KissMeData/169670/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202500	8031740	9770	9770	9770	9770	100
3	20231106	202400	8031740	9770	9770	9770	9770	0
4	20231106	202300	8031740	9770	9770	9770	9770	0
5	20231106	202200	8031740	9770	9770	9770	9770	0
6	20231106	202100	8031740	9770	9770	9770	9770	0
7	20231106	202000	8031740	9770	9770	9770	9770	0
8	20231106	201900	8031740	9770	9770	9770	9770	0
9	20231106	201800	8031740	9770	9770	9770	9770	0
10	20231106	201700	8031740	9770	9770	9770	9770	0
11	20231106	201600	8031740	9770	9770	9770	9770	0
12	20231106	201500	8031740	9770	9770	9770	9770	0
13	20231106	201400	8031740	9770	9770	9770	9770	0
14	20231106	201300	8031740	9770	9770	9770	9770	0
15	20231106	201200	8031740	9770	9770	9770	9770	0
16	20231106	201100	8031740	9770	9770	9770	9770	0
17	20231106	201000	8031740	9770	9770	9770	9770	0
18	20231106	200900	8031740	9770	9770	9770	9770	0
19	20231106	200800	8031740	9770	9770	9770	9770	0
20	20231106	200700	8031740	9770	9770	9770	9770	0
21	20231106	200600	8031740	9770	9770	9770	9770	0
22	20231106	200500	8031740	9770	9770	9770	9770	0
23	20231106	200400	8031740	9770	9770	9770	9770	0
24	20231106	200300	8031740	9770	9770	9770	9770	0
25	20231106	200200	8031740	9770	9770	9770	9770	0
26	20231106	200100	8031740	9770	9770	9770	9770	0
27	20231106	200000	8031740	9770	9770	9770	9770	0
28	20231106	195900	8031740	9770	9770	9770	9770	0
29	20231106	195800	8031740	9770	9770	9770	9770	0
30	20231106	195700	8031740	9770	9770	9770	9770	0
31	20231106	195600	8031740	9770	9770	9770	9770	0
32	20231106	195500	8031740	9770	9770	9770	9770	100
33	20231106	195400	8031740	9770	9770	9770	9770	0
34	20231106	195300	8031740	9770	9770	9770	9770	0
35	20231106	195200	8031740	9770	9770	9770	9770	0
36	20231106	195100	8031740	9770	9770	9770	9770	0
37	20231106	195000	8031740	9770	9770	9770	9770	0
38	20231106	194900	8031740	9770	9770	9770	9770	0
39	20231106	194800	8031740	9770	9770	9770	9770	0
40	20231106	194700	8031740	9770	9770	9770	9770	0
41	20231106	194600	8031740	9770	9770	9770	9770	0
42	20231106	194500	8031740	9770	9770	9770	9770	0
43	20231106	194400	8031740	9770	9770	9770	9770	0
44	20231106	194300	8031740	9770	9770	9770	9770	0
45	20231106	194200	8031740	9770	9770	9770	9770	0
46	20231106	194100	8031740	9770	9770	9770	9770	0
47	20231106	194000	8031740	9770	9770	9770	9770	0
48	20231106	193900	8031740	9770	9770	9770	9770	0
49	20231106	193800	8031740	9770	9770	9770	9770	0
50	20231106	193700	8031740	9770	9770	9770	9770	0
51	20231106	193600	8031740	9770	9770	9770	9770	0
52	20231106	193500	8031740	9770	9770	9770	9770	0
53	20231106	193400	8031740	9770	9770	9770	9770	0
54	20231106	193300	8031740	9770	9770	9770	9770	0
55	20231106	193200	8031740	9770	9770	9770	9770	0
56	20231106	193100	8031740	9770	9770	9770	9770	0
57	20231106	193000	8031740	9770	9770	9770	9770	0
58	20231106	192900	8031740	9770	9770	9770	9770	0
59	20231106	192800	8031740	9770	9770	9770	9770	0
60	20231106	192700	8031740	9770	9770	9770	9770	0
61	20231106	192600	8031740	9770	9770	9770	9770	0
62	20231106	192500	8031740	9770	9770	9770	9770	100
63	20231106	192400	8031740	9770	9770	9770	9770	0
64	20231106	192300	8031740	9770	9770	9770	9770	0
65	20231106	192200	8031740	9770	9770	9770	9770	0
66	20231106	192100	8031740	9770	9770	9770	9770	0
67	20231106	192000	8031740	9770	9770	9770	9770	0
68	20231106	191900	8031740	9770	9770	9770	9770	0
69	20231106	191800	8031740	9770	9770	9770	9770	0
70	20231106	191700	8031740	9770	9770	9770	9770	0
71	20231106	191600	8031740	9770	9770	9770	9770	0
72	20231106	191500	8031740	9770	9770	9770	9770	0
73	20231106	191400	8031740	9770	9770	9770	9770	0
74	20231106	191300	8031740	9770	9770	9770	9770	0
75	20231106	191200	8031740	9770	9770	9770	9770	0
76	20231106	191100	8031740	9770	9770	9770	9770	0
77	20231106	191000	8031740	9770	9770	9770	9770	0
78	20231106	190900	8031740	9770	9770	9770	9770	0
79	20231106	190800	8031740	9770	9770	9770	9770	0
80	20231106	190700	8031740	9770	9770	9770	9770	0
81	20231106	190600	8031740	9770	9770	9770	9770	0
82	20231106	190500	8031740	9770	9770	9770	9770	0
83	20231106	190400	8031740	9770	9770	9770	9770	0
84	20231106	190300	8031740	9770	9770	9770	9770	0
85	20231106	190200	8031740	9770	9770	9770	9770	0
86	20231106	190100	8031740	9770	9770	9770	9770	0
87	20231106	190000	8031740	9770	9770	9770	9770	0
88	20231106	185900	8031740	9770	9770	9770	9770	0
89	20231106	185800	8031740	9770	9770	9770	9770	0
90	20231106	185700	8031740	9770	9770	9770	9770	0
91	20231106	185600	8031740	9770	9770	9770	9770	0
92	20231106	185500	8031740	9770	9770	9770	9770	100
93	20231106	185400	8031740	9770	9770	9770	9770	0
94	20231106	185300	8031740	9770	9770	9770	9770	0
95	20231106	185200	8031740	9770	9770	9770	9770	0
96	20231106	185100	8031740	9770	9770	9770	9770	0
97	20231106	185000	8031740	9770	9770	9770	9770	0
98	20231106	184900	8031740	9770	9770	9770	9770	0
99	20231106	184800	8031740	9770	9770	9770	9770	0
100	20231106	184700	8031740	9770	9770	9770	9770	0
101	20231106	184600	8031740	9770	9770	9770	9770	0
102	20231106	184500	8031740	9770	9770	9770	9770	0
103	20231106	184400	8031740	9770	9770	9770	9770	0
104	20231106	184300	8031740	9770	9770	9770	9770	0
105	20231106	184200	8031740	9770	9770	9770	9770	0
106	20231106	184100	8031740	9770	9770	9770	9770	0
107	20231106	184000	8031740	9770	9770	9770	9770	0
108	20231106	183900	8031740	9770	9770	9770	9770	0
109	20231106	183800	8031740	9770	9770	9770	9770	0
110	20231106	183700	8031740	9770	9770	9770	9770	0
111	20231106	183600	8031740	9770	9770	9770	9770	0
112	20231106	183500	8031740	9770	9770	9770	9770	0
113	20231106	183400	8031740	9770	9770	9770	9770	0
114	20231106	183300	8031740	9770	9770	9770	9770	0
115	20231106	183200	8031740	9770	9770	9770	9770	0
116	20231106	183100	8031740	9770	9770	9770	9770	0
117	20231106	183000	8031740	9770	9770	9770	9770	0
118	20231106	182900	8031740	9770	9770	9770	9770	0
119	20231106	182800	8031740	9770	9770	9770	9770	0
120	20231106	182700	8031740	9770	9770	9770	9770	0
121	20231106	182600	8031740	9770	9770	9770	9770	0
122	20231106	182500	8031740	9770	9770	9770	9770	100
123	20231106	182400	8031740	9770	9770	9770	9770	0
124	20231106	182300	8031740	9770	9770	9770	9770	0
125	20231106	182200	8031740	9770	9770	9770	9770	0
126	20231106	182100	8031740	9770	9770	9770	9770	0
127	20231106	182000	8031740	9770	9770	9770	9770	0
128	20231106	181900	8031740	9770	9770	9770	9770	0
129	20231106	181800	8031740	9770	9770	9770	9770	0
130	20231106	181700	8031740	9770	9770	9770	9770	0
131	20231106	181600	8031740	9770	9770	9770	9770	0
132	20231106	181500	8031740	9770	9770	9770	9770	0
133	20231106	181400	8031740	9770	9770	9770	9770	0
134	20231106	181300	8031740	9770	9770	9770	9770	0
135	20231106	181200	8031740	9770	9770	9770	9770	0
136	20231106	181100	8031740	9770	9770	9770	9770	0
137	20231106	181000	8031740	9770	9770	9770	9770	0
138	20231106	180900	8031740	9770	9770	9770	9770	0
139	20231106	180800	8031740	9770	9770	9770	9770	0
140	20231106	180700	8031740	9770	9770	9770	9770	0
141	20231106	180600	8031740	9770	9770	9770	9770	0
142	20231106	180500	8031740	9770	9770	9770	9770	0
143	20231106	180400	8031740	9770	9770	9770	9770	0
144	20231106	180300	8031740	9770	9770	9770	9770	0
145	20231106	180200	8031740	9770	9770	9770	9770	0
146	20231106	180100	8031740	9770	9770	9770	9770	0
147	20231106	180000	8031740	9770	9770	9770	9770	0
148	20231106	175900	8031740	9770	9770	9770	9770	0
149	20231106	175800	8031740	9770	9770	9770	9770	0
150	20231106	175700	8031740	9770	9770	9770	9770	0
151	20231106	175600	8031740	9770	9770	9770	9770	0
152	20231106	175500	8031740	9770	9770	9770	9770	100
153	20231106	175400	8031740	9770	9770	9770	9770	0
154	20231106	175300	8031740	9770	9770	9770	9770	0
155	20231106	175200	8031740	9770	9770	9770	9770	0
156	20231106	175100	8031740	9770	9770	9770	9770	0
157	20231106	175000	8031740	9770	9770	9770	9770	0
158	20231106	174900	8031740	9770	9770	9770	9770	0
159	20231106	174800	8031740	9770	9770	9770	9770	0
160	20231106	174700	8031740	9770	9770	9770	9770	0
161	20231106	174600	8031740	9770	9770	9770	9770	0
162	20231106	174500	8031740	9770	9770	9770	9770	0
163	20231106	174400	8031740	9770	9770	9770	9770	0
164	20231106	174300	8031740	9770	9770	9770	9770	0
165	20231106	174200	8031740	9770	9770	9770	9770	0
166	20231106	174100	8031740	9770	9770	9770	9770	0
167	20231106	174000	8031740	9770	9770	9770	9770	0
168	20231106	173900	8031740	9770	9770	9770	9770	0
169	20231106	173800	8031740	9770	9770	9770	9770	0
170	20231106	173700	8031740	9770	9770	9770	9770	0
171	20231106	173600	8031740	9770	9770	9770	9770	0
172	20231106	173500	8031740	9770	9770	9770	9770	0
173	20231106	173400	8031740	9770	9770	9770	9770	0
174	20231106	173300	8031740	9770	9770	9770	9770	0
175	20231106	173200	8031740	9770	9770	9770	9770	0
176	20231106	173100	8031740	9770	9770	9770	9770	0
177	20231106	173000	8031740	9770	9770	9770	9770	0
178	20231106	172900	8031740	9770	9770	9770	9770	0
179	20231106	172800	8031740	9770	9770	9770	9770	0
180	20231106	172700	8031740	9770	9770	9770	9770	0
181	20231106	172600	8031740	9770	9770	9770	9770	0
182	20231106	172500	8031740	9770	9770	9770	9770	100
183	20231106	172400	8031740	9770	9770	9770	9770	0
184	20231106	172300	8031740	9770	9770	9770	9770	0
185	20231106	172200	8031740	9770	9770	9770	9770	0
186	20231106	172100	8031740	9770	9770	9770	9770	0
187	20231106	172000	8031740	9770	9770	9770	9770	0
188	20231106	171900	8031740	9770	9770	9770	9770	0
189	20231106	171800	8031740	9770	9770	9770	9770	0
190	20231106	171700	8031740	9770	9770	9770	9770	0
191	20231106	171600	8031740	9770	9770	9770	9770	0
192	20231106	171500	8031740	9770	9770	9770	9770	0
193	20231106	171400	8031740	9770	9770	9770	9770	0
194	20231106	171300	8031740	9770	9770	9770	9770	0
195	20231106	171200	8031740	9770	9770	9770	9770	0
196	20231106	171100	8031740	9770	9770	9770	9770	0
197	20231106	171000	8031740	9770	9770	9770	9770	0
198	20231106	170900	8031740	9770	9770	9770	9770	0
199	20231106	170800	8031740	9770	9770	9770	9770	0
200	20231106	170700	8031740	9770	9770	9770	9770	0
201	20231106	170600	8031740	9770	9770	9770	9770	0
202	20231106	170500	8031740	9770	9770	9770	9770	0
203	20231106	170400	8031740	9770	9770	9770	9770	0
204	20231106	170300	8031740	9770	9770	9770	9770	0
205	20231106	170200	8031740	9770	9770	9770	9770	0
206	20231106	170100	8031740	9770	9770	9770	9770	0
207	20231106	170000	8031740	9770	9770	9770	9770	0
208	20231106	165900	8031740	9770	9770	9770	9770	0
209	20231106	165800	8031740	9770	9770	9770	9770	0
210	20231106	165700	8031740	9770	9770	9770	9770	0
211	20231106	165600	8031740	9770	9770	9770	9770	0
212	20231106	165500	8031740	9770	9770	9770	9770	100
213	20231106	165400	8031740	9770	9770	9770	9770	0
214	20231106	165300	8031740	9770	9770	9770	9770	0
215	20231106	165200	8031740	9770	9770	9770	9770	0
216	20231106	165100	8031740	9770	9770	9770	9770	0
217	20231106	165000	8031740	9770	9770	9770	9770	0
218	20231106	164900	8031740	9770	9770	9770	9770	0
219	20231106	164800	8031740	9770	9770	9770	9770	0
220	20231106	164700	8031740	9770	9770	9770	9770	0
221	20231106	164600	8031740	9770	9770	9770	9770	0
222	20231106	164500	8031740	9770	9770	9770	9770	0
223	20231106	164400	8031740	9770	9770	9770	9770	0
224	20231106	164300	8031740	9770	9770	9770	9770	0
225	20231106	164200	8031740	9770	9770	9770	9770	0
226	20231106	164100	8031740	9770	9770	9770	9770	0
227	20231106	164000	8031740	9770	9770	9770	9770	0
228	20231106	163900	8031740	9770	9770	9770	9770	0
229	20231106	163800	8031740	9770	9770	9770	9770	0
230	20231106	163700	8031740	9770	9770	9770	9770	0
231	20231106	163600	8031740	9770	9770	9770	9770	0
232	20231106	163500	8031740	9770	9770	9770	9770	0
233	20231106	163400	8031740	9770	9770	9770	9770	0
234	20231106	163300	8031740	9770	9770	9770	9770	0
235	20231106	163200	8031740	9770	9770	9770	9770	0
236	20231106	163100	8031740	9770	9770	9770	9770	0
237	20231106	163000	8031740	9770	9770	9770	9770	0
238	20231106	162900	8031740	9770	9770	9770	9770	0
239	20231106	162800	8031740	9770	9770	9770	9770	0
240	20231106	162700	8031740	9770	9770	9770	9770	0
241	20231106	162600	8031740	9770	9770	9770	9770	0
242	20231106	162500	8031740	9770	9770	9770	9770	100
243	20231106	162400	8031740	9770	9770	9770	9770	0
244	20231106	162300	8031740	9770	9770	9770	9770	0
245	20231106	162200	8031740	9770	9770	9770	9770	0
246	20231106	162100	8031740	9770	9770	9770	9770	0
247	20231106	162000	8031740	9770	9770	9770	9770	0
248	20231106	161900	8031740	9770	9770	9770	9770	0
249	20231106	161800	8031740	9770	9770	9770	9770	0
250	20231106	161700	8031740	9770	9770	9770	9770	0
251	20231106	161600	8031740	9770	9770	9770	9770	0
252	20231106	161500	8031740	9770	9770	9770	9770	0
253	20231106	161400	8031740	9770	9770	9770	9770	0
254	20231106	161300	8031740	9770	9770	9770	9770	0
255	20231106	161200	8031740	9770	9770	9770	9770	0
256	20231106	161100	8031740	9770	9770	9770	9770	0
257	20231106	161000	8031740	9770	9770	9770	9770	0
258	20231106	160900	8031740	9770	9770	9770	9770	0
259	20231106	160800	8031740	9770	9770	9770	9770	0
260	20231106	160700	8031740	9770	9770	9770	9770	0
261	20231106	160600	8031740	9770	9770	9770	9770	0
262	20231106	160500	8031740	9770	9770	9770	9770	0
263	20231106	160400	8031740	9770	9770	9770	9770	0
264	20231106	160300	8031740	9770	9770	9770	9770	0
265	20231106	160200	8031740	9770	9770	9770	9770	0
266	20231106	160100	8031740	9770	9770	9770	9770	0
267	20231106	160000	8031740	9770	9770	9770	9770	0
268	20231106	155900	8031740	9770	9770	9770	9770	0
269	20231106	155800	8031740	9770	9770	9770	9770	0
270	20231106	155700	8031740	9770	9770	9770	9770	0
271	20231106	155600	8031740	9770	9770	9770	9770	0
272	20231106	155500	8031740	9770	9770	9770	9770	100
273	20231106	155400	8031740	9770	9770	9770	9770	0
274	20231106	155300	8031740	9770	9770	9770	9770	0
275	20231106	155200	8031740	9770	9770	9770	9770	0
276	20231106	155100	8031740	9770	9770	9770	9770	0
277	20231106	155000	8031740	9770	9770	9770	9770	0
278	20231106	154900	8031740	9770	9770	9770	9770	0
279	20231106	154800	8031740	9770	9770	9770	9770	0
280	20231106	154700	8031740	9770	9770	9770	9770	0
281	20231106	154600	8031740	9770	9770	9770	9770	0
282	20231106	154500	8031740	9770	9770	9770	9770	0
283	20231106	154400	8031740	9770	9770	9770	9770	0
284	20231106	154300	8031740	9770	9770	9770	9770	0
285	20231106	154200	8031740	9770	9770	9770	9770	0
286	20231106	154100	8031740	9770	9770	9770	9770	0
287	20231106	154000	8031740	9770	9770	9770	9770	0
288	20231106	153900	8031740	9770	9770	9770	9770	0
289	20231106	153800	8031740	9770	9770	9770	9770	0
290	20231106	153700	8031740	9770	9770	9770	9770	0
291	20231106	153600	8031740	9770	9770	9770	9770	0
292	20231106	153500	8031740	9770	9770	9770	9770	0
293	20231106	153400	8031740	9770	9770	9770	9770	0
294	20231106	153300	8031740	9770	9770	9770	9770	0
295	20231106	153200	8031740	9770	9770	9770	9770	0
296	20231106	153100	8031740	9770	9770	9770	9770	0
297	20231106	153000	8031740	9770	9770	9770	9770	0
298	20231106	152900	8031740	9770	9770	9770	9770	0
299	20231106	152800	8031740	9770	9770	9770	9770	0
300	20231106	152700	8031740	9770	9770	9770	9770	0
301	20231106	152600	8031740	9770	9770	9770	9770	0
302	20231106	152500	8031740	9770	9770	9770	9770	0
303	20231106	152400	8031740	9770	9770	9770	9770	0
304	20231106	152300	8031740	9770	9770	9770	9770	0
305	20231106	152200	8031740	9770	9770	9770	9770	0
306	20231106	152100	8031740	9770	9770	9770	9770	0
307	20231106	152000	8031740	9770	9770	9770	9770	0
308	20231106	151900	8031740	9770	9770	9770	9770	0
309	20231106	151800	8031740	9770	9770	9770	9770	0
310	20231106	151700	8031740	9770	9770	9770	9770	0
311	20231106	151600	8031740	9770	9770	9770	9770	0
312	20231106	151500	8031740	9770	9770	9770	9770	0
313	20231106	151400	8031740	9770	9770	9770	9770	0
314	20231106	151300	8031740	9770	9770	9770	9770	0
315	20231106	151200	8031740	9770	9770	9770	9770	0
316	20231106	151100	8031740	9770	9770	9770	9770	0
317	20231106	151000	8031740	9770	9770	9770	9770	0
318	20231106	150900	8031740	9770	9770	9770	9770	0
319	20231106	150800	8031740	9770	9770	9770	9770	0
320	20231106	150700	8031740	9770	9770	9770	9770	0
321	20231106	150600	8031740	9770	9770	9770	9770	0
322	20231106	150500	8031740	9770	9770	9770	9770	0
323	20231106	150400	8031740	9770	9770	9770	9770	0
324	20231106	150300	8031740	9770	9770	9770	9770	0
325	20231106	150200	8031740	9770	9770	9770	9770	0
326	20231106	150100	8031740	9770	9770	9770	9770	0
327	20231106	150000	8031740	9770	9770	9770	9770	0
328	20231106	145900	8031740	9770	9770	9770	9770	0
329	20231106	145800	8031740	9770	9770	9770	9770	0
330	20231106	145700	8031740	9770	9770	9770	9770	0
331	20231106	145600	8031740	9770	9770	9770	9770	0
332	20231106	145500	8031740	9770	9770	9770	9770	0
333	20231106	145400	8031740	9770	9770	9770	9770	0
334	20231106	145300	8031740	9770	9770	9770	9770	0
335	20231106	145200	8031740	9770	9770	9770	9770	0
336	20231106	145100	8031740	9770	9770	9770	9770	0
337	20231106	145000	8031740	9770	9770	9770	9770	0
338	20231106	144900	8031740	9770	9770	9770	9770	0
339	20231106	144800	8031740	9770	9770	9770	9770	0
340	20231106	144700	8031740	9770	9770	9770	9770	0
341	20231106	144600	8031740	9770	9770	9770	9770	0
342	20231106	144500	8031740	9770	9770	9770	9770	0
343	20231106	144400	8031740	9770	9770	9770	9770	0
344	20231106	144300	8031740	9770	9770	9770	9770	0
345	20231106	144200	8031740	9770	9770	9770	9770	0
346	20231106	144100	8031740	9770	9770	9770	9770	0
347	20231106	144000	8031740	9770	9770	9770	9770	0
348	20231106	143900	8031740	9770	9770	9770	9770	0
349	20231106	143800	8031740	9770	9770	9770	9770	100
350	20231106	143700	7054740	9770	9770	9770	9770	0
351	20231106	143600	7054740	9770	9770	9770	9770	0
352	20231106	143500	7054740	9770	9770	9770	9770	0
353	20231106	143400	7054740	9770	9770	9770	9770	0
354	20231106	143300	7054740	9770	9770	9770	9770	0
355	20231106	143200	7054740	9770	9770	9770	9770	0
356	20231106	143100	7054740	9770	9770	9770	9770	0
357	20231106	143000	7054740	9770	9770	9770	9770	0
358	20231106	142900	7054740	9770	9770	9770	9770	0
359	20231106	142800	7054740	9770	9770	9770	9770	0
360	20231106	142700	7054740	9770	9770	9770	9770	0
361	20231106	142600	7054740	9770	9770	9770	9770	0
362	20231106	142500	7054740	9770	9770	9770	9770	0
363	20231106	142400	7054740	9770	9770	9770	9770	0
364	20231106	142300	7054740	9770	9770	9770	9770	0
365	20231106	142200	7054740	9770	9770	9770	9770	0
366	20231106	142100	7054740	9770	9770	9770	9770	0
367	20231106	142000	7054740	9770	9770	9770	9770	0
368	20231106	141900	7054740	9770	9770	9770	9770	0
369	20231106	141800	7054740	9770	9770	9770	9770	0
370	20231106	141700	7054740	9770	9770	9770	9770	0
371	20231106	141600	7054740	9770	9770	9770	9770	0
372	20231106	141500	7054740	9770	9770	9770	9770	0
373	20231106	141400	7054740	9770	9770	9770	9770	0
374	20231106	141300	7054740	9770	9770	9770	9770	0
375	20231106	141200	7054740	9770	9770	9770	9770	0
376	20231106	141100	7054740	9770	9770	9770	9770	0
377	20231106	141000	7054740	9770	9770	9770	9770	0
378	20231106	140900	7054740	9770	9770	9770	9770	0
379	20231106	140800	7054740	9770	9770	9770	9770	0
380	20231106	140700	7054740	9770	9770	9770	9770	0
381	20231106	140600	7054740	9770	9770	9770	9770	0
382	20231106	140500	7054740	9770	9770	9770	9770	0
383	20231106	140400	7054740	9770	9770	9770	9770	0
384	20231106	140300	7054740	9770	9770	9770	9770	0
385	20231106	140200	7054740	9770	9770	9770	9770	0
386	20231106	140100	7054740	9770	9770	9770	9770	0
387	20231106	140000	7054740	9770	9770	9770	9770	0
388	20231106	135900	7054740	9770	9770	9770	9770	0
389	20231106	135800	7054740	9770	9770	9770	9770	0
390	20231106	135700	7054740	9770	9770	9770	9770	0
391	20231106	135600	7054740	9770	9770	9770	9770	0
392	20231106	135500	7054740	9770	9770	9770	9770	0
393	20231106	135400	7054740	9770	9770	9770	9770	0
394	20231106	135300	7054740	9770	9770	9770	9770	0
395	20231106	135200	7054740	9770	9770	9770	9770	0
396	20231106	135100	7054740	9770	9770	9770	9770	0
397	20231106	135000	7054740	9770	9770	9770	9770	0
398	20231106	134900	7054740	9770	9770	9770	9770	0
399	20231106	134800	7054740	9770	9770	9770	9770	0
400	20231106	134700	7054740	9770	9770	9770	9770	0
401	20231106	134600	7054740	9770	9770	9770	9770	0
402	20231106	134500	7054740	9770	9770	9770	9770	0
403	20231106	134400	7054740	9770	9770	9770	9770	0
404	20231106	134300	7054740	9770	9770	9770	9770	0
405	20231106	134200	7054740	9770	9770	9770	9770	0
406	20231106	134100	7054740	9770	9770	9770	9770	0
407	20231106	134000	7054740	9770	9770	9770	9770	0
408	20231106	133900	7054740	9770	9770	9770	9770	0
409	20231106	133800	7054740	9770	9770	9770	9770	0
410	20231106	133700	7054740	9770	9770	9770	9770	0
411	20231106	133600	7054740	9770	9770	9770	9770	0
412	20231106	133500	7054740	9770	9770	9770	9770	0
413	20231106	133400	7054740	9770	9770	9770	9770	0
414	20231106	133300	7054740	9770	9770	9770	9770	0
415	20231106	133200	7054740	9770	9770	9770	9770	0
416	20231106	133100	7054740	9770	9770	9770	9770	0
417	20231106	133000	7054740	9770	9770	9770	9770	0
418	20231106	132900	7054740	9770	9770	9770	9770	0
419	20231106	132800	7054740	9770	9770	9770	9770	0
420	20231106	132700	7054740	9770	9770	9770	9770	5
421	20231106	132600	7005890	9400	9400	9400	9400	0
422	20231106	132500	7005890	9400	9400	9400	9400	0
423	20231106	132400	7005890	9400	9400	9400	9400	0
424	20231106	132300	7005890	9400	9400	9400	9400	0
425	20231106	132200	7005890	9400	9400	9400	9400	100
426	20231106	132100	6065890	9820	9820	9820	9820	0
427	20231106	132000	6065890	9820	9820	9820	9820	0
428	20231106	131900	6065890	9820	9820	9820	9820	0
429	20231106	131800	6065890	9820	9820	9820	9820	0
430	20231106	131700	6065890	9820	9820	9820	9820	0
431	20231106	131600	6065890	9820	9820	9820	9820	0
432	20231106	131500	6065890	9820	9820	9820	9820	0
433	20231106	131400	6065890	9820	9820	9820	9820	0
434	20231106	131300	6065890	9820	9820	9820	9820	0
435	20231106	131200	6065890	9820	9820	9820	9820	0
436	20231106	131100	6065890	9820	9820	9820	9820	0
437	20231106	131000	6065890	9820	9820	9820	9820	0
438	20231106	130900	6065890	9820	9820	9820	9820	0
439	20231106	130800	6065890	9820	9820	9820	9820	0
440	20231106	130700	6065890	9820	9820	9820	9820	0
441	20231106	130600	6065890	9820	9820	9820	9820	0
442	20231106	130500	6065890	9820	9820	9820	9820	0
443	20231106	130400	6065890	9820	9820	9820	9820	0
444	20231106	130300	6065890	9820	9820	9820	9820	0
445	20231106	130200	6065890	9820	9820	9820	9820	0
446	20231106	130100	6065890	9820	9820	9820	9820	0
447	20231106	130000	6065890	9820	9820	9820	9820	0
448	20231106	125900	6065890	9820	9820	9820	9820	0
449	20231106	125800	6065890	9820	9820	9820	9820	0
450	20231106	125700	6065890	9820	9820	9820	9820	0
451	20231106	125600	6065890	9820	9820	9820	9820	0
452	20231106	125500	6065890	9820	9820	9820	9820	0
453	20231106	125400	6065890	9820	9820	9820	9820	0
454	20231106	125300	6065890	9820	9820	9820	9820	0
455	20231106	125200	6065890	9820	9820	9820	9820	0
456	20231106	125100	6065890	9820	9820	9820	9820	0
457	20231106	125000	6065890	9820	9820	9820	9820	0
458	20231106	124900	6065890	9820	9820	9820	9820	0
459	20231106	124800	6065890	9820	9820	9820	9820	0
460	20231106	124700	6065890	9820	9820	9820	9820	0
461	20231106	124600	6065890	9820	9820	9820	9820	0
462	20231106	124500	6065890	9820	9820	9820	9820	0
463	20231106	124400	6065890	9820	9820	9820	9820	0
464	20231106	124300	6065890	9820	9820	9820	9820	0
465	20231106	124200	6065890	9820	9820	9820	9820	0
466	20231106	124100	6065890	9820	9820	9820	9820	0
467	20231106	124000	6065890	9820	9820	9820	9820	0
468	20231106	123900	6065890	9820	9820	9820	9820	0
469	20231106	123800	6065890	9820	9820	9820	9820	0
470	20231106	123700	6065890	9820	9820	9820	9820	0
471	20231106	123600	6065890	9820	9820	9820	9820	0
472	20231106	123500	6065890	9820	9820	9820	9820	0
473	20231106	123400	6065890	9820	9820	9820	9820	0
474	20231106	123300	6065890	9820	9820	9820	9820	0
475	20231106	123200	6065890	9820	9820	9820	9820	0
476	20231106	123100	6065890	9820	9820	9820	9820	0
477	20231106	123000	6065890	9820	9820	9820	9820	0
478	20231106	122900	6065890	9820	9820	9820	9820	0
479	20231106	122800	6065890	9820	9820	9820	9820	0
480	20231106	122700	6065890	9820	9820	9820	9820	0
481	20231106	122600	6065890	9820	9820	9820	9820	0
482	20231106	122500	6065890	9820	9820	9820	9820	0
483	20231106	122400	6065890	9820	9820	9820	9820	0
484	20231106	122300	6065890	9820	9820	9820	9820	0
485	20231106	122200	6065890	9820	9820	9820	9820	0
486	20231106	122100	6065890	9820	9820	9820	9820	0
487	20231106	122000	6065890	9820	9820	9820	9820	0
488	20231106	121900	6065890	9820	9820	9820	9820	0
489	20231106	121800	6065890	9820	9820	9820	9820	0
490	20231106	121700	6065890	9820	9820	9820	9820	0
491	20231106	121600	6065890	9820	9820	9820	9820	0
492	20231106	121500	6065890	9820	9820	9820	9820	0
493	20231106	121400	6065890	9820	9820	9820	9820	0
494	20231106	121300	6065890	9820	9820	9820	9820	0
495	20231106	121200	6065890	9820	9820	9820	9820	0
496	20231106	121100	6065890	9820	9820	9820	9820	0
497	20231106	121000	6065890	9820	9820	9820	9820	0
498	20231106	120900	6065890	9820	9820	9820	9820	0
499	20231106	120800	6065890	9820	9820	9820	9820	0
500	20231106	120700	6065890	9820	9820	9820	9820	0
501	20231106	120600	6065890	9820	9820	9820	9820	0
502	20231106	120500	6065890	9820	9820	9820	9820	0
503	20231106	120400	6065890	9820	9820	9820	9820	0
504	20231106	120300	6065890	9820	9820	9820	9820	0
505	20231106	120200	6065890	9820	9820	9820	9820	0
506	20231106	120100	6065890	9820	9820	9820	9820	0
507	20231106	120000	6065890	9820	9820	9820	9820	0
508	20231106	115900	6065890	9820	9820	9820	9820	0
509	20231106	115800	6065890	9820	9820	9820	9820	0
510	20231106	115700	6065890	9820	9820	9820	9820	0
511	20231106	115600	6065890	9820	9820	9820	9820	0
512	20231106	115500	6065890	9820	9820	9820	9820	0
513	20231106	115400	6065890	9820	9820	9820	9820	0
514	20231106	115300	6065890	9820	9820	9820	9820	0
515	20231106	115200	6065890	9820	9820	9820	9820	0
516	20231106	115100	6065890	9820	9820	9820	9820	0
517	20231106	115000	6065890	9820	9820	9820	9820	1
518	20231106	114900	6056070	9450	9450	9450	9450	57
519	20231106	114800	5517420	9450	9510	9510	9450	497
520	20231106	114700	814950	9510	9510	9510	9510	65
521	20231106	114600	196800	9840	9840	9840	9840	0
522	20231106	114500	196800	9840	9840	9840	9840	0
523	20231106	114400	196800	9840	9840	9840	9840	0
524	20231106	114300	196800	9840	9840	9840	9840	0
525	20231106	114200	196800	9840	9840	9840	9840	0
526	20231106	114100	196800	9840	9840	9840	9840	0
527	20231106	114000	196800	9840	9840	9840	9840	0
528	20231106	113900	196800	9840	9840	9840	9840	0
529	20231106	113800	196800	9840	9840	9840	9840	0
530	20231106	113700	196800	9840	9840	9840	9840	0
531	20231106	113600	196800	9840	9840	9840	9840	0
532	20231106	113500	196800	9840	9840	9840	9840	0
533	20231106	113400	196800	9840	9840	9840	9840	0
534	20231106	113300	196800	9840	9840	9840	9840	0
535	20231106	113200	196800	9840	9840	9840	9840	0
536	20231106	113100	196800	9840	9840	9840	9840	0
537	20231106	113000	196800	9840	9840	9840	9840	0
538	20231106	112900	196800	9840	9840	9840	9840	0
539	20231106	112800	196800	9840	9840	9840	9840	0
540	20231106	112700	196800	9840	9840	9840	9840	0
541	20231106	112600	196800	9840	9840	9840	9840	0
542	20231106	112500	196800	9840	9840	9840	9840	0
543	20231106	112400	196800	9840	9840	9840	9840	0
544	20231106	112300	196800	9840	9840	9840	9840	0
545	20231106	112200	196800	9840	9840	9840	9840	0
546	20231106	112100	196800	9840	9840	9840	9840	0
547	20231106	112000	196800	9840	9840	9840	9840	0
548	20231106	111900	196800	9840	9840	9840	9840	0
549	20231106	111800	196800	9840	9840	9840	9840	0
550	20231106	111700	196800	9840	9840	9840	9840	0
551	20231106	111600	196800	9840	9840	9840	9840	0
552	20231106	111500	196800	9840	9840	9840	9840	0
553	20231106	111400	196800	9840	9840	9840	9840	0
554	20231106	111300	196800	9840	9840	9840	9840	0
555	20231106	111200	196800	9840	9840	9840	9840	0
556	20231106	111100	196800	9840	9840	9840	9840	0
557	20231106	111000	196800	9840	9840	9840	9840	0
558	20231106	110900	196800	9840	9840	9840	9840	0
559	20231106	110800	196800	9840	9840	9840	9840	0
560	20231106	110700	196800	9840	9840	9840	9840	0
561	20231106	110600	196800	9840	9840	9840	9840	0
562	20231106	110500	196800	9840	9840	9840	9840	0
563	20231106	110400	196800	9840	9840	9840	9840	0
564	20231106	110300	196800	9840	9840	9840	9840	0
565	20231106	110200	196800	9840	9840	9840	9840	0
566	20231106	110100	196800	9840	9840	9840	9840	0
567	20231106	110000	196800	9840	9840	9840	9840	0
568	20231106	105900	196800	9840	9840	9840	9840	0
569	20231106	105800	196800	9840	9840	9840	9840	0
570	20231106	105700	196800	9840	9840	9840	9840	0
571	20231106	105600	196800	9840	9840	9840	9840	0
572	20231106	105500	196800	9840	9840	9840	9840	0
573	20231106	105400	196800	9840	9840	9840	9840	0
574	20231106	105300	196800	9840	9840	9840	9840	0
575	20231106	105200	196800	9840	9840	9840	9840	0
576	20231106	105100	196800	9840	9840	9840	9840	0
577	20231106	105000	196800	9840	9840	9840	9840	0
578	20231106	104900	196800	9840	9840	9840	9840	0
579	20231106	104800	196800	9840	9840	9840	9840	0
580	20231106	104700	196800	9840	9840	9840	9840	0
581	20231106	104600	196800	9840	9840	9840	9840	0
582	20231106	104500	196800	9840	9840	9840	9840	0
583	20231106	104400	196800	9840	9840	9840	9840	0
584	20231106	104300	196800	9840	9840	9840	9840	0
585	20231106	104200	196800	9840	9840	9840	9840	0
586	20231106	104100	196800	9840	9840	9840	9840	0
587	20231106	104000	196800	9840	9840	9840	9840	0
588	20231106	103900	196800	9840	9840	9840	9840	0
589	20231106	103800	196800	9840	9840	9840	9840	0
590	20231106	103700	196800	9840	9840	9840	9840	0
591	20231106	103600	196800	9840	9840	9840	9840	0
592	20231106	103500	196800	9840	9840	9840	9840	0
593	20231106	103400	196800	9840	9840	9840	9840	0
594	20231106	103300	196800	9840	9840	9840	9840	0
595	20231106	103200	196800	9840	9840	9840	9840	0
596	20231106	103100	196800	9840	9840	9840	9840	0
597	20231106	103000	196800	9840	9840	9840	9840	0
598	20231106	102900	196800	9840	9840	9840	9840	0
599	20231106	102800	196800	9840	9840	9840	9840	0
600	20231106	102700	196800	9840	9840	9840	9840	0
601	20231106	102600	196800	9840	9840	9840	9840	0
602	20231106	102500	196800	9840	9840	9840	9840	0
603	20231106	102400	196800	9840	9840	9840	9840	0
604	20231106	102300	196800	9840	9840	9840	9840	0
605	20231106	102200	196800	9840	9840	9840	9840	0
606	20231106	102100	196800	9840	9840	9840	9840	0
607	20231106	102000	196800	9840	9840	9840	9840	1
608	20231106	101900	186960	9840	9840	9840	9840	0
609	20231106	101800	186960	9840	9840	9840	9840	8
610	20231106	101700	108240	9840	9840	9840	9840	4
611	20231106	101600	68880	9840	9840	9840	9840	0
612	20231106	101500	68880	9840	9840	9840	9840	0
613	20231106	101400	68880	9840	9840	9840	9840	0
614	20231106	101300	68880	9840	9840	9840	9840	0
615	20231106	101200	68880	9840	9840	9840	9840	0
616	20231106	101100	68880	9840	9840	9840	9840	0
617	20231106	101000	68880	9840	9840	9840	9840	7
618	20231106	100900	0	9850	9850	9850	9850	0
619	20231106	100800	0	9850	9850	9850	9850	0
620	20231106	100700	0	9850	9850	9850	9850	0
621	20231106	100600	0	9850	9850	9850	9850	0
622	20231106	100500	0	9850	9850	9850	9850	0
623	20231106	100400	0	9850	9850	9850	9850	0
624	20231106	100300	0	9850	9850	9850	9850	0
625	20231106	100200	0	9850	9850	9850	9850	0
626	20231106	100100	0	9850	9850	9850	9850	0
627	20231106	100000	0	9850	9850	9850	9850	0
628	20231106	095900	0	9850	9850	9850	9850	0
629	20231106	095800	0	9850	9850	9850	9850	0
630	20231106	095700	0	9850	9850	9850	9850	0
631	20231106	095600	0	9850	9850	9850	9850	0
632	20231106	095500	0	9850	9850	9850	9850	0
633	20231106	095400	0	9850	9850	9850	9850	0
634	20231106	095300	0	9850	9850	9850	9850	0
635	20231106	095200	0	9850	9850	9850	9850	0
636	20231106	095100	0	9850	9850	9850	9850	0
637	20231106	095000	0	9850	9850	9850	9850	0
638	20231106	094900	0	9850	9850	9850	9850	0
639	20231106	094800	0	9850	9850	9850	9850	0
640	20231106	094700	0	9850	9850	9850	9850	0
641	20231106	094600	0	9850	9850	9850	9850	0
642	20231106	094500	0	9850	9850	9850	9850	0
643	20231106	094400	0	9850	9850	9850	9850	0
644	20231106	094300	0	9850	9850	9850	9850	0
645	20231106	094200	0	9850	9850	9850	9850	0
646	20231106	094100	0	9850	9850	9850	9850	0
647	20231106	094000	0	9850	9850	9850	9850	0
648	20231106	093900	0	9850	9850	9850	9850	0
649	20231106	093800	0	9850	9850	9850	9850	0
650	20231106	093700	0	9850	9850	9850	9850	0
651	20231106	093600	0	9850	9850	9850	9850	0
652	20231106	093500	0	9850	9850	9850	9850	0
653	20231106	093400	0	9850	9850	9850	9850	0
654	20231106	093300	0	9850	9850	9850	9850	0
655	20231106	093200	0	9850	9850	9850	9850	0
656	20231106	093100	0	9850	9850	9850	9850	0
657	20231106	093000	0	9850	9850	9850	9850	0
658	20231106	092900	0	9850	9850	9850	9850	0
659	20231106	092800	0	9850	9850	9850	9850	0
660	20231106	092700	0	9850	9850	9850	9850	0
661	20231106	092600	0	9850	9850	9850	9850	0
662	20231106	092500	0	9850	9850	9850	9850	0
663	20231106	092400	0	9850	9850	9850	9850	0
664	20231106	092300	0	9850	9850	9850	9850	0
665	20231106	092200	0	9850	9850	9850	9850	0
666	20231106	092100	0	9850	9850	9850	9850	0
667	20231106	092000	0	9850	9850	9850	9850	0
668	20231106	091900	0	9850	9850	9850	9850	0
669	20231106	091800	0	9850	9850	9850	9850	0
670	20231106	091700	0	9850	9850	9850	9850	0
671	20231106	091600	0	9850	9850	9850	9850	0
672	20231106	091500	0	9850	9850	9850	9850	0
673	20231106	091400	0	9850	9850	9850	9850	0
674	20231106	091300	0	9850	9850	9850	9850	0
675	20231106	091200	0	9850	9850	9850	9850	0
676	20231106	091100	0	9850	9850	9850	9850	0
677	20231106	091000	0	9850	9850	9850	9850	0
678	20231106	090900	0	9850	9850	9850	9850	0
679	20231106	090800	0	9850	9850	9850	9850	0
680	20231106	090700	0	9850	9850	9850	9850	0
681	20231106	090600	0	9850	9850	9850	9850	0
682	20231106	090500	0	9850	9850	9850	9850	0
683	20231106	090400	0	9850	9850	9850	9850	0
684	20231106	090300	0	9850	9850	9850	9850	0
685	20231106	090200	0	9850	9850	9850	9850	0
686	20231106	090100	0	9850	9850	9850	9850	0
687	20231106	090000	0	9850	9850	9850	9850	0