KissMeData/318010/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210500	13460660	8580	8580	8580	8580	32
3	20231108	210400	13460660	8580	8580	8580	8580	0
4	20231108	210300	13460660	8580	8580	8580	8580	0
5	20231108	210200	13460660	8580	8580	8580	8580	0
6	20231108	210100	13460660	8580	8580	8580	8580	0
7	20231108	210000	13460660	8580	8580	8580	8580	0
8	20231108	205900	13460660	8580	8580	8580	8580	0
9	20231108	205800	13460660	8580	8580	8580	8580	0
10	20231108	205700	13460660	8580	8580	8580	8580	0
11	20231108	205600	13460660	8580	8580	8580	8580	0
12	20231108	205500	13460660	8580	8580	8580	8580	0
13	20231108	205400	13460660	8580	8580	8580	8580	0
14	20231108	205300	13460660	8580	8580	8580	8580	0
15	20231108	205200	13460660	8580	8580	8580	8580	0
16	20231108	205100	13460660	8580	8580	8580	8580	0
17	20231108	205000	13460660	8580	8580	8580	8580	0
18	20231108	204900	13460660	8580	8580	8580	8580	0
19	20231108	204800	13460660	8580	8580	8580	8580	0
20	20231108	204700	13460660	8580	8580	8580	8580	0
21	20231108	204600	13460660	8580	8580	8580	8580	0
22	20231108	204500	13460660	8580	8580	8580	8580	0
23	20231108	204400	13460660	8580	8580	8580	8580	0
24	20231108	204300	13460660	8580	8580	8580	8580	0
25	20231108	204200	13460660	8580	8580	8580	8580	0
26	20231108	204100	13460660	8580	8580	8580	8580	0
27	20231108	204000	13460660	8580	8580	8580	8580	0
28	20231108	203900	13460660	8580	8580	8580	8580	0
29	20231108	203800	13460660	8580	8580	8580	8580	0
30	20231108	203700	13460660	8580	8580	8580	8580	0
31	20231108	203600	13460660	8580	8580	8580	8580	0
32	20231108	203500	13460660	8580	8580	8580	8580	32
33	20231108	203400	13460660	8580	8580	8580	8580	0
34	20231108	203300	13460660	8580	8580	8580	8580	0
35	20231108	203200	13460660	8580	8580	8580	8580	0
36	20231108	203100	13460660	8580	8580	8580	8580	0
37	20231108	203000	13460660	8580	8580	8580	8580	0
38	20231108	202900	13460660	8580	8580	8580	8580	0
39	20231108	202800	13460660	8580	8580	8580	8580	0
40	20231108	202700	13460660	8580	8580	8580	8580	0
41	20231108	202600	13460660	8580	8580	8580	8580	0
42	20231108	202500	13460660	8580	8580	8580	8580	0
43	20231108	202400	13460660	8580	8580	8580	8580	0
44	20231108	202300	13460660	8580	8580	8580	8580	0
45	20231108	202200	13460660	8580	8580	8580	8580	0
46	20231108	202100	13460660	8580	8580	8580	8580	0
47	20231108	202000	13460660	8580	8580	8580	8580	0
48	20231108	201900	13460660	8580	8580	8580	8580	0
49	20231108	201800	13460660	8580	8580	8580	8580	0
50	20231108	201700	13460660	8580	8580	8580	8580	0
51	20231108	201600	13460660	8580	8580	8580	8580	0
52	20231108	201500	13460660	8580	8580	8580	8580	0
53	20231108	201400	13460660	8580	8580	8580	8580	0
54	20231108	201300	13460660	8580	8580	8580	8580	0
55	20231108	201200	13460660	8580	8580	8580	8580	0
56	20231108	201100	13460660	8580	8580	8580	8580	0
57	20231108	201000	13460660	8580	8580	8580	8580	0
58	20231108	200900	13460660	8580	8580	8580	8580	0
59	20231108	200800	13460660	8580	8580	8580	8580	0
60	20231108	200700	13460660	8580	8580	8580	8580	0
61	20231108	200600	13460660	8580	8580	8580	8580	0
62	20231108	200500	13460660	8580	8580	8580	8580	32
63	20231108	200400	13460660	8580	8580	8580	8580	0
64	20231108	200300	13460660	8580	8580	8580	8580	0
65	20231108	200200	13460660	8580	8580	8580	8580	0
66	20231108	200100	13460660	8580	8580	8580	8580	0
67	20231108	200000	13460660	8580	8580	8580	8580	0
68	20231108	195900	13460660	8580	8580	8580	8580	0
69	20231108	195800	13460660	8580	8580	8580	8580	0
70	20231108	195700	13460660	8580	8580	8580	8580	0
71	20231108	195600	13460660	8580	8580	8580	8580	0
72	20231108	195500	13460660	8580	8580	8580	8580	0
73	20231108	195400	13460660	8580	8580	8580	8580	0
74	20231108	195300	13460660	8580	8580	8580	8580	0
75	20231108	195200	13460660	8580	8580	8580	8580	0
76	20231108	195100	13460660	8580	8580	8580	8580	0
77	20231108	195000	13460660	8580	8580	8580	8580	0
78	20231108	194900	13460660	8580	8580	8580	8580	0
79	20231108	194800	13460660	8580	8580	8580	8580	0
80	20231108	194700	13460660	8580	8580	8580	8580	0
81	20231108	194600	13460660	8580	8580	8580	8580	0
82	20231108	194500	13460660	8580	8580	8580	8580	0
83	20231108	194400	13460660	8580	8580	8580	8580	0
84	20231108	194300	13460660	8580	8580	8580	8580	0
85	20231108	194200	13460660	8580	8580	8580	8580	0
86	20231108	194100	13460660	8580	8580	8580	8580	0
87	20231108	194000	13460660	8580	8580	8580	8580	0
88	20231108	193900	13460660	8580	8580	8580	8580	0
89	20231108	193800	13460660	8580	8580	8580	8580	0
90	20231108	193700	13460660	8580	8580	8580	8580	0
91	20231108	193600	13460660	8580	8580	8580	8580	0
92	20231108	193500	13460660	8580	8580	8580	8580	32
93	20231108	193400	13460660	8580	8580	8580	8580	0
94	20231108	193300	13460660	8580	8580	8580	8580	0
95	20231108	193200	13460660	8580	8580	8580	8580	0
96	20231108	193100	13460660	8580	8580	8580	8580	0
97	20231108	193000	13460660	8580	8580	8580	8580	0
98	20231108	192900	13460660	8580	8580	8580	8580	0
99	20231108	192800	13460660	8580	8580	8580	8580	0
100	20231108	192700	13460660	8580	8580	8580	8580	0
101	20231108	192600	13460660	8580	8580	8580	8580	0
102	20231108	192500	13460660	8580	8580	8580	8580	0
103	20231108	192400	13460660	8580	8580	8580	8580	0
104	20231108	192300	13460660	8580	8580	8580	8580	0
105	20231108	192200	13460660	8580	8580	8580	8580	0
106	20231108	192100	13460660	8580	8580	8580	8580	0
107	20231108	192000	13460660	8580	8580	8580	8580	0
108	20231108	191900	13460660	8580	8580	8580	8580	0
109	20231108	191800	13460660	8580	8580	8580	8580	0
110	20231108	191700	13460660	8580	8580	8580	8580	0
111	20231108	191600	13460660	8580	8580	8580	8580	0
112	20231108	191500	13460660	8580	8580	8580	8580	0
113	20231108	191400	13460660	8580	8580	8580	8580	0
114	20231108	191300	13460660	8580	8580	8580	8580	0
115	20231108	191200	13460660	8580	8580	8580	8580	0
116	20231108	191100	13460660	8580	8580	8580	8580	0
117	20231108	191000	13460660	8580	8580	8580	8580	0
118	20231108	190900	13460660	8580	8580	8580	8580	0
119	20231108	190800	13460660	8580	8580	8580	8580	0
120	20231108	190700	13460660	8580	8580	8580	8580	0
121	20231108	190600	13460660	8580	8580	8580	8580	0
122	20231108	190500	13460660	8580	8580	8580	8580	32
123	20231108	190400	13460660	8580	8580	8580	8580	0
124	20231108	190300	13460660	8580	8580	8580	8580	0
125	20231108	190200	13460660	8580	8580	8580	8580	0
126	20231108	190100	13460660	8580	8580	8580	8580	0
127	20231108	190000	13460660	8580	8580	8580	8580	0
128	20231108	185900	13460660	8580	8580	8580	8580	0
129	20231108	185800	13460660	8580	8580	8580	8580	0
130	20231108	185700	13460660	8580	8580	8580	8580	0
131	20231108	185600	13460660	8580	8580	8580	8580	0
132	20231108	185500	13460660	8580	8580	8580	8580	0
133	20231108	185400	13460660	8580	8580	8580	8580	0
134	20231108	185300	13460660	8580	8580	8580	8580	0
135	20231108	185200	13460660	8580	8580	8580	8580	0
136	20231108	185100	13460660	8580	8580	8580	8580	0
137	20231108	185000	13460660	8580	8580	8580	8580	0
138	20231108	184900	13460660	8580	8580	8580	8580	0
139	20231108	184800	13460660	8580	8580	8580	8580	0
140	20231108	184700	13460660	8580	8580	8580	8580	0
141	20231108	184600	13460660	8580	8580	8580	8580	0
142	20231108	184500	13460660	8580	8580	8580	8580	0
143	20231108	184400	13460660	8580	8580	8580	8580	0
144	20231108	184300	13460660	8580	8580	8580	8580	0
145	20231108	184200	13460660	8580	8580	8580	8580	0
146	20231108	184100	13460660	8580	8580	8580	8580	0
147	20231108	184000	13460660	8580	8580	8580	8580	0
148	20231108	183900	13460660	8580	8580	8580	8580	0
149	20231108	183800	13460660	8580	8580	8580	8580	0
150	20231108	183700	13460660	8580	8580	8580	8580	0
151	20231108	183600	13460660	8580	8580	8580	8580	0
152	20231108	183500	13460660	8580	8580	8580	8580	32
153	20231108	183400	13460660	8580	8580	8580	8580	0
154	20231108	183300	13460660	8580	8580	8580	8580	0
155	20231108	183200	13460660	8580	8580	8580	8580	0
156	20231108	183100	13460660	8580	8580	8580	8580	0
157	20231108	183000	13460660	8580	8580	8580	8580	0
158	20231108	182900	13460660	8580	8580	8580	8580	0
159	20231108	182800	13460660	8580	8580	8580	8580	0
160	20231108	182700	13460660	8580	8580	8580	8580	0
161	20231108	182600	13460660	8580	8580	8580	8580	0
162	20231108	182500	13460660	8580	8580	8580	8580	0
163	20231108	182400	13460660	8580	8580	8580	8580	0
164	20231108	182300	13460660	8580	8580	8580	8580	0
165	20231108	182200	13460660	8580	8580	8580	8580	0
166	20231108	182100	13460660	8580	8580	8580	8580	0
167	20231108	182000	13460660	8580	8580	8580	8580	0
168	20231108	181900	13460660	8580	8580	8580	8580	0
169	20231108	181800	13460660	8580	8580	8580	8580	0
170	20231108	181700	13460660	8580	8580	8580	8580	0
171	20231108	181600	13460660	8580	8580	8580	8580	0
172	20231108	181500	13460660	8580	8580	8580	8580	0
173	20231108	181400	13460660	8580	8580	8580	8580	0
174	20231108	181300	13460660	8580	8580	8580	8580	0
175	20231108	181200	13460660	8580	8580	8580	8580	0
176	20231108	181100	13460660	8580	8580	8580	8580	0
177	20231108	181000	13460660	8580	8580	8580	8580	0
178	20231108	180900	13460660	8580	8580	8580	8580	0
179	20231108	180800	13460660	8580	8580	8580	8580	0
180	20231108	180700	13460660	8580	8580	8580	8580	0
181	20231108	180600	13460660	8580	8580	8580	8580	0
182	20231108	180500	13460660	8580	8580	8580	8580	32
183	20231108	180400	13460660	8580	8580	8580	8580	0
184	20231108	180300	13460660	8580	8580	8580	8580	0
185	20231108	180200	13460660	8580	8580	8580	8580	0
186	20231108	180100	13460660	8580	8580	8580	8580	0
187	20231108	180000	13460660	8580	8580	8580	8580	0
188	20231108	175900	13460660	8580	8580	8580	8580	0
189	20231108	175800	13460660	8580	8580	8580	8580	0
190	20231108	175700	13460660	8580	8580	8580	8580	0
191	20231108	175600	13460660	8580	8580	8580	8580	0
192	20231108	175500	13460660	8580	8580	8580	8580	0
193	20231108	175400	13460660	8580	8580	8580	8580	0
194	20231108	175300	13460660	8580	8580	8580	8580	0
195	20231108	175200	13460660	8580	8580	8580	8580	0
196	20231108	175100	13460660	8580	8580	8580	8580	0
197	20231108	175000	13460660	8580	8580	8580	8580	0
198	20231108	174900	13460660	8580	8580	8580	8580	0
199	20231108	174800	13460660	8580	8580	8580	8580	0
200	20231108	174700	13460660	8580	8580	8580	8580	0
201	20231108	174600	13460660	8580	8580	8580	8580	0
202	20231108	174500	13460660	8580	8580	8580	8580	0
203	20231108	174400	13460660	8580	8580	8580	8580	0
204	20231108	174300	13460660	8580	8580	8580	8580	0
205	20231108	174200	13460660	8580	8580	8580	8580	0
206	20231108	174100	13460660	8580	8580	8580	8580	0
207	20231108	174000	13460660	8580	8580	8580	8580	0
208	20231108	173900	13460660	8580	8580	8580	8580	0
209	20231108	173800	13460660	8580	8580	8580	8580	0
210	20231108	173700	13460660	8580	8580	8580	8580	0
211	20231108	173600	13460660	8580	8580	8580	8580	0
212	20231108	173500	13460660	8580	8580	8580	8580	32
213	20231108	173400	13460660	8580	8580	8580	8580	0
214	20231108	173300	13460660	8580	8580	8580	8580	0
215	20231108	173200	13460660	8580	8580	8580	8580	0
216	20231108	173100	13460660	8580	8580	8580	8580	0
217	20231108	173000	13460660	8580	8580	8580	8580	0
218	20231108	172900	13460660	8580	8580	8580	8580	0
219	20231108	172800	13460660	8580	8580	8580	8580	0
220	20231108	172700	13460660	8580	8580	8580	8580	0
221	20231108	172600	13460660	8580	8580	8580	8580	0
222	20231108	172500	13460660	8580	8580	8580	8580	0
223	20231108	172400	13460660	8580	8580	8580	8580	0
224	20231108	172300	13460660	8580	8580	8580	8580	0
225	20231108	172200	13460660	8580	8580	8580	8580	0
226	20231108	172100	13460660	8580	8580	8580	8580	0
227	20231108	172000	13460660	8580	8580	8580	8580	0
228	20231108	171900	13460660	8580	8580	8580	8580	0
229	20231108	171800	13460660	8580	8580	8580	8580	0
230	20231108	171700	13460660	8580	8580	8580	8580	0
231	20231108	171600	13460660	8580	8580	8580	8580	0
232	20231108	171500	13460660	8580	8580	8580	8580	0
233	20231108	171400	13460660	8580	8580	8580	8580	0
234	20231108	171300	13460660	8580	8580	8580	8580	0
235	20231108	171200	13460660	8580	8580	8580	8580	0
236	20231108	171100	13460660	8580	8580	8580	8580	0
237	20231108	171000	13460660	8580	8580	8580	8580	0
238	20231108	170900	13460660	8580	8580	8580	8580	0
239	20231108	170800	13460660	8580	8580	8580	8580	0
240	20231108	170700	13460660	8580	8580	8580	8580	0
241	20231108	170600	13460660	8580	8580	8580	8580	0
242	20231108	170500	13460660	8580	8580	8580	8580	32
243	20231108	170400	13460660	8580	8580	8580	8580	0
244	20231108	170300	13460660	8580	8580	8580	8580	0
245	20231108	170200	13460660	8580	8580	8580	8580	0
246	20231108	170100	13460660	8580	8580	8580	8580	0
247	20231108	170000	13460660	8580	8580	8580	8580	0
248	20231108	165900	13460660	8580	8580	8580	8580	0
249	20231108	165800	13460660	8580	8580	8580	8580	0
250	20231108	165700	13460660	8580	8580	8580	8580	0
251	20231108	165600	13460660	8580	8580	8580	8580	0
252	20231108	165500	13460660	8580	8580	8580	8580	0
253	20231108	165400	13460660	8580	8580	8580	8580	0
254	20231108	165300	13460660	8580	8580	8580	8580	0
255	20231108	165200	13460660	8580	8580	8580	8580	0
256	20231108	165100	13460660	8580	8580	8580	8580	0
257	20231108	165000	13460660	8580	8580	8580	8580	0
258	20231108	164900	13460660	8580	8580	8580	8580	0
259	20231108	164800	13460660	8580	8580	8580	8580	0
260	20231108	164700	13460660	8580	8580	8580	8580	0
261	20231108	164600	13460660	8580	8580	8580	8580	0
262	20231108	164500	13460660	8580	8580	8580	8580	0
263	20231108	164400	13460660	8580	8580	8580	8580	0
264	20231108	164300	13460660	8580	8580	8580	8580	0
265	20231108	164200	13460660	8580	8580	8580	8580	0
266	20231108	164100	13460660	8580	8580	8580	8580	0
267	20231108	164000	13460660	8580	8580	8580	8580	0
268	20231108	163900	13460660	8580	8580	8580	8580	0
269	20231108	163800	13460660	8580	8580	8580	8580	0
270	20231108	163700	13460660	8580	8580	8580	8580	0
271	20231108	163600	13460660	8580	8580	8580	8580	0
272	20231108	163500	13460660	8580	8580	8580	8580	32
273	20231108	163400	13460660	8580	8580	8580	8580	0
274	20231108	163300	13460660	8580	8580	8580	8580	0
275	20231108	163200	13460660	8580	8580	8580	8580	0
276	20231108	163100	13460660	8580	8580	8580	8580	0
277	20231108	163000	13460660	8580	8580	8580	8580	0
278	20231108	162900	13460660	8580	8580	8580	8580	0
279	20231108	162800	13460660	8580	8580	8580	8580	0
280	20231108	162700	13460660	8580	8580	8580	8580	0
281	20231108	162600	13460660	8580	8580	8580	8580	0
282	20231108	162500	13460660	8580	8580	8580	8580	0
283	20231108	162400	13460660	8580	8580	8580	8580	0
284	20231108	162300	13460660	8580	8580	8580	8580	0
285	20231108	162200	13460660	8580	8580	8580	8580	0
286	20231108	162100	13460660	8580	8580	8580	8580	0
287	20231108	162000	13460660	8580	8580	8580	8580	0
288	20231108	161900	13460660	8580	8580	8580	8580	0
289	20231108	161800	13460660	8580	8580	8580	8580	0
290	20231108	161700	13460660	8580	8580	8580	8580	0
291	20231108	161600	13460660	8580	8580	8580	8580	0
292	20231108	161500	13460660	8580	8580	8580	8580	0
293	20231108	161400	13460660	8580	8580	8580	8580	0
294	20231108	161300	13460660	8580	8580	8580	8580	0
295	20231108	161200	13460660	8580	8580	8580	8580	0
296	20231108	161100	13460660	8580	8580	8580	8580	0
297	20231108	161000	13460660	8580	8580	8580	8580	0
298	20231108	160900	13460660	8580	8580	8580	8580	0
299	20231108	160800	13460660	8580	8580	8580	8580	0
300	20231108	160700	13460660	8580	8580	8580	8580	0
301	20231108	160600	13460660	8580	8580	8580	8580	0
302	20231108	160500	13460660	8580	8580	8580	8580	32
303	20231108	160400	13460660	8580	8580	8580	8580	0
304	20231108	160300	13460660	8580	8580	8580	8580	0
305	20231108	160200	13460660	8580	8580	8580	8580	0
306	20231108	160100	13460660	8580	8580	8580	8580	0
307	20231108	160000	13460660	8580	8580	8580	8580	0
308	20231108	155900	13460660	8580	8580	8580	8580	0
309	20231108	155800	13460660	8580	8580	8580	8580	0
310	20231108	155700	13460660	8580	8580	8580	8580	0
311	20231108	155600	13460660	8580	8580	8580	8580	0
312	20231108	155500	13460660	8580	8580	8580	8580	0
313	20231108	155400	13460660	8580	8580	8580	8580	0
314	20231108	155300	13460660	8580	8580	8580	8580	0
315	20231108	155200	13460660	8580	8580	8580	8580	0
316	20231108	155100	13460660	8580	8580	8580	8580	0
317	20231108	155000	13460660	8580	8580	8580	8580	0
318	20231108	154900	13460660	8580	8580	8580	8580	0
319	20231108	154800	13460660	8580	8580	8580	8580	0
320	20231108	154700	13460660	8580	8580	8580	8580	0
321	20231108	154600	13460660	8580	8580	8580	8580	0
322	20231108	154500	13460660	8580	8580	8580	8580	0
323	20231108	154400	13460660	8580	8580	8580	8580	0
324	20231108	154300	13460660	8580	8580	8580	8580	0
325	20231108	154200	13460660	8580	8580	8580	8580	0
326	20231108	154100	13460660	8580	8580	8580	8580	0
327	20231108	154000	13460660	8580	8580	8580	8580	0
328	20231108	153900	13460660	8580	8580	8580	8580	0
329	20231108	153800	13460660	8580	8580	8580	8580	0
330	20231108	153700	13460660	8580	8580	8580	8580	0
331	20231108	153600	13460660	8580	8580	8580	8580	0
332	20231108	153500	13460660	8580	8580	8580	8580	32
333	20231108	153400	13460660	8580	8580	8580	8580	0
334	20231108	153300	13460660	8580	8580	8580	8580	0
335	20231108	153200	13460660	8580	8580	8580	8580	0
336	20231108	153100	13460660	8580	8580	8580	8580	0
337	20231108	153000	13460660	8580	8580	8580	8580	32
338	20231108	152900	13186100	8580	8580	8580	8580	0
339	20231108	152800	13186100	8580	8580	8580	8580	0
340	20231108	152700	13186100	8580	8580	8580	8580	0
341	20231108	152600	13186100	8580	8580	8580	8580	0
342	20231108	152500	13186100	8580	8580	8580	8580	0
343	20231108	152400	13186100	8580	8580	8580	8580	0
344	20231108	152300	13186100	8580	8580	8580	8580	0
345	20231108	152200	13186100	8580	8580	8580	8580	0
346	20231108	152100	13186100	8580	8580	8580	8580	0
347	20231108	152000	13186100	8580	8580	8580	8580	0
348	20231108	151900	13186100	8580	8580	8580	8580	0
349	20231108	151800	13186100	8580	8580	8580	8580	0
350	20231108	151700	13186100	8580	8580	8580	8580	0
351	20231108	151600	13186100	8580	8580	8580	8580	0
352	20231108	151500	13186100	8580	8580	8580	8580	0
353	20231108	151400	13186100	8580	8580	8580	8580	0
354	20231108	151300	13186100	8580	8580	8580	8580	0
355	20231108	151200	13186100	8580	8580	8580	8580	0
356	20231108	151100	13186100	8580	8580	8580	8580	0
357	20231108	151000	13186100	8580	8580	8580	8580	0
358	20231108	150900	13186100	8580	8580	8580	8580	0
359	20231108	150800	13186100	8580	8580	8580	8580	0
360	20231108	150700	13186100	8580	8580	8580	8580	0
361	20231108	150600	13186100	8580	8580	8580	8580	0
362	20231108	150500	13186100	8580	8580	8580	8580	0
363	20231108	150400	13186100	8580	8580	8580	8580	0
364	20231108	150300	13186100	8580	8580	8580	8580	0
365	20231108	150200	13186100	8580	8580	8580	8580	0
366	20231108	150100	13186100	8580	8580	8580	8580	0
367	20231108	150000	13186100	8580	8580	8580	8580	0
368	20231108	145900	13186100	8580	8580	8580	8580	0
369	20231108	145800	13186100	8580	8580	8580	8580	0
370	20231108	145700	13186100	8580	8580	8580	8580	0
371	20231108	145600	13186100	8580	8580	8580	8580	0
372	20231108	145500	13186100	8580	8580	8580	8580	0
373	20231108	145400	13186100	8580	8580	8580	8580	0
374	20231108	145300	13186100	8580	8580	8580	8580	0
375	20231108	145200	13186100	8580	8580	8580	8580	0
376	20231108	145100	13186100	8580	8580	8580	8580	0
377	20231108	145000	13186100	8580	8580	8580	8580	0
378	20231108	144900	13186100	8580	8580	8580	8580	0
379	20231108	144800	13186100	8580	8580	8580	8580	0
380	20231108	144700	13186100	8580	8580	8580	8580	0
381	20231108	144600	13186100	8580	8580	8580	8580	0
382	20231108	144500	13186100	8580	8580	8580	8580	0
383	20231108	144400	13186100	8580	8580	8580	8580	0
384	20231108	144300	13186100	8580	8580	8580	8580	0
385	20231108	144200	13186100	8580	8580	8580	8580	0
386	20231108	144100	13186100	8580	8580	8580	8580	0
387	20231108	144000	13186100	8580	8580	8580	8580	0
388	20231108	143900	13186100	8580	8580	8580	8580	0
389	20231108	143800	13186100	8580	8580	8580	8580	0
390	20231108	143700	13186100	8580	8580	8580	8580	0
391	20231108	143600	13186100	8580	8580	8580	8580	0
392	20231108	143500	13186100	8580	8580	8580	8580	0
393	20231108	143400	13186100	8580	8580	8580	8580	0
394	20231108	143300	13186100	8580	8580	8580	8580	0
395	20231108	143200	13186100	8580	8580	8580	8580	0
396	20231108	143100	13186100	8580	8580	8580	8580	0
397	20231108	143000	13186100	8580	8570	8580	8570	11
398	20231108	142900	13091800	8580	8580	8580	8580	0
399	20231108	142800	13091800	8580	8580	8580	8580	0
400	20231108	142700	13091800	8580	8580	8580	8580	0
401	20231108	142600	13091800	8580	8580	8580	8580	0
402	20231108	142500	13091800	8580	8580	8580	8580	0
403	20231108	142400	13091800	8580	8580	8580	8580	0
404	20231108	142300	13091800	8580	8580	8580	8580	0
405	20231108	142200	13091800	8580	8580	8580	8580	0
406	20231108	142100	13091800	8580	8580	8580	8580	0
407	20231108	142000	13091800	8580	8580	8580	8580	0
408	20231108	141900	13091800	8580	8580	8580	8580	0
409	20231108	141800	13091800	8580	8580	8580	8580	0
410	20231108	141700	13091800	8580	8580	8580	8580	0
411	20231108	141600	13091800	8580	8580	8580	8580	0
412	20231108	141500	13091800	8580	8580	8580	8580	0
413	20231108	141400	13091800	8580	8580	8580	8580	0
414	20231108	141300	13091800	8580	8580	8580	8580	0
415	20231108	141200	13091800	8580	8580	8580	8580	0
416	20231108	141100	13091800	8580	8580	8580	8580	0
417	20231108	141000	13091800	8580	8560	8580	8560	10
418	20231108	140900	13006130	8560	8560	8560	8560	0
419	20231108	140800	13006130	8560	8560	8560	8560	0
420	20231108	140700	13006130	8560	8560	8560	8560	0
421	20231108	140600	13006130	8560	8560	8560	8560	0
422	20231108	140500	13006130	8560	8560	8560	8560	0
423	20231108	140400	13006130	8560	8560	8560	8560	0
424	20231108	140300	13006130	8560	8560	8560	8560	0
425	20231108	140200	13006130	8560	8560	8560	8560	0
426	20231108	140100	13006130	8560	8560	8560	8560	0
427	20231108	140000	13006130	8560	8560	8560	8560	0
428	20231108	135900	13006130	8560	8560	8560	8560	241
429	20231108	135800	10943170	8560	8560	8560	8560	0
430	20231108	135700	10943170	8560	8560	8560	8560	0
431	20231108	135600	10943170	8560	8560	8560	8560	0
432	20231108	135500	10943170	8560	8560	8560	8560	0
433	20231108	135400	10943170	8560	8560	8560	8560	0
434	20231108	135300	10943170	8560	8560	8560	8560	0
435	20231108	135200	10943170	8560	8560	8560	8560	0
436	20231108	135100	10943170	8560	8560	8560	8560	0
437	20231108	135000	10943170	8560	8560	8560	8560	0
438	20231108	134900	10943170	8560	8560	8560	8560	0
439	20231108	134800	10943170	8560	8560	8560	8560	0
440	20231108	134700	10943170	8560	8560	8560	8560	0
441	20231108	134600	10943170	8560	8560	8560	8560	0
442	20231108	134500	10943170	8560	8560	8560	8560	0
443	20231108	134400	10943170	8560	8560	8560	8560	0
444	20231108	134300	10943170	8560	8560	8560	8560	0
445	20231108	134200	10943170	8560	8560	8560	8560	0
446	20231108	134100	10943170	8560	8560	8560	8560	0
447	20231108	134000	10943170	8560	8560	8560	8560	0
448	20231108	133900	10943170	8560	8560	8560	8560	0
449	20231108	133800	10943170	8560	8560	8560	8560	0
450	20231108	133700	10943170	8560	8560	8560	8560	0
451	20231108	133600	10943170	8560	8560	8560	8560	2
452	20231108	133500	10926050	8540	8540	8540	8540	5
453	20231108	133400	10883350	8550	8550	8550	8550	1
454	20231108	133300	10874800	8560	8560	8560	8560	0
455	20231108	133200	10874800	8560	8560	8560	8560	3
456	20231108	133100	10849120	8550	8550	8550	8550	2
457	20231108	133000	10832020	8560	8560	8560	8560	0
458	20231108	132900	10832020	8560	8560	8560	8560	0
459	20231108	132800	10832020	8560	8560	8560	8560	0
460	20231108	132700	10832020	8560	8560	8560	8560	0
461	20231108	132600	10832020	8560	8560	8560	8560	0
462	20231108	132500	10832020	8560	8560	8560	8560	0
463	20231108	132400	10832020	8560	8560	8560	8560	0
464	20231108	132300	10832020	8560	8560	8560	8560	0
465	20231108	132200	10832020	8560	8560	8560	8560	0
466	20231108	132100	10832020	8560	8560	8560	8560	0
467	20231108	132000	10832020	8560	8550	8560	8550	20
468	20231108	131900	10660990	8530	8530	8530	8530	1
469	20231108	131800	10652460	8550	8550	8550	8550	0
470	20231108	131700	10652460	8550	8550	8550	8550	0
471	20231108	131600	10652460	8550	8550	8550	8550	0
472	20231108	131500	10652460	8550	8550	8550	8550	0
473	20231108	131400	10652460	8550	8550	8550	8550	0
474	20231108	131300	10652460	8550	8550	8550	8550	0
475	20231108	131200	10652460	8550	8550	8550	8550	5
476	20231108	131100	10609710	8530	8530	8530	8530	0
477	20231108	131000	10609710	8530	8530	8530	8530	0
478	20231108	130900	10609710	8530	8530	8530	8530	0
479	20231108	130800	10609710	8530	8530	8530	8530	0
480	20231108	130700	10609710	8530	8530	8530	8530	0
481	20231108	130600	10609710	8530	8530	8530	8530	0
482	20231108	130500	10609710	8530	8530	8530	8530	1
483	20231108	130400	10601180	8550	8550	8550	8550	0
484	20231108	130300	10601180	8550	8550	8550	8550	3
485	20231108	130200	10575530	8510	8510	8510	8510	0
486	20231108	130100	10575530	8510	8510	8510	8510	0
487	20231108	130000	10575530	8510	8520	8520	8510	10
488	20231108	125900	10490410	8530	8530	8530	8530	0
489	20231108	125800	10490410	8530	8530	8530	8530	0
490	20231108	125700	10490410	8530	8530	8530	8530	0
491	20231108	125600	10490410	8530	8530	8530	8530	0
492	20231108	125500	10490410	8530	8530	8530	8530	3
493	20231108	125400	10464820	8530	8530	8530	8530	0
494	20231108	125300	10464820	8530	8530	8530	8530	5
495	20231108	125200	10422170	8530	8530	8530	8530	0
496	20231108	125100	10422170	8530	8530	8530	8530	0
497	20231108	125000	10422170	8530	8530	8530	8530	1
498	20231108	124900	10413640	8550	8550	8550	8550	2
499	20231108	124800	10396540	8560	8550	8560	8550	21
500	20231108	124700	10216960	8520	8520	8520	8520	0
501	20231108	124600	10216960	8520	8520	8520	8520	0
502	20231108	124500	10216960	8520	8520	8520	8520	0
503	20231108	124400	10216960	8520	8520	8520	8520	0
504	20231108	124300	10216960	8520	8520	8520	8520	0
505	20231108	124200	10216960	8520	8520	8520	8520	0
506	20231108	124100	10216960	8520	8520	8520	8520	0
507	20231108	124000	10216960	8520	8520	8520	8520	1
508	20231108	123900	10208440	8550	8550	8550	8550	0
509	20231108	123800	10208440	8550	8550	8550	8550	0
510	20231108	123700	10208440	8550	8550	8550	8550	0
511	20231108	123600	10208440	8550	8550	8550	8550	0
512	20231108	123500	10208440	8550	8550	8550	8550	5
513	20231108	123400	10165690	8530	8530	8530	8530	0
514	20231108	123300	10165690	8530	8530	8530	8530	0
515	20231108	123200	10165690	8530	8530	8530	8530	0
516	20231108	123100	10165690	8530	8530	8530	8530	0
517	20231108	123000	10165690	8530	8530	8530	8530	0
518	20231108	122900	10165690	8530	8530	8530	8530	0
519	20231108	122800	10165690	8530	8530	8530	8530	0
520	20231108	122700	10165690	8530	8530	8530	8530	0
521	20231108	122600	10165690	8530	8530	8530	8530	0
522	20231108	122500	10165690	8530	8530	8530	8530	0
523	20231108	122400	10165690	8530	8530	8530	8530	0
524	20231108	122300	10165690	8530	8530	8530	8530	0
525	20231108	122200	10165690	8530	8530	8530	8530	0
526	20231108	122100	10165690	8530	8530	8530	8530	0
527	20231108	122000	10165690	8530	8530	8530	8530	0
528	20231108	121900	10165690	8530	8530	8530	8530	0
529	20231108	121800	10165690	8530	8530	8550	8530	9
530	20231108	121700	10088860	8550	8550	8550	8550	0
531	20231108	121600	10088860	8550	8550	8550	8550	0
532	20231108	121500	10088860	8550	8550	8550	8550	0
533	20231108	121400	10088860	8550	8550	8550	8550	0
534	20231108	121300	10088860	8550	8550	8550	8550	0
535	20231108	121200	10088860	8550	8550	8550	8550	0
536	20231108	121100	10088860	8550	8550	8550	8550	0
537	20231108	121000	10088860	8550	8550	8550	8550	0
538	20231108	120900	10088860	8550	8550	8560	8550	31
539	20231108	120800	9823780	8550	8550	8550	8550	3
540	20231108	120700	9798130	8480	8480	8480	8480	1
541	20231108	120600	9789650	8550	8550	8550	8550	0
542	20231108	120500	9789650	8550	8550	8550	8550	0
543	20231108	120400	9789650	8550	8550	8550	8550	0
544	20231108	120300	9789650	8550	8550	8550	8550	0
545	20231108	120200	9789650	8550	8550	8550	8550	0
546	20231108	120100	9789650	8550	8550	8550	8550	0
547	20231108	120000	9789650	8550	8550	8550	8550	0
548	20231108	115900	9789650	8550	8550	8550	8550	0
549	20231108	115800	9789650	8550	8550	8550	8550	0
550	20231108	115700	9789650	8550	8550	8550	8550	0
551	20231108	115600	9789650	8550	8550	8550	8550	3
552	20231108	115500	9764000	8560	8550	8560	8550	28
553	20231108	115400	9524570	8550	8550	8550	8550	0
554	20231108	115300	9524570	8550	8550	8550	8550	0
555	20231108	115200	9524570	8550	8550	8550	8550	0
556	20231108	115100	9524570	8550	8550	8550	8550	0
557	20231108	115000	9524570	8550	8550	8550	8550	0
558	20231108	114900	9524570	8550	8550	8550	8550	0
559	20231108	114800	9524570	8550	8550	8550	8550	0
560	20231108	114700	9524570	8550	8550	8550	8550	0
561	20231108	114600	9524570	8550	8550	8550	8550	0
562	20231108	114500	9524570	8550	8550	8550	8550	0
563	20231108	114400	9524570	8550	8550	8550	8550	0
564	20231108	114300	9524570	8550	8550	8550	8550	0
565	20231108	114200	9524570	8550	8550	8550	8550	0
566	20231108	114100	9524570	8550	8550	8550	8550	0
567	20231108	114000	9524570	8550	8550	8550	8550	0
568	20231108	113900	9524570	8550	8550	8550	8550	0
569	20231108	113800	9524570	8550	8550	8550	8550	0
570	20231108	113700	9524570	8550	8550	8550	8550	0
571	20231108	113600	9524570	8550	8550	8550	8550	0
572	20231108	113500	9524570	8550	8550	8550	8550	0
573	20231108	113400	9524570	8550	8550	8550	8550	0
574	20231108	113300	9524570	8550	8550	8550	8550	2
575	20231108	113200	9507470	8560	8560	8560	8560	0
576	20231108	113100	9507470	8560	8560	8560	8560	0
577	20231108	113000	9507470	8560	8560	8560	8560	0
578	20231108	112900	9507470	8560	8560	8560	8560	0
579	20231108	112800	9507470	8560	8560	8560	8560	0
580	20231108	112700	9507470	8560	8560	8560	8560	0
581	20231108	112600	9507470	8560	8560	8560	8560	0
582	20231108	112500	9507470	8560	8560	8560	8560	0
583	20231108	112400	9507470	8560	8560	8560	8560	0
584	20231108	112300	9507470	8560	8560	8560	8560	0
585	20231108	112200	9507470	8560	8560	8560	8560	0
586	20231108	112100	9507470	8560	8560	8560	8560	0
587	20231108	112000	9507470	8560	8560	8560	8560	0
588	20231108	111900	9507470	8560	8560	8560	8560	0
589	20231108	111800	9507470	8560	8560	8560	8560	0
590	20231108	111700	9507470	8560	8560	8560	8560	0
591	20231108	111600	9507470	8560	8560	8560	8560	0
592	20231108	111500	9507470	8560	8560	8560	8560	0
593	20231108	111400	9507470	8560	8560	8560	8560	0
594	20231108	111300	9507470	8560	8560	8560	8560	0
595	20231108	111200	9507470	8560	8560	8560	8560	0
596	20231108	111100	9507470	8560	8560	8560	8560	0
597	20231108	111000	9507470	8560	8560	8560	8560	0
598	20231108	110900	9507470	8560	8560	8560	8560	1
599	20231108	110800	9498910	8440	8440	8440	8440	110
600	20231108	110700	8570510	8430	8430	8430	8430	0
601	20231108	110600	8570510	8430	8430	8430	8430	117
602	20231108	110500	7584200	8440	8550	8550	8440	378
603	20231108	110400	4379920	8550	8560	8560	8550	5
604	20231108	110300	4337160	8560	8560	8560	8560	0
605	20231108	110200	4337160	8560	8560	8560	8560	0
606	20231108	110100	4337160	8560	8560	8560	8560	2
607	20231108	110000	4320040	8580	8580	8580	8580	0
608	20231108	105900	4320040	8580	8580	8580	8580	0
609	20231108	105800	4320040	8580	8580	8580	8580	0
610	20231108	105700	4320040	8580	8580	8580	8580	0
611	20231108	105600	4320040	8580	8580	8580	8580	0
612	20231108	105500	4320040	8580	8580	8580	8580	0
613	20231108	105400	4320040	8580	8580	8580	8580	0
614	20231108	105300	4320040	8580	8580	8580	8580	0
615	20231108	105200	4320040	8580	8580	8580	8580	0
616	20231108	105100	4320040	8580	8580	8580	8580	0
617	20231108	105000	4320040	8580	8580	8580	8580	0
618	20231108	104900	4320040	8580	8580	8580	8580	0
619	20231108	104800	4320040	8580	8580	8580	8580	0
620	20231108	104700	4320040	8580	8580	8580	8580	0
621	20231108	104600	4320040	8580	8580	8580	8580	0
622	20231108	104500	4320040	8580	8580	8580	8580	0
623	20231108	104400	4320040	8580	8580	8580	8580	0
624	20231108	104300	4320040	8580	8580	8580	8580	0
625	20231108	104200	4320040	8580	8580	8580	8580	0
626	20231108	104100	4320040	8580	8580	8580	8580	0
627	20231108	104000	4320040	8580	8580	8580	8580	0
628	20231108	103900	4320040	8580	8580	8580	8580	0
629	20231108	103800	4320040	8580	8580	8580	8580	0
630	20231108	103700	4320040	8580	8580	8580	8580	0
631	20231108	103600	4320040	8580	8580	8580	8580	0
632	20231108	103500	4320040	8580	8580	8580	8580	0
633	20231108	103400	4320040	8580	8580	8580	8580	0
634	20231108	103300	4320040	8580	8580	8580	8580	4
635	20231108	103200	4285720	8590	8580	8590	8580	33
636	20231108	103100	4002350	8590	8590	8590	8590	0
637	20231108	103000	4002350	8590	8590	8590	8590	0
638	20231108	102900	4002350	8590	8590	8590	8590	0
639	20231108	102800	4002350	8590	8590	8590	8590	0
640	20231108	102700	4002350	8590	8590	8590	8590	0
641	20231108	102600	4002350	8590	8590	8590	8590	0
642	20231108	102500	4002350	8590	8590	8590	8590	0
643	20231108	102400	4002350	8590	8590	8590	8590	0
644	20231108	102300	4002350	8590	8590	8590	8590	0
645	20231108	102200	4002350	8590	8590	8590	8590	0
646	20231108	102100	4002350	8590	8590	8590	8590	0
647	20231108	102000	4002350	8590	8590	8590	8590	3
648	20231108	101900	3976580	8580	8580	8580	8580	0
649	20231108	101800	3976580	8580	8580	8580	8580	0
650	20231108	101700	3976580	8580	8580	8580	8580	0
651	20231108	101600	3976580	8580	8580	8580	8580	0
652	20231108	101500	3976580	8580	8580	8580	8580	0
653	20231108	101400	3976580	8580	8580	8580	8580	0
654	20231108	101300	3976580	8580	8580	8580	8580	0
655	20231108	101200	3976580	8580	8580	8580	8580	0
656	20231108	101100	3976580	8580	8580	8580	8580	0
657	20231108	101000	3976580	8580	8580	8580	8580	0
658	20231108	100900	3976580	8580	8580	8580	8580	0
659	20231108	100800	3976580	8580	8580	8580	8580	0
660	20231108	100700	3976580	8580	8580	8580	8580	0
661	20231108	100600	3976580	8580	8580	8580	8580	0
662	20231108	100500	3976580	8580	8580	8580	8580	0
663	20231108	100400	3976580	8580	8580	8580	8580	10
664	20231108	100300	3890780	8580	8580	8580	8580	0
665	20231108	100200	3890780	8580	8580	8580	8580	0
666	20231108	100100	3890780	8580	8580	8580	8580	0
667	20231108	100000	3890780	8580	8580	8580	8580	0
668	20231108	095900	3890780	8580	8580	8580	8580	1
669	20231108	095800	3882200	8590	8590	8590	8590	0
670	20231108	095700	3882200	8590	8590	8590	8590	0
671	20231108	095600	3882200	8590	8590	8590	8590	0
672	20231108	095500	3882200	8590	8590	8590	8590	0
673	20231108	095400	3882200	8590	8590	8590	8590	0
674	20231108	095300	3882200	8590	8590	8590	8590	0
675	20231108	095200	3882200	8590	8590	8590	8590	0
676	20231108	095100	3882200	8590	8590	8590	8590	0
677	20231108	095000	3882200	8590	8590	8590	8590	0
678	20231108	094900	3882200	8590	8590	8590	8590	0
679	20231108	094800	3882200	8590	8590	8590	8590	0
680	20231108	094700	3882200	8590	8590	8590	8590	0
681	20231108	094600	3882200	8590	8590	8590	8590	0
682	20231108	094500	3882200	8590	8590	8590	8590	0
683	20231108	094400	3882200	8590	8590	8590	8590	0
684	20231108	094300	3882200	8590	8590	8590	8590	0
685	20231108	094200	3882200	8590	8590	8590	8590	0
686	20231108	094100	3882200	8590	8590	8590	8590	0
687	20231108	094000	3882200	8590	8590	8590	8590	0
688	20231108	093900	3882200	8590	8590	8590	8590	0
689	20231108	093800	3882200	8590	8590	8590	8590	0
690	20231108	093700	3882200	8590	8590	8590	8590	0
691	20231108	093600	3882200	8590	8590	8590	8590	0
692	20231108	093500	3882200	8590	8590	8590	8590	0
693	20231108	093400	3882200	8590	8590	8590	8590	0
694	20231108	093300	3882200	8590	8590	8590	8590	1
695	20231108	093200	3873610	8590	8590	8590	8590	0
696	20231108	093100	3873610	8590	8590	8590	8590	0
697	20231108	093000	3873610	8590	8590	8590	8590	0
698	20231108	092900	3873610	8590	8590	8590	8590	0
699	20231108	092800	3873610	8590	8590	8590	8590	0
700	20231108	092700	3873610	8590	8590	8590	8590	0
701	20231108	092600	3873610	8590	8590	8590	8590	0
702	20231108	092500	3873610	8590	8590	8590	8590	0
703	20231108	092400	3873610	8590	8590	8590	8590	0
704	20231108	092300	3873610	8590	8590	8590	8590	0
705	20231108	092200	3873610	8590	8590	8590	8590	0
706	20231108	092100	3873610	8590	8590	8590	8590	10
707	20231108	092000	3787710	8590	8590	8590	8590	0
708	20231108	091900	3787710	8590	8590	8590	8590	0
709	20231108	091800	3787710	8590	8570	8590	8570	380
710	20231108	091700	527590	8570	8570	8570	8570	0
711	20231108	091600	527590	8570	8570	8570	8570	0
712	20231108	091500	527590	8570	8570	8570	8570	3
713	20231108	091400	501880	8470	8470	8470	8470	0
714	20231108	091300	501880	8470	8570	8570	8470	50
715	20231108	091200	77250	8590	8590	8590	8590	0
716	20231108	091100	77250	8590	8590	8590	8590	0
717	20231108	091000	77250	8590	8590	8590	8590	0
718	20231108	090900	77250	8590	8590	8590	8590	0
719	20231108	090800	77250	8590	8590	8590	8590	0
720	20231108	090700	77250	8590	8590	8590	8590	0
721	20231108	090600	77250	8590	8590	8590	8590	0
722	20231108	090500	77250	8590	8590	8590	8590	0
723	20231108	090400	77250	8590	8590	8590	8590	0
724	20231108	090300	77250	8590	8590	8590	8590	3
725	20231108	090200	51480	8570	8570	8570	8570	0
726	20231108	090100	51480	8570	8570	8570	8570	0
727	20231108	090000	51480	8570	8590	8590	8570	6