122	20231108	184300	6752380	4435	4435	4435	4435	1002
123	20231108	184200	6752380	4435	4435	4435	4435	0
124	20231108	184100	6752380	4435	4435	4435	4435	0
125	20231108	184000	6752380	4435	4435	4435	4435	0
126	20231108	183900	6752380	4435	4435	4435	4435	0
127	20231108	183800	6752380	4435	4435	4435	4435	0
128	20231108	183700	6752380	4435	4435	4435	4435	0
129	20231108	183600	6752380	4435	4435	4435	4435	0
130	20231108	183500	6752380	4435	4435	4435	4435	0
131	20231108	183400	6752380	4435	4435	4435	4435	0
132	20231108	183300	6752380	4435	4435	4435	4435	0
133	20231108	183200	6752380	4435	4435	4435	4435	0
134	20231108	183100	6752380	4435	4435	4435	4435	0
135	20231108	183000	6752380	4435	4435	4435	4435	0
136	20231108	182900	6752380	4435	4435	4435	4435	0
137	20231108	182800	6752380	4435	4435	4435	4435	0
138	20231108	182700	6752380	4435	4435	4435	4435	0
139	20231108	182600	6752380	4435	4435	4435	4435	0
140	20231108	182500	6752380	4435	4435	4435	4435	0
141	20231108	182400	6752380	4435	4435	4435	4435	0
142	20231108	182300	6752380	4435	4435	4435	4435	0
143	20231108	182200	6752380	4435	4435	4435	4435	0
144	20231108	182100	6752380	4435	4435	4435	4435	0
145	20231108	182000	6752380	4435	4435	4435	4435	0
146	20231108	181900	6752380	4435	4435	4435	4435	0
147	20231108	181800	6752380	4435	4435	4435	4435	0
148	20231108	181700	6752380	4435	4435	4435	4435	0
149	20231108	181600	6752380	4435	4435	4435	4435	0
150	20231108	181500	6752380	4435	4435	4435	4435	0
151	20231108	181400	6752380	4435	4435	4435	4435	0
152	20231108	181300	6752380	4435	4435	4435	4435	1002
153	20231108	181200	6752380	4435	4435	4435	4435	0
154	20231108	181100	6752380	4435	4435	4435	4435	0
155	20231108	181000	6752380	4435	4435	4435	4435	0
156	20231108	180900	6752380	4435	4435	4435	4435	0
157	20231108	180800	6752380	4435	4435	4435	4435	0
158	20231108	180700	6752380	4435	4435	4435	4435	0
159	20231108	180600	6752380	4435	4435	4435	4435	0
160	20231108	180500	6752380	4435	4435	4435	4435	0
161	20231108	180400	6752380	4435	4435	4435	4435	0
162	20231108	180300	6752380	4435	4435	4435	4435	0
163	20231108	180200	6752380	4435	4435	4435	4435	0
164	20231108	180100	6752380	4435	4435	4435	4435	0
165	20231108	180000	6752380	4435	4435	4435	4435	0
166	20231108	175900	6752380	4435	4435	4435	4435	0
167	20231108	175800	6752380	4435	4435	4435	4435	0
168	20231108	175700	6752380	4435	4435	4435	4435	0
169	20231108	175600	6752380	4435	4435	4435	4435	0
170	20231108	175500	6752380	4435	4435	4435	4435	0
171	20231108	175400	6752380	4435	4435	4435	4435	0
172	20231108	175300	6752380	4435	4435	4435	4435	0
173	20231108	175200	6752380	4435	4435	4435	4435	0
174	20231108	175100	6752380	4435	4435	4435	4435	0
175	20231108	175000	6752380	4435	4435	4435	4435	0
176	20231108	174900	6752380	4435	4435	4435	4435	0
177	20231108	174800	6752380	4435	4435	4435	4435	0
178	20231108	174700	6752380	4435	4435	4435	4435	0
179	20231108	174600	6752380	4435	4435	4435	4435	0
180	20231108	174500	6752380	4435	4435	4435	4435	0
181	20231108	174400	6752380	4435	4435	4435	4435	0
182	20231108	174300	6752380	4435	4435	4435	4435	1002
183	20231108	174200	6752380	4435	4435	4435	4435	0
184	20231108	174100	6752380	4435	4435	4435	4435	0
185	20231108	174000	6752380	4435	4435	4435	4435	0
186	20231108	173900	6752380	4435	4435	4435	4435	0
187	20231108	173800	6752380	4435	4435	4435	4435	0
188	20231108	173700	6752380	4435	4435	4435	4435	0
189	20231108	173600	6752380	4435	4435	4435	4435	0
190	20231108	173500	6752380	4435	4435	4435	4435	0
191	20231108	173400	6752380	4435	4435	4435	4435	0
192	20231108	173300	6752380	4435	4435	4435	4435	0
193	20231108	173200	6752380	4435	4435	4435	4435	0
194	20231108	173100	6752380	4435	4435	4435	4435	0
195	20231108	173000	6752380	4435	4435	4435	4435	0
196	20231108	172900	6752380	4435	4435	4435	4435	0
197	20231108	172800	6752380	4435	4435	4435	4435	0
198	20231108	172700	6752380	4435	4435	4435	4435	0
199	20231108	172600	6752380	4435	4435	4435	4435	0
200	20231108	172500	6752380	4435	4435	4435	4435	0
201	20231108	172400	6752380	4435	4435	4435	4435	0
202	20231108	172300	6752380	4435	4435	4435	4435	0
203	20231108	172200	6752380	4435	4435	4435	4435	0
204	20231108	172100	6752380	4435	4435	4435	4435	0
205	20231108	172000	6752380	4435	4435	4435	4435	0
206	20231108	171900	6752380	4435	4435	4435	4435	0
207	20231108	171800	6752380	4435	4435	4435	4435	0
208	20231108	171700	6752380	4435	4435	4435	4435	0
209	20231108	171600	6752380	4435	4435	4435	4435	0
210	20231108	171500	6752380	4435	4435	4435	4435	0
211	20231108	171400	6752380	4435	4435	4435	4435	0
212	20231108	171300	6752380	4435	4435	4435	4435	1002
213	20231108	171200	6752380	4435	4435	4435	4435	0
214	20231108	171100	6752380	4435	4435	4435	4435	0
215	20231108	171000	6752380	4435	4435	4435	4435	0
216	20231108	170900	6752380	4435	4435	4435	4435	0
217	20231108	170800	6752380	4435	4435	4435	4435	0
218	20231108	170700	6752380	4435	4435	4435	4435	0
219	20231108	170600	6752380	4435	4435	4435	4435	0
220	20231108	170500	6752380	4435	4435	4435	4435	0
221	20231108	170400	6752380	4435	4435	4435	4435	0
222	20231108	170300	6752380	4435	4435	4435	4435	0
223	20231108	170200	6752380	4435	4435	4435	4435	0
224	20231108	170100	6752380	4435	4435	4435	4435	0
225	20231108	170000	6752380	4435	4435	4435	4435	0
226	20231108	165900	6752380	4435	4435	4435	4435	0
227	20231108	165800	6752380	4435	4435	4435	4435	0
228	20231108	165700	6752380	4435	4435	4435	4435	0
229	20231108	165600	6752380	4435	4435	4435	4435	0
230	20231108	165500	6752380	4435	4435	4435	4435	0
231	20231108	165400	6752380	4435	4435	4435	4435	0
232	20231108	165300	6752380	4435	4435	4435	4435	0
233	20231108	165200	6752380	4435	4435	4435	4435	0
234	20231108	165100	6752380	4435	4435	4435	4435	0
235	20231108	165000	6752380	4435	4435	4435	4435	0
236	20231108	164900	6752380	4435	4435	4435	4435	0
237	20231108	164800	6752380	4435	4435	4435	4435	0
238	20231108	164700	6752380	4435	4435	4435	4435	0
239	20231108	164600	6752380	4435	4435	4435	4435	0
240	20231108	164500	6752380	4435	4435	4435	4435	0
241	20231108	164400	6752380	4435	4435	4435	4435	0
242	20231108	164300	6752380	4435	4435	4435	4435	1002
243	20231108	164200	6752380	4435	4435	4435	4435	0
244	20231108	164100	6752380	4435	4435	4435	4435	0
245	20231108	164000	6752380	4435	4435	4435	4435	0
246	20231108	163900	6752380	4435	4435	4435	4435	0
247	20231108	163800	6752380	4435	4435	4435	4435	0
248	20231108	163700	6752380	4435	4435	4435	4435	0
249	20231108	163600	6752380	4435	4435	4435	4435	0
250	20231108	163500	6752380	4435	4435	4435	4435	0
251	20231108	163400	6752380	4435	4435	4435	4435	0
252	20231108	163300	6752380	4435	4435	4435	4435	0
253	20231108	163200	6752380	4435	4435	4435	4435	0
254	20231108	163100	6752380	4435	4435	4435	4435	0
255	20231108	163000	6752380	4435	4435	4435	4435	0
256	20231108	162900	6752380	4435	4435	4435	4435	0
257	20231108	162800	6752380	4435	4435	4435	4435	0
258	20231108	162700	6752380	4435	4435	4435	4435	0
259	20231108	162600	6752380	4435	4435	4435	4435	0
260	20231108	162500	6752380	4435	4435	4435	4435	0
261	20231108	162400	6752380	4435	4435	4435	4435	0
262	20231108	162300	6752380	4435	4435	4435	4435	0
263	20231108	162200	6752380	4435	4435	4435	4435	0
264	20231108	162100	6752380	4435	4435	4435	4435	0
265	20231108	162000	6752380	4435	4435	4435	4435	0
266	20231108	161900	6752380	4435	4435	4435	4435	0
267	20231108	161800	6752380	4435	4435	4435	4435	0
268	20231108	161700	6752380	4435	4435	4435	4435	0
269	20231108	161600	6752380	4435	4435	4435	4435	0
270	20231108	161500	6752380	4435	4435	4435	4435	0
271	20231108	161400	6752380	4435	4435	4435	4435	0
272	20231108	161300	6752380	4435	4435	4435	4435	1002
273	20231108	161200	6752380	4435	4435	4435	4435	0
274	20231108	161100	6752380	4435	4435	4435	4435	0
275	20231108	161000	6752380	4435	4435	4435	4435	0
276	20231108	160900	6752380	4435	4435	4435	4435	0
277	20231108	160800	6752380	4435	4435	4435	4435	0
278	20231108	160700	6752380	4435	4435	4435	4435	0
279	20231108	160600	6752380	4435	4435	4435	4435	0
280	20231108	160500	6752380	4435	4435	4435	4435	0
281	20231108	160400	6752380	4435	4435	4435	4435	0
282	20231108	160300	6752380	4435	4435	4435	4435	0
283	20231108	160200	6752380	4435	4435	4435	4435	0
284	20231108	160100	6752380	4435	4435	4435	4435	0
285	20231108	160000	6752380	4435	4435	4435	4435	0
286	20231108	155900	6752380	4435	4435	4435	4435	0
287	20231108	155800	6752380	4435	4435	4435	4435	0
288	20231108	155700	6752380	4435	4435	4435	4435	0
289	20231108	155600	6752380	4435	4435	4435	4435	0
290	20231108	155500	6752380	4435	4435	4435	4435	0
291	20231108	155400	6752380	4435	4435	4435	4435	0
292	20231108	155300	6752380	4435	4435	4435	4435	0
293	20231108	155200	6752380	4435	4435	4435	4435	0
294	20231108	155100	6752380	4435	4435	4435	4435	0
295	20231108	155000	6752380	4435	4435	4435	4435	0
296	20231108	154900	6752380	4435	4435	4435	4435	0
297	20231108	154800	6752380	4435	4435	4435	4435	0
298	20231108	154700	6752380	4435	4435	4435	4435	0
299	20231108	154600	6752380	4435	4435	4435	4435	0
300	20231108	154500	6752380	4435	4435	4435	4435	0
301	20231108	154400	6752380	4435	4435	4435	4435	0
302	20231108	154300	6752380	4435	4435	4435	4435	1002
303	20231108	154200	6752380	4435	4435	4435	4435	0
304	20231108	154100	6752380	4435	4435	4435	4435	0
305	20231108	154000	6752380	4435	4435	4435	4435	0
306	20231108	153900	6752380	4435	4435	4435	4435	0
307	20231108	153800	6752380	4435	4435	4435	4435	0
308	20231108	153700	6752380	4435	4435	4435	4435	0
309	20231108	153600	6752380	4435	4435	4435	4435	0
310	20231108	153500	6752380	4435	4435	4435	4435	0
311	20231108	153400	6752380	4435	4435	4435	4435	0
312	20231108	153300	6752380	4435	4435	4435	4435	0
313	20231108	153200	6752380	4435	4435	4435	4435	0
314	20231108	153100	6752380	4435	4435	4435	4435	0
315	20231108	153000	6752380	4435	4435	4435	4435	1002
316	20231108	152900	2308510	4445	4445	4445	4445	0
317	20231108	152800	2308510	4445	4445	4445	4445	0
318	20231108	152700	2308510	4445	4445	4445	4445	0
319	20231108	152600	2308510	4445	4445	4445	4445	0
320	20231108	152500	2308510	4445	4445	4445	4445	0
321	20231108	152400	2308510	4445	4445	4445	4445	0
322	20231108	152300	2308510	4445	4445	4445	4445	0
323	20231108	152200	2308510	4445	4445	4445	4445	0
324	20231108	152100	2308510	4445	4445	4445	4445	0
325	20231108	152000	2308510	4445	4445	4445	4445	0
326	20231108	151900	2308510	4445	4445	4445	4445	0
327	20231108	151800	2308510	4445	4445	4445	4445	0
328	20231108	151700	2308510	4445	4445	4445	4445	0
329	20231108	151600	2308510	4445	4445	4445	4445	0
330	20231108	151500	2308510	4445	4445	4445	4445	0
331	20231108	151400	2308510	4445	4445	4445	4445	0
332	20231108	151300	2308510	4445	4445	4445	4445	0
333	20231108	151200	2308510	4445	4445	4445	4445	0
334	20231108	151100	2308510	4445	4445	4445	4445	0
335	20231108	151000	2308510	4445	4445	4445	4445	0
336	20231108	150900	2308510	4445	4445	4445	4445	0
337	20231108	150800	2308510	4445	4445	4445	4445	0
338	20231108	150700	2308510	4445	4445	4445	4445	0
339	20231108	150600	2308510	4445	4445	4445	4445	0
340	20231108	150500	2308510	4445	4445	4445	4445	0
341	20231108	150400	2308510	4445	4445	4445	4445	0
342	20231108	150300	2308510	4445	4445	4445	4445	0
343	20231108	150200	2308510	4445	4445	4445	4445	0
344	20231108	150100	2308510	4445	4445	4445	4445	0
345	20231108	150000	2308510	4445	4445	4445	4445	0
346	20231108	145900	2308510	4445	4445	4445	4445	0
347	20231108	145800	2308510	4445	4445	4445	4445	0
348	20231108	145700	2308510	4445	4445	4445	4445	0
349	20231108	145600	2308510	4445	4445	4445	4445	0
350	20231108	145500	2308510	4445	4445	4445	4445	0
351	20231108	145400	2308510	4445	4445	4445	4445	0
352	20231108	145300	2308510	4445	4445	4445	4445	0
353	20231108	145200	2308510	4445	4445	4445	4445	0
354	20231108	145100	2308510	4445	4445	4445	4445	0
355	20231108	145000	2308510	4445	4445	4445	4445	0
356	20231108	144900	2308510	4445	4445	4445	4445	0
357	20231108	144800	2308510	4445	4445	4445	4445	0
358	20231108	144700	2308510	4445	4445	4445	4445	0
359	20231108	144600	2308510	4445	4445	4445	4445	0
360	20231108	144500	2308510	4445	4445	4445	4445	0
361	20231108	144400	2308510	4445	4445	4445	4445	0
362	20231108	144300	2308510	4445	4445	4445	4445	0
363	20231108	144200	2308510	4445	4445	4445	4445	0
364	20231108	144100	2308510	4445	4445	4445	4445	0
365	20231108	144000	2308510	4445	4445	4445	4445	0
366	20231108	143900	2308510	4445	4445	4445	4445	0
367	20231108	143800	2308510	4445	4445	4445	4445	0
368	20231108	143700	2308510	4445	4445	4445	4445	0
369	20231108	143600	2308510	4445	4445	4445	4445	0
370	20231108	143500	2308510	4445	4445	4445	4445	0
371	20231108	143400	2308510	4445	4445	4445	4445	0
372	20231108	143300	2308510	4445	4445	4445	4445	0
373	20231108	143200	2308510	4445	4445	4445	4445	0
374	20231108	143100	2308510	4445	4445	4445	4445	0
375	20231108	143000	2308510	4445	4445	4445	4445	0
376	20231108	142900	2308510	4445	4445	4445	4445	0
377	20231108	142800	2308510	4445	4445	4445	4445	0
378	20231108	142700	2308510	4445	4445	4445	4445	0
379	20231108	142600	2308510	4445	4445	4445	4445	0
380	20231108	142500	2308510	4445	4445	4445	4445	0
381	20231108	142400	2308510	4445	4445	4445	4445	0
382	20231108	142300	2308510	4445	4445	4445	4445	0
383	20231108	142200	2308510	4445	4445	4445	4445	0
384	20231108	142100	2308510	4445	4445	4445	4445	0
385	20231108	142000	2308510	4445	4445	4445	4445	0
386	20231108	141900	2308510	4445	4445	4445	4445	0
387	20231108	141800	2308510	4445	4445	4445	4445	0
388	20231108	141700	2308510	4445	4445	4445	4445	0
389	20231108	141600	2308510	4445	4445	4445	4445	0
390	20231108	141500	2308510	4445	4445	4445	4445	0
391	20231108	141400	2308510	4445	4445	4445	4445	0
392	20231108	141300	2308510	4445	4445	4445	4445	0
393	20231108	141200	2308510	4445	4445	4445	4445	0
394	20231108	141100	2308510	4445	4445	4445	4445	0
395	20231108	141000	2308510	4445	4445	4445	4445	0
396	20231108	140900	2308510	4445	4445	4445	4445	0
397	20231108	140800	2308510	4445	4445	4445	4445	0
398	20231108	140700	2308510	4445	4445	4445	4445	0
399	20231108	140600	2308510	4445	4445	4445	4445	0
400	20231108	140500	2308510	4445	4445	4445	4445	0
401	20231108	140400	2308510	4445	4445	4445	4445	0
402	20231108	140300	2308510	4445	4445	4445	4445	0
403	20231108	140200	2308510	4445	4445	4445	4445	0
404	20231108	140100	2308510	4445	4445	4445	4445	0
405	20231108	140000	2308510	4445	4445	4445	4445	0
406	20231108	135900	2308510	4445	4445	4445	4445	0
407	20231108	135800	2308510	4445	4445	4445	4445	0
408	20231108	135700	2308510	4445	4445	4445	4445	0
409	20231108	135600	2308510	4445	4445	4445	4445	0
410	20231108	135500	2308510	4445	4445	4445	4445	0
411	20231108	135400	2308510	4445	4445	4445	4445	0
412	20231108	135300	2308510	4445	4445	4445	4445	0
413	20231108	135200	2308510	4445	4445	4445	4445	0
414	20231108	135100	2308510	4445	4445	4445	4445	0
415	20231108	135000	2308510	4445	4445	4445	4445	0
416	20231108	134900	2308510	4445	4445	4445	4445	0
417	20231108	134800	2308510	4445	4445	4445	4445	0
418	20231108	134700	2308510	4445	4445	4445	4445	0
419	20231108	134600	2308510	4445	4445	4445	4445	0
420	20231108	134500	2308510	4445	4445	4445	4445	0
421	20231108	134400	2308510	4445	4445	4445	4445	0
422	20231108	134300	2308510	4445	4445	4445	4445	0
423	20231108	134200	2308510	4445	4445	4445	4445	0
424	20231108	134100	2308510	4445	4445	4445	4445	0
425	20231108	134000	2308510	4445	4445	4445	4445	0
426	20231108	133900	2308510	4445	4445	4445	4445	179
427	20231108	133800	1512855	4450	4450	4450	4450	0
428	20231108	133700	1512855	4450	4450	4450	4450	0
429	20231108	133600	1512855	4450	4450	4450	4450	0
430	20231108	133500	1512855	4450	4450	4450	4450	0
431	20231108	133400	1512855	4450	4450	4450	4450	0
432	20231108	133300	1512855	4450	4450	4450	4450	0
433	20231108	133200	1512855	4450	4450	4450	4450	0
434	20231108	133100	1512855	4450	4450	4450	4450	0
435	20231108	133000	1512855	4450	4450	4450	4450	0
436	20231108	132900	1512855	4450	4450	4450	4450	0
437	20231108	132800	1512855	4450	4450	4450	4450	0
438	20231108	132700	1512855	4450	4450	4450	4450	0
439	20231108	132600	1512855	4450	4450	4450	4450	0
440	20231108	132500	1512855	4450	4450	4450	4450	0
441	20231108	132400	1512855	4450	4450	4450	4450	0
442	20231108	132300	1512855	4450	4450	4450	4450	0
443	20231108	132200	1512855	4450	4450	4450	4450	0
444	20231108	132100	1512855	4450	4450	4450	4450	0
445	20231108	132000	1512855	4450	4450	4450	4450	0
446	20231108	131900	1512855	4450	4450	4450	4450	0
447	20231108	131800	1512855	4450	4450	4450	4450	0
448	20231108	131700	1512855	4450	4450	4450	4450	0
449	20231108	131600	1512855	4450	4450	4450	4450	0
450	20231108	131500	1512855	4450	4450	4450	4450	0
451	20231108	131400	1512855	4450	4450	4450	4450	0
452	20231108	131300	1512855	4450	4450	4450	4450	0
453	20231108	131200	1512855	4450	4450	4450	4450	0
454	20231108	131100	1512855	4450	4450	4450	4450	0
455	20231108	131000	1512855	4450	4450	4450	4450	2
456	20231108	130900	1503955	4405	4405	4405	4405	0
457	20231108	130800	1503955	4405	4405	4405	4405	0
458	20231108	130700	1503955	4405	4405	4405	4405	0
459	20231108	130600	1503955	4405	4405	4405	4405	0
460	20231108	130500	1503955	4405	4405	4405	4405	0
461	20231108	130400	1503955	4405	4405	4405	4405	0
462	20231108	130300	1503955	4405	4405	4405	4405	0
463	20231108	130200	1503955	4405	4405	4405	4405	0
464	20231108	130100	1503955	4405	4405	4405	4405	0
465	20231108	130000	1503955	4405	4405	4405	4405	0
466	20231108	125900	1503955	4405	4405	4405	4405	0
467	20231108	125800	1503955	4405	4405	4405	4405	10
468	20231108	125700	1459905	4450	4450	4450	4450	0
469	20231108	125600	1459905	4450	4450	4450	4450	0
470	20231108	125500	1459905	4450	4450	4450	4450	0
471	20231108	125400	1459905	4450	4450	4450	4450	0
472	20231108	125300	1459905	4450	4450	4450	4450	0
473	20231108	125200	1459905	4450	4450	4450	4450	0
474	20231108	125100	1459905	4450	4450	4450	4450	0
475	20231108	125000	1459905	4450	4450	4450	4450	0
476	20231108	124900	1459905	4450	4450	4450	4450	0
477	20231108	124800	1459905	4450	4450	4450	4450	0
478	20231108	124700	1459905	4450	4450	4450	4450	0
479	20231108	124600	1459905	4450	4450	4450	4450	0
480	20231108	124500	1459905	4450	4450	4450	4450	0
481	20231108	124400	1459905	4450	4450	4450	4450	0
482	20231108	124300	1459905	4450	4450	4450	4450	0
483	20231108	124200	1459905	4450	4450	4450	4450	0
484	20231108	124100	1459905	4450	4450	4450	4450	0
485	20231108	124000	1459905	4450	4450	4450	4450	0
486	20231108	123900	1459905	4450	4450	4450	4450	0
487	20231108	123800	1459905	4450	4450	4450	4450	0
488	20231108	123700	1459905	4450	4450	4450	4450	0
489	20231108	123600	1459905	4450	4450	4450	4450	0
490	20231108	123500	1459905	4450	4450	4450	4450	0
491	20231108	123400	1459905	4450	4450	4450	4450	0
492	20231108	123300	1459905	4450	4450	4450	4450	0
493	20231108	123200	1459905	4450	4450	4450	4450	0
494	20231108	123100	1459905	4450	4450	4450	4450	0
495	20231108	123000	1459905	4450	4450	4450	4450	0
496	20231108	122900	1459905	4450	4450	4450	4450	0
497	20231108	122800	1459905	4450	4450	4450	4450	0
498	20231108	122700	1459905	4450	4450	4450	4450	0
499	20231108	122600	1459905	4450	4450	4450	4450	0
500	20231108	122500	1459905	4450	4450	4450	4450	0
501	20231108	122400	1459905	4450	4450	4450	4450	0
502	20231108	122300	1459905	4450	4450	4450	4450	0
503	20231108	122200	1459905	4450	4450	4450	4450	0
504	20231108	122100	1459905	4450	4450	4450	4450	0
505	20231108	122000	1459905	4450	4450	4450	4450	8
506	20231108	121900	1424305	4450	4450	4450	4450	0
507	20231108	121800	1424305	4450	4450	4450	4450	0
508	20231108	121700	1424305	4450	4450	4450	4450	0
509	20231108	121600	1424305	4450	4450	4450	4450	0
510	20231108	121500	1424305	4450	4450	4450	4450	0
511	20231108	121400	1424305	4450	4450	4450	4450	0
512	20231108	121300	1424305	4450	4450	4450	4450	0
513	20231108	121200	1424305	4450	4450	4450	4450	0
514	20231108	121100	1424305	4450	4450	4450	4450	0
515	20231108	121000	1424305	4450	4450	4450	4450	0
516	20231108	120900	1424305	4450	4450	4450	4450	0
517	20231108	120800	1424305	4450	4450	4450	4450	0
518	20231108	120700	1424305	4450	4450	4450	4450	0
519	20231108	120600	1424305	4450	4450	4450	4450	0
520	20231108	120500	1424305	4450	4450	4450	4450	0
521	20231108	120400	1424305	4450	4450	4450	4450	0
522	20231108	120300	1424305	4450	4450	4450	4450	0
523	20231108	120200	1424305	4450	4450	4450	4450	0
524	20231108	120100	1424305	4450	4450	4450	4450	0
525	20231108	120000	1424305	4450	4450	4450	4450	0
526	20231108	115900	1424305	4450	4450	4450	4450	0
527	20231108	115800	1424305	4450	4450	4450	4450	0
528	20231108	115700	1424305	4450	4450	4450	4450	0
529	20231108	115600	1424305	4450	4450	4450	4450	0
530	20231108	115500	1424305	4450	4450	4450	4450	0
531	20231108	115400	1424305	4450	4450	4450	4450	0
532	20231108	115300	1424305	4450	4450	4450	4450	0
533	20231108	115200	1424305	4450	4450	4450	4450	0
534	20231108	115100	1424305	4450	4450	4450	4450	0
535	20231108	115000	1424305	4450	4450	4450	4450	0
536	20231108	114900	1424305	4450	4450	4450	4450	0
537	20231108	114800	1424305	4450	4450	4450	4450	0
538	20231108	114700	1424305	4450	4450	4450	4450	0
539	20231108	114600	1424305	4450	4450	4450	4450	0
540	20231108	114500	1424305	4450	4450	4450	4450	0
541	20231108	114400	1424305	4450	4450	4450	4450	90
542	20231108	114300	1023805	4445	4445	4445	4445	0
543	20231108	114200	1023805	4445	4445	4445	4445	0
544	20231108	114100	1023805	4445	4445	4445	4445	0
545	20231108	114000	1023805	4445	4445	4445	4445	0
546	20231108	113900	1023805	4445	4445	4445	4445	40
547	20231108	113800	846005	4450	4450	4450	4450	10
548	20231108	113700	801505	4450	4445	4450	4445	175
549	20231108	113600	22975	4595	4595	4595	4595	0
550	20231108	113500	22975	4595	4595	4595	4595	0
551	20231108	113400	22975	4595	4595	4595	4595	0
552	20231108	113300	22975	4595	4595	4595	4595	0
553	20231108	113200	22975	4595	4595	4595	4595	0
554	20231108	113100	22975	4595	4595	4595	4595	0
555	20231108	113000	22975	4595	4595	4595	4595	0
556	20231108	112900	22975	4595	4595	4595	4595	0
557	20231108	112800	22975	4595	4595	4595	4595	0
558	20231108	112700	22975	4595	4595	4595	4595	0
559	20231108	112600	22975	4595	4595	4595	4595	0
560	20231108	112500	22975	4595	4595	4595	4595	0
561	20231108	112400	22975	4595	4595	4595	4595	0
562	20231108	112300	22975	4595	4595	4595	4595	0
563	20231108	112200	22975	4595	4595	4595	4595	0
564	20231108	112100	22975	4595	4595	4595	4595	0
565	20231108	112000	22975	4595	4595	4595	4595	0
566	20231108	111900	22975	4595	4595	4595	4595	0
567	20231108	111800	22975	4595	4595	4595	4595	0
568	20231108	111700	22975	4595	4595	4595	4595	0
569	20231108	111600	22975	4595	4595	4595	4595	0
570	20231108	111500	22975	4595	4595	4595	4595	0
571	20231108	111400	22975	4595	4595	4595	4595	0
572	20231108	111300	22975	4595	4595	4595	4595	0
573	20231108	111200	22975	4595	4595	4595	4595	0
574	20231108	111100	22975	4595	4595	4595	4595	0
575	20231108	111000	22975	4595	4595	4595	4595	0
576	20231108	110900	22975	4595	4595	4595	4595	0
577	20231108	110800	22975	4595	4595	4595	4595	0
578	20231108	110700	22975	4595	4595	4595	4595	0
579	20231108	110600	22975	4595	4595	4595	4595	0
580	20231108	110500	22975	4595	4595	4595	4595	0
581	20231108	110400	22975	4595	4595	4595	4595	0
582	20231108	110300	22975	4595	4595	4595	4595	0
583	20231108	110200	22975	4595	4595	4595	4595	0
584	20231108	110100	22975	4595	4595	4595	4595	0
585	20231108	110000	22975	4595	4595	4595	4595	0
586	20231108	105900	22975	4595	4595	4595	4595	0
587	20231108	105800	22975	4595	4595	4595	4595	0
588	20231108	105700	22975	4595	4595	4595	4595	0
589	20231108	105600	22975	4595	4595	4595	4595	0
590	20231108	105500	22975	4595	4595	4595	4595	0
591	20231108	105400	22975	4595	4595	4595	4595	0
592	20231108	105300	22975	4595	4595	4595	4595	0
593	20231108	105200	22975	4595	4595	4595	4595	0
594	20231108	105100	22975	4595	4595	4595	4595	0
595	20231108	105000	22975	4595	4595	4595	4595	0
596	20231108	104900	22975	4595	4595	4595	4595	0
597	20231108	104800	22975	4595	4595	4595	4595	0
598	20231108	104700	22975	4595	4595	4595	4595	0
599	20231108	104600	22975	4595	4595	4595	4595	0
600	20231108	104500	22975	4595	4595	4595	4595	0
601	20231108	104400	22975	4595	4595	4595	4595	0
602	20231108	104300	22975	4595	4595	4595	4595	0
603	20231108	104200	22975	4595	4595	4595	4595	0
604	20231108	104100	22975	4595	4595	4595	4595	0
605	20231108	104000	22975	4595	4595	4595	4595	0
606	20231108	103900	22975	4595	4595	4595	4595	0
607	20231108	103800	22975	4595	4595	4595	4595	0
608	20231108	103700	22975	4595	4595	4595	4595	0
609	20231108	103600	22975	4595	4595	4595	4595	0
610	20231108	103500	22975	4595	4595	4595	4595	0
611	20231108	103400	22975	4595	4595	4595	4595	0
612	20231108	103300	22975	4595	4595	4595	4595	0
613	20231108	103200	22975	4595	4595	4595	4595	0
614	20231108	103100	22975	4595	4595	4595	4595	0
615	20231108	103000	22975	4595	4595	4595	4595	0
616	20231108	102900	22975	4595	4595	4595	4595	0
617	20231108	102800	22975	4595	4595	4595	4595	0
618	20231108	102700	22975	4595	4595	4595	4595	0
619	20231108	102600	22975	4595	4595	4595	4595	0
620	20231108	102500	22975	4595	4595	4595	4595	0
621	20231108	102400	22975	4595	4595	4595	4595	0
622	20231108	102300	22975	4595	4595	4595	4595	0
623	20231108	102200	22975	4595	4595	4595	4595	0
624	20231108	102100	22975	4595	4595	4595	4595	0
625	20231108	102000	22975	4595	4595	4595	4595	0
626	20231108	101900	22975	4595	4595	4595	4595	0
627	20231108	101800	22975	4595	4595	4595	4595	0
628	20231108	101700	22975	4595	4595	4595	4595	0
629	20231108	101600	22975	4595	4595	4595	4595	0
630	20231108	101500	22975	4595	4595	4595	4595	0
631	20231108	101400	22975	4595	4595	4595	4595	0
632	20231108	101300	22975	4595	4595	4595	4595	0
633	20231108	101200	22975	4595	4595	4595	4595	0
634	20231108	101100	22975	4595	4595	4595	4595	0
635	20231108	101000	22975	4595	4595	4595	4595	0
636	20231108	100900	22975	4595	4595	4595	4595	0
637	20231108	100800	22975	4595	4595	4595	4595	0
638	20231108	100700	22975	4595	4595	4595	4595	0
639	20231108	100600	22975	4595	4595	4595	4595	0
640	20231108	100500	22975	4595	4595	4595	4595	0
641	20231108	100400	22975	4595	4595	4595	4595	0
642	20231108	100300	22975	4595	4595	4595	4595	0
643	20231108	100200	22975	4595	4595	4595	4595	0
644	20231108	100100	22975	4595	4595	4595	4595	0
645	20231108	100000	22975	4595	4595	4595	4595	0
646	20231108	095900	22975	4595	4595	4595	4595	0
647	20231108	095800	22975	4595	4595	4595	4595	0
648	20231108	095700	22975	4595	4595	4595	4595	0
649	20231108	095600	22975	4595	4595	4595	4595	0
650	20231108	095500	22975	4595	4595	4595	4595	0
651	20231108	095400	22975	4595	4595	4595	4595	0
652	20231108	095300	22975	4595	4595	4595	4595	0
653	20231108	095200	22975	4595	4595	4595	4595	0
654	20231108	095100	22975	4595	4595	4595	4595	0
655	20231108	095000	22975	4595	4595	4595	4595	0
656	20231108	094900	22975	4595	4595	4595	4595	0
657	20231108	094800	22975	4595	4595	4595	4595	0
658	20231108	094700	22975	4595	4595	4595	4595	0
659	20231108	094600	22975	4595	4595	4595	4595	0
660	20231108	094500	22975	4595	4595	4595	4595	0
661	20231108	094400	22975	4595	4595	4595	4595	0
662	20231108	094300	22975	4595	4595	4595	4595	0
663	20231108	094200	22975	4595	4595	4595	4595	0
664	20231108	094100	22975	4595	4595	4595	4595	0
665	20231108	094000	22975	4595	4595	4595	4595	0
666	20231108	093900	22975	4595	4595	4595	4595	0
667	20231108	093800	22975	4595	4595	4595	4595	0
668	20231108	093700	22975	4595	4595	4595	4595	0
669	20231108	093600	22975	4595	4595	4595	4595	0
670	20231108	093500	22975	4595	4595	4595	4595	0
671	20231108	093400	22975	4595	4595	4595	4595	0
672	20231108	093300	22975	4595	4595	4595	4595	0
673	20231108	093200	22975	4595	4595	4595	4595	0
674	20231108	093100	22975	4595	4595	4595	4595	0
675	20231108	093000	22975	4595	4595	4595	4595	0
676	20231108	092900	22975	4595	4595	4595	4595	0
677	20231108	092800	22975	4595	4595	4595	4595	0
678	20231108	092700	22975	4595	4595	4595	4595	0
679	20231108	092600	22975	4595	4595	4595	4595	0
680	20231108	092500	22975	4595	4595	4595	4595	0
681	20231108	092400	22975	4595	4595	4595	4595	0
682	20231108	092300	22975	4595	4595	4595	4595	0
683	20231108	092200	22975	4595	4595	4595	4595	0
684	20231108	092100	22975	4595	4595	4595	4595	0
685	20231108	092000	22975	4595	4595	4595	4595	0
686	20231108	091900	22975	4595	4595	4595	4595	0
687	20231108	091800	22975	4595	4595	4595	4595	0
688	20231108	091700	22975	4595	4595	4595	4595	0
689	20231108	091600	22975	4595	4595	4595	4595	0
690	20231108	091500	22975	4595	4595	4595	4595	0
691	20231108	091400	22975	4595	4595	4595	4595	0
692	20231108	091300	22975	4595	4595	4595	4595	0
693	20231108	091200	22975	4595	4595	4595	4595	0
694	20231108	091100	22975	4595	4595	4595	4595	0
695	20231108	091000	22975	4595	4595	4595	4595	0
696	20231108	090900	22975	4595	4595	4595	4595	0
697	20231108	090800	22975	4595	4595	4595	4595	0
698	20231108	090700	22975	4595	4595	4595	4595	0
699	20231108	090600	22975	4595	4595	4595	4595	0
700	20231108	090500	22975	4595	4595	4595	4595	0
701	20231108	090400	22975	4595	4595	4595	4595	0
702	20231108	090300	22975	4595	4595	4595	4595	0
703	20231108	090200	22975	4595	4595	4595	4595	0
704	20231108	090100	22975	4595	4595	4595	4595	0
705	20231108	090000	22975	4595	4595	4595	4595	5