KissMeData/216400/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203700	36848300	9230	9230	9230	9230	2
3	20231101	203600	36848300	9230	9230	9230	9230	0
4	20231101	203500	36848300	9230	9230	9230	9230	0
5	20231101	203400	36848300	9230	9230	9230	9230	0
6	20231101	203300	36848300	9230	9230	9230	9230	0
7	20231101	203200	36848300	9230	9230	9230	9230	0
8	20231101	203100	36848300	9230	9230	9230	9230	0
9	20231101	203000	36848300	9230	9230	9230	9230	0
10	20231101	202900	36848300	9230	9230	9230	9230	0
11	20231101	202800	36848300	9230	9230	9230	9230	0
12	20231101	202700	36848300	9230	9230	9230	9230	0
13	20231101	202600	36848300	9230	9230	9230	9230	0
14	20231101	202500	36848300	9230	9230	9230	9230	0
15	20231101	202400	36848300	9230	9230	9230	9230	0
16	20231101	202300	36848300	9230	9230	9230	9230	0
17	20231101	202200	36848300	9230	9230	9230	9230	0
18	20231101	202100	36848300	9230	9230	9230	9230	0
19	20231101	202000	36848300	9230	9230	9230	9230	0
20	20231101	201900	36848300	9230	9230	9230	9230	0
21	20231101	201800	36848300	9230	9230	9230	9230	0
22	20231101	201700	36848300	9230	9230	9230	9230	0
23	20231101	201600	36848300	9230	9230	9230	9230	0
24	20231101	201500	36848300	9230	9230	9230	9230	0
25	20231101	201400	36848300	9230	9230	9230	9230	0
26	20231101	201300	36848300	9230	9230	9230	9230	0
27	20231101	201200	36848300	9230	9230	9230	9230	0
28	20231101	201100	36848300	9230	9230	9230	9230	0
29	20231101	201000	36848300	9230	9230	9230	9230	0
30	20231101	200900	36848300	9230	9230	9230	9230	0
31	20231101	200800	36848300	9230	9230	9230	9230	0
32	20231101	200700	36848300	9230	9230	9230	9230	2
33	20231101	200600	36848300	9230	9230	9230	9230	0
34	20231101	200500	36848300	9230	9230	9230	9230	0
35	20231101	200400	36848300	9230	9230	9230	9230	0
36	20231101	200300	36848300	9230	9230	9230	9230	0
37	20231101	200200	36848300	9230	9230	9230	9230	0
38	20231101	200100	36848300	9230	9230	9230	9230	0
39	20231101	200000	36848300	9230	9230	9230	9230	0
40	20231101	195900	36848300	9230	9230	9230	9230	0
41	20231101	195800	36848300	9230	9230	9230	9230	0
42	20231101	195700	36848300	9230	9230	9230	9230	0
43	20231101	195600	36848300	9230	9230	9230	9230	0
44	20231101	195500	36848300	9230	9230	9230	9230	0
45	20231101	195400	36848300	9230	9230	9230	9230	0
46	20231101	195300	36848300	9230	9230	9230	9230	0
47	20231101	195200	36848300	9230	9230	9230	9230	0
48	20231101	195100	36848300	9230	9230	9230	9230	0
49	20231101	195000	36848300	9230	9230	9230	9230	0
50	20231101	194900	36848300	9230	9230	9230	9230	0
51	20231101	194800	36848300	9230	9230	9230	9230	0
52	20231101	194700	36848300	9230	9230	9230	9230	0
53	20231101	194600	36848300	9230	9230	9230	9230	0
54	20231101	194500	36848300	9230	9230	9230	9230	0
55	20231101	194400	36848300	9230	9230	9230	9230	0
56	20231101	194300	36848300	9230	9230	9230	9230	0
57	20231101	194200	36848300	9230	9230	9230	9230	0
58	20231101	194100	36848300	9230	9230	9230	9230	0
59	20231101	194000	36848300	9230	9230	9230	9230	0
60	20231101	193900	36848300	9230	9230	9230	9230	0
61	20231101	193800	36848300	9230	9230	9230	9230	0
62	20231101	193700	36848300	9230	9230	9230	9230	2
63	20231101	193600	36848300	9230	9230	9230	9230	0
64	20231101	193500	36848300	9230	9230	9230	9230	0
65	20231101	193400	36848300	9230	9230	9230	9230	0
66	20231101	193300	36848300	9230	9230	9230	9230	0
67	20231101	193200	36848300	9230	9230	9230	9230	0
68	20231101	193100	36848300	9230	9230	9230	9230	0
69	20231101	193000	36848300	9230	9230	9230	9230	0
70	20231101	192900	36848300	9230	9230	9230	9230	0
71	20231101	192800	36848300	9230	9230	9230	9230	0
72	20231101	192700	36848300	9230	9230	9230	9230	0
73	20231101	192600	36848300	9230	9230	9230	9230	0
74	20231101	192500	36848300	9230	9230	9230	9230	0
75	20231101	192400	36848300	9230	9230	9230	9230	0
76	20231101	192300	36848300	9230	9230	9230	9230	0
77	20231101	192200	36848300	9230	9230	9230	9230	0
78	20231101	192100	36848300	9230	9230	9230	9230	0
79	20231101	192000	36848300	9230	9230	9230	9230	0
80	20231101	191900	36848300	9230	9230	9230	9230	0
81	20231101	191800	36848300	9230	9230	9230	9230	0
82	20231101	191700	36848300	9230	9230	9230	9230	0
83	20231101	191600	36848300	9230	9230	9230	9230	0
84	20231101	191500	36848300	9230	9230	9230	9230	0
85	20231101	191400	36848300	9230	9230	9230	9230	0
86	20231101	191300	36848300	9230	9230	9230	9230	0
87	20231101	191200	36848300	9230	9230	9230	9230	0
88	20231101	191100	36848300	9230	9230	9230	9230	0
89	20231101	191000	36848300	9230	9230	9230	9230	0
90	20231101	190900	36848300	9230	9230	9230	9230	0
91	20231101	190800	36848300	9230	9230	9230	9230	0
92	20231101	190700	36848300	9230	9230	9230	9230	2
93	20231101	190600	36848300	9230	9230	9230	9230	0
94	20231101	190500	36848300	9230	9230	9230	9230	0
95	20231101	190400	36848300	9230	9230	9230	9230	0
96	20231101	190300	36848300	9230	9230	9230	9230	0
97	20231101	190200	36848300	9230	9230	9230	9230	0
98	20231101	190100	36848300	9230	9230	9230	9230	0
99	20231101	190000	36848300	9230	9230	9230	9230	0
100	20231101	185900	36848300	9230	9230	9230	9230	0
101	20231101	185800	36848300	9230	9230	9230	9230	0
102	20231101	185700	36848300	9230	9230	9230	9230	0
103	20231101	185600	36848300	9230	9230	9230	9230	0
104	20231101	185500	36848300	9230	9230	9230	9230	0
105	20231101	185400	36848300	9230	9230	9230	9230	0
106	20231101	185300	36848300	9230	9230	9230	9230	0
107	20231101	185200	36848300	9230	9230	9230	9230	0
108	20231101	185100	36848300	9230	9230	9230	9230	0
109	20231101	185000	36848300	9230	9230	9230	9230	0
110	20231101	184900	36848300	9230	9230	9230	9230	0
111	20231101	184800	36848300	9230	9230	9230	9230	0
112	20231101	184700	36848300	9230	9230	9230	9230	0
113	20231101	184600	36848300	9230	9230	9230	9230	0
114	20231101	184500	36848300	9230	9230	9230	9230	0
115	20231101	184400	36848300	9230	9230	9230	9230	0
116	20231101	184300	36848300	9230	9230	9230	9230	0
117	20231101	184200	36848300	9230	9230	9230	9230	0
118	20231101	184100	36848300	9230	9230	9230	9230	0
119	20231101	184000	36848300	9230	9230	9230	9230	0
120	20231101	183900	36848300	9230	9230	9230	9230	0
121	20231101	183800	36848300	9230	9230	9230	9230	0
122	20231101	183700	36848300	9230	9230	9230	9230	2
123	20231101	183600	36848300	9230	9230	9230	9230	0
124	20231101	183500	36848300	9230	9230	9230	9230	0
125	20231101	183400	36848300	9230	9230	9230	9230	0
126	20231101	183300	36848300	9230	9230	9230	9230	0
127	20231101	183200	36848300	9230	9230	9230	9230	0
128	20231101	183100	36848300	9230	9230	9230	9230	0
129	20231101	183000	36848300	9230	9230	9230	9230	0
130	20231101	182900	36848300	9230	9230	9230	9230	0
131	20231101	182800	36848300	9230	9230	9230	9230	0
132	20231101	182700	36848300	9230	9230	9230	9230	0
133	20231101	182600	36848300	9230	9230	9230	9230	0
134	20231101	182500	36848300	9230	9230	9230	9230	0
135	20231101	182400	36848300	9230	9230	9230	9230	0
136	20231101	182300	36848300	9230	9230	9230	9230	0
137	20231101	182200	36848300	9230	9230	9230	9230	0
138	20231101	182100	36848300	9230	9230	9230	9230	0
139	20231101	182000	36848300	9230	9230	9230	9230	0
140	20231101	181900	36848300	9230	9230	9230	9230	0
141	20231101	181800	36848300	9230	9230	9230	9230	0
142	20231101	181700	36848300	9230	9230	9230	9230	0
143	20231101	181600	36848300	9230	9230	9230	9230	0
144	20231101	181500	36848300	9230	9230	9230	9230	0
145	20231101	181400	36848300	9230	9230	9230	9230	0
146	20231101	181300	36848300	9230	9230	9230	9230	0
147	20231101	181200	36848300	9230	9230	9230	9230	0
148	20231101	181100	36848300	9230	9230	9230	9230	0
149	20231101	181000	36848300	9230	9230	9230	9230	0
150	20231101	180900	36848300	9230	9230	9230	9230	0
151	20231101	180800	36848300	9230	9230	9230	9230	0
152	20231101	180700	36848300	9230	9230	9230	9230	2
153	20231101	180600	36848300	9230	9230	9230	9230	0
154	20231101	180500	36848300	9230	9230	9230	9230	0
155	20231101	180400	36848300	9230	9230	9230	9230	0
156	20231101	180300	36848300	9230	9230	9230	9230	0
157	20231101	180200	36848300	9230	9230	9230	9230	0
158	20231101	180100	36848300	9230	9230	9230	9230	0
159	20231101	180000	36848300	9230	9230	9230	9230	0
160	20231101	175900	36848300	9230	9230	9230	9230	0
161	20231101	175800	36848300	9230	9230	9230	9230	0
162	20231101	175700	36848300	9230	9230	9230	9230	0
163	20231101	175600	36848300	9230	9230	9230	9230	0
164	20231101	175500	36848300	9230	9230	9230	9230	0
165	20231101	175400	36848300	9230	9230	9230	9230	0
166	20231101	175300	36848300	9230	9230	9230	9230	0
167	20231101	175200	36848300	9230	9230	9230	9230	0
168	20231101	175100	36848300	9230	9230	9230	9230	0
169	20231101	175000	36848300	9230	9230	9230	9230	0
170	20231101	174900	36848300	9230	9230	9230	9230	0
171	20231101	174800	36848300	9230	9230	9230	9230	0
172	20231101	174700	36848300	9230	9230	9230	9230	0
173	20231101	174600	36848300	9230	9230	9230	9230	0
174	20231101	174500	36848300	9230	9230	9230	9230	0
175	20231101	174400	36848300	9230	9230	9230	9230	0
176	20231101	174300	36848300	9230	9230	9230	9230	0
177	20231101	174200	36848300	9230	9230	9230	9230	0
178	20231101	174100	36848300	9230	9230	9230	9230	0
179	20231101	174000	36848300	9230	9230	9230	9230	0
180	20231101	173900	36848300	9230	9230	9230	9230	0
181	20231101	173800	36848300	9230	9230	9230	9230	0
182	20231101	173700	36848300	9230	9230	9230	9230	2
183	20231101	173600	36848300	9230	9230	9230	9230	0
184	20231101	173500	36848300	9230	9230	9230	9230	0
185	20231101	173400	36848300	9230	9230	9230	9230	0
186	20231101	173300	36848300	9230	9230	9230	9230	0
187	20231101	173200	36848300	9230	9230	9230	9230	0
188	20231101	173100	36848300	9230	9230	9230	9230	0
189	20231101	173000	36848300	9230	9230	9230	9230	0
190	20231101	172900	36848300	9230	9230	9230	9230	0
191	20231101	172800	36848300	9230	9230	9230	9230	0
192	20231101	172700	36848300	9230	9230	9230	9230	0
193	20231101	172600	36848300	9230	9230	9230	9230	0
194	20231101	172500	36848300	9230	9230	9230	9230	0
195	20231101	172400	36848300	9230	9230	9230	9230	0
196	20231101	172300	36848300	9230	9230	9230	9230	0
197	20231101	172200	36848300	9230	9230	9230	9230	0
198	20231101	172100	36848300	9230	9230	9230	9230	0
199	20231101	172000	36848300	9230	9230	9230	9230	0
200	20231101	171900	36848300	9230	9230	9230	9230	0
201	20231101	171800	36848300	9230	9230	9230	9230	0
202	20231101	171700	36848300	9230	9230	9230	9230	0
203	20231101	171600	36848300	9230	9230	9230	9230	0
204	20231101	171500	36848300	9230	9230	9230	9230	0
205	20231101	171400	36848300	9230	9230	9230	9230	0
206	20231101	171300	36848300	9230	9230	9230	9230	0
207	20231101	171200	36848300	9230	9230	9230	9230	0
208	20231101	171100	36848300	9230	9230	9230	9230	0
209	20231101	171000	36848300	9230	9230	9230	9230	0
210	20231101	170900	36848300	9230	9230	9230	9230	0
211	20231101	170800	36848300	9230	9230	9230	9230	0
212	20231101	170700	36848300	9230	9230	9230	9230	2
213	20231101	170600	36848300	9230	9230	9230	9230	0
214	20231101	170500	36848300	9230	9230	9230	9230	0
215	20231101	170400	36848300	9230	9230	9230	9230	0
216	20231101	170300	36848300	9230	9230	9230	9230	0
217	20231101	170200	36848300	9230	9230	9230	9230	0
218	20231101	170100	36848300	9230	9230	9230	9230	0
219	20231101	170000	36848300	9230	9230	9230	9230	0
220	20231101	165900	36848300	9230	9230	9230	9230	0
221	20231101	165800	36848300	9230	9230	9230	9230	0
222	20231101	165700	36848300	9230	9230	9230	9230	0
223	20231101	165600	36848300	9230	9230	9230	9230	0
224	20231101	165500	36848300	9230	9230	9230	9230	0
225	20231101	165400	36848300	9230	9230	9230	9230	0
226	20231101	165300	36848300	9230	9230	9230	9230	0
227	20231101	165200	36848300	9230	9230	9230	9230	0
228	20231101	165100	36848300	9230	9230	9230	9230	0
229	20231101	165000	36848300	9230	9230	9230	9230	0
230	20231101	164900	36848300	9230	9230	9230	9230	0
231	20231101	164800	36848300	9230	9230	9230	9230	0
232	20231101	164700	36848300	9230	9230	9230	9230	0
233	20231101	164600	36848300	9230	9230	9230	9230	0
234	20231101	164500	36848300	9230	9230	9230	9230	0
235	20231101	164400	36848300	9230	9230	9230	9230	0
236	20231101	164300	36848300	9230	9230	9230	9230	0
237	20231101	164200	36848300	9230	9230	9230	9230	0
238	20231101	164100	36848300	9230	9230	9230	9230	0
239	20231101	164000	36848300	9230	9230	9230	9230	0
240	20231101	163900	36848300	9230	9230	9230	9230	0
241	20231101	163800	36848300	9230	9230	9230	9230	0
242	20231101	163700	36848300	9230	9230	9230	9230	2
243	20231101	163600	36848300	9230	9230	9230	9230	0
244	20231101	163500	36848300	9230	9230	9230	9230	0
245	20231101	163400	36848300	9230	9230	9230	9230	0
246	20231101	163300	36848300	9230	9230	9230	9230	0
247	20231101	163200	36848300	9230	9230	9230	9230	0
248	20231101	163100	36848300	9230	9230	9230	9230	0
249	20231101	163000	36848300	9230	9230	9230	9230	0
250	20231101	162900	36848300	9230	9230	9230	9230	0
251	20231101	162800	36848300	9230	9230	9230	9230	0
252	20231101	162700	36848300	9230	9230	9230	9230	0
253	20231101	162600	36848300	9230	9230	9230	9230	0
254	20231101	162500	36848300	9230	9230	9230	9230	0
255	20231101	162400	36848300	9230	9230	9230	9230	0
256	20231101	162300	36848300	9230	9230	9230	9230	0
257	20231101	162200	36848300	9230	9230	9230	9230	0
258	20231101	162100	36848300	9230	9230	9230	9230	0
259	20231101	162000	36848300	9230	9230	9230	9230	0
260	20231101	161900	36848300	9230	9230	9230	9230	0
261	20231101	161800	36848300	9230	9230	9230	9230	0
262	20231101	161700	36848300	9230	9230	9230	9230	0
263	20231101	161600	36848300	9230	9230	9230	9230	0
264	20231101	161500	36848300	9230	9230	9230	9230	0
265	20231101	161400	36848300	9230	9230	9230	9230	0
266	20231101	161300	36848300	9230	9230	9230	9230	0
267	20231101	161200	36848300	9230	9230	9230	9230	0
268	20231101	161100	36848300	9230	9230	9230	9230	0
269	20231101	161000	36848300	9230	9230	9230	9230	0
270	20231101	160900	36848300	9230	9230	9230	9230	0
271	20231101	160800	36848300	9230	9230	9230	9230	0
272	20231101	160700	36848300	9230	9230	9230	9230	2
273	20231101	160600	36848300	9230	9230	9230	9230	0
274	20231101	160500	36848300	9230	9230	9230	9230	0
275	20231101	160400	36848300	9230	9230	9230	9230	0
276	20231101	160300	36848300	9230	9230	9230	9230	0
277	20231101	160200	36848300	9230	9230	9230	9230	0
278	20231101	160100	36848300	9230	9230	9230	9230	0
279	20231101	160000	36848300	9230	9230	9230	9230	0
280	20231101	155900	36848300	9230	9230	9230	9230	0
281	20231101	155800	36848300	9230	9230	9230	9230	0
282	20231101	155700	36848300	9230	9230	9230	9230	0
283	20231101	155600	36848300	9230	9230	9230	9230	0
284	20231101	155500	36848300	9230	9230	9230	9230	0
285	20231101	155400	36848300	9230	9230	9230	9230	0
286	20231101	155300	36848300	9230	9230	9230	9230	0
287	20231101	155200	36848300	9230	9230	9230	9230	0
288	20231101	155100	36848300	9230	9230	9230	9230	0
289	20231101	155000	36848300	9230	9230	9230	9230	0
290	20231101	154900	36848300	9230	9230	9230	9230	0
291	20231101	154800	36848300	9230	9230	9230	9230	0
292	20231101	154700	36848300	9230	9230	9230	9230	0
293	20231101	154600	36848300	9230	9230	9230	9230	0
294	20231101	154500	36848300	9230	9230	9230	9230	0
295	20231101	154400	36848300	9230	9230	9230	9230	0
296	20231101	154300	36848300	9230	9230	9230	9230	0
297	20231101	154200	36848300	9230	9230	9230	9230	0
298	20231101	154100	36848300	9230	9230	9230	9230	0
299	20231101	154000	36848300	9230	9230	9230	9230	0
300	20231101	153900	36848300	9230	9230	9230	9230	0
301	20231101	153800	36848300	9230	9230	9230	9230	0
302	20231101	153700	36848300	9230	9230	9230	9230	2
303	20231101	153600	36848300	9230	9230	9230	9230	0
304	20231101	153500	36848300	9230	9230	9230	9230	0
305	20231101	153400	36848300	9230	9230	9230	9230	0
306	20231101	153300	36848300	9230	9230	9230	9230	0
307	20231101	153200	36848300	9230	9230	9230	9230	0
308	20231101	153100	36848300	9230	9230	9230	9230	0
309	20231101	153000	36848300	9230	9230	9230	9230	0
310	20231101	152900	36848300	9230	9230	9230	9230	0
311	20231101	152800	36848300	9230	9230	9230	9230	0
312	20231101	152700	36848300	9230	9230	9230	9230	0
313	20231101	152600	36848300	9230	9230	9230	9230	0
314	20231101	152500	36848300	9230	9230	9230	9230	0
315	20231101	152400	36848300	9230	9230	9230	9230	0
316	20231101	152300	36848300	9230	9230	9230	9230	0
317	20231101	152200	36848300	9230	9230	9230	9230	0
318	20231101	152100	36848300	9230	9230	9230	9230	0
319	20231101	152000	36848300	9230	9230	9230	9230	0
320	20231101	151900	36848300	9230	9230	9230	9230	0
321	20231101	151800	36848300	9230	9230	9230	9230	0
322	20231101	151700	36848300	9230	9230	9230	9230	0
323	20231101	151600	36848300	9230	9230	9230	9230	0
324	20231101	151500	36848300	9230	9230	9230	9230	0
325	20231101	151400	36848300	9230	9230	9230	9230	0
326	20231101	151300	36848300	9230	9230	9230	9230	2
327	20231101	151200	36829840	9230	9240	9240	9230	4
328	20231101	151100	36792900	9240	9240	9240	9240	4
329	20231101	151000	36755940	9240	9240	9240	9240	4
330	20231101	150900	36718980	9240	9240	9240	9240	0
331	20231101	150800	36718980	9240	9240	9240	9240	0
332	20231101	150700	36718980	9240	9240	9240	9240	0
333	20231101	150600	36718980	9240	9240	9240	9240	0
334	20231101	150500	36718980	9240	9240	9240	9240	0
335	20231101	150400	36718980	9240	9240	9240	9240	0
336	20231101	150300	36718980	9240	9240	9240	9240	0
337	20231101	150200	36718980	9240	9240	9240	9240	0
338	20231101	150100	36718980	9240	9240	9240	9240	0
339	20231101	150000	36718980	9240	9240	9240	9240	0
340	20231101	145900	36718980	9240	9240	9240	9240	0
341	20231101	145800	36718980	9240	9240	9240	9240	0
342	20231101	145700	36718980	9240	9240	9240	9240	0
343	20231101	145600	36718980	9240	9240	9240	9240	0
344	20231101	145500	36718980	9240	9240	9240	9240	0
345	20231101	145400	36718980	9240	9240	9240	9240	0
346	20231101	145300	36718980	9240	9240	9240	9240	0
347	20231101	145200	36718980	9240	9240	9240	9240	0
348	20231101	145100	36718980	9240	9240	9240	9240	0
349	20231101	145000	36718980	9240	9240	9240	9240	0
350	20231101	144900	36718980	9240	9240	9240	9240	0
351	20231101	144800	36718980	9240	9240	9240	9240	0
352	20231101	144700	36718980	9240	9240	9240	9240	0
353	20231101	144600	36718980	9240	9240	9240	9240	0
354	20231101	144500	36718980	9240	9240	9240	9240	0
355	20231101	144400	36718980	9240	9240	9240	9240	0
356	20231101	144300	36718980	9240	9240	9240	9240	0
357	20231101	144200	36718980	9240	9240	9240	9240	0
358	20231101	144100	36718980	9240	9240	9240	9240	0
359	20231101	144000	36718980	9240	9240	9240	9240	0
360	20231101	143900	36718980	9240	9240	9240	9240	0
361	20231101	143800	36718980	9240	9240	9240	9240	0
362	20231101	143700	36718980	9240	9240	9240	9240	0
363	20231101	143600	36718980	9240	9240	9240	9240	0
364	20231101	143500	36718980	9240	9240	9240	9240	0
365	20231101	143400	36718980	9240	9240	9240	9240	0
366	20231101	143300	36718980	9240	9240	9240	9240	0
367	20231101	143200	36718980	9240	9240	9240	9240	0
368	20231101	143100	36718980	9240	9240	9240	9240	7
369	20231101	143000	36654300	9010	9010	9010	9010	0
370	20231101	142900	36654300	9010	9010	9010	9010	0
371	20231101	142800	36654300	9010	9010	9010	9010	0
372	20231101	142700	36654300	9010	9010	9010	9010	0
373	20231101	142600	36654300	9010	9020	9020	9010	633
374	20231101	142500	30950950	9250	9250	9250	9250	1
375	20231101	142400	30941700	9010	9010	9010	9010	0
376	20231101	142300	30941700	9010	9010	9010	9010	0
377	20231101	142200	30941700	9010	9010	9010	9010	0
378	20231101	142100	30941700	9010	9010	9010	9010	0
379	20231101	142000	30941700	9010	9010	9010	9010	0
380	20231101	141900	30941700	9010	9010	9010	9010	433
381	20231101	141800	27040370	9270	9100	9270	9010	2610
382	20231101	141700	3521640	9270	9270	9270	9270	0
383	20231101	141600	3521640	9270	9270	9270	9270	0
384	20231101	141500	3521640	9270	9270	9270	9270	0
385	20231101	141400	3521640	9270	9270	9270	9270	0
386	20231101	141300	3521640	9270	9270	9270	9270	0
387	20231101	141200	3521640	9270	9270	9270	9270	0
388	20231101	141100	3521640	9270	9270	9270	9270	0
389	20231101	141000	3521640	9270	9270	9270	9270	0
390	20231101	140900	3521640	9270	9270	9270	9270	0
391	20231101	140800	3521640	9270	9270	9270	9270	0
392	20231101	140700	3521640	9270	9270	9270	9270	0
393	20231101	140600	3521640	9270	9270	9270	9270	0
394	20231101	140500	3521640	9270	9270	9270	9270	0
395	20231101	140400	3521640	9270	9270	9270	9270	0
396	20231101	140300	3521640	9270	9270	9270	9270	0
397	20231101	140200	3521640	9270	9270	9270	9270	0
398	20231101	140100	3521640	9270	9270	9270	9270	0
399	20231101	140000	3521640	9270	9270	9270	9270	0
400	20231101	135900	3521640	9270	9270	9270	9270	0
401	20231101	135800	3521640	9270	9270	9270	9270	0
402	20231101	135700	3521640	9270	9270	9270	9270	0
403	20231101	135600	3521640	9270	9270	9270	9270	0
404	20231101	135500	3521640	9270	9270	9270	9270	0
405	20231101	135400	3521640	9270	9270	9270	9270	0
406	20231101	135300	3521640	9270	9270	9270	9270	0
407	20231101	135200	3521640	9270	9270	9270	9270	0
408	20231101	135100	3521640	9270	9270	9270	9270	0
409	20231101	135000	3521640	9270	9270	9270	9270	0
410	20231101	134900	3521640	9270	9270	9270	9270	0
411	20231101	134800	3521640	9270	9270	9270	9270	0
412	20231101	134700	3521640	9270	9270	9270	9270	0
413	20231101	134600	3521640	9270	9270	9270	9270	0
414	20231101	134500	3521640	9270	9270	9270	9270	0
415	20231101	134400	3521640	9270	9270	9270	9270	0
416	20231101	134300	3521640	9270	9270	9270	9270	0
417	20231101	134200	3521640	9270	9270	9270	9270	0
418	20231101	134100	3521640	9270	9270	9270	9270	0
419	20231101	134000	3521640	9270	9270	9270	9270	0
420	20231101	133900	3521640	9270	9270	9270	9270	0
421	20231101	133800	3521640	9270	9270	9270	9270	0
422	20231101	133700	3521640	9270	9270	9270	9270	0
423	20231101	133600	3521640	9270	9270	9270	9270	0
424	20231101	133500	3521640	9270	9270	9270	9270	0
425	20231101	133400	3521640	9270	9270	9270	9270	0
426	20231101	133300	3521640	9270	9270	9270	9270	0
427	20231101	133200	3521640	9270	9270	9270	9270	0
428	20231101	133100	3521640	9270	9270	9270	9270	0
429	20231101	133000	3521640	9270	9270	9270	9270	0
430	20231101	132900	3521640	9270	9270	9270	9270	0
431	20231101	132800	3521640	9270	9270	9270	9270	0
432	20231101	132700	3521640	9270	9270	9270	9270	0
433	20231101	132600	3521640	9270	9270	9270	9270	0
434	20231101	132500	3521640	9270	9270	9270	9270	0
435	20231101	132400	3521640	9270	9270	9270	9270	0
436	20231101	132300	3521640	9270	9270	9270	9270	0
437	20231101	132200	3521640	9270	9270	9270	9270	0
438	20231101	132100	3521640	9270	9270	9270	9270	0
439	20231101	132000	3521640	9270	9270	9270	9270	0
440	20231101	131900	3521640	9270	9270	9270	9270	0
441	20231101	131800	3521640	9270	9270	9270	9270	0
442	20231101	131700	3521640	9270	9270	9270	9270	0
443	20231101	131600	3521640	9270	9270	9270	9270	0
444	20231101	131500	3521640	9270	9270	9270	9270	0
445	20231101	131400	3521640	9270	9270	9270	9270	0
446	20231101	131300	3521640	9270	9270	9270	9270	0
447	20231101	131200	3521640	9270	9270	9270	9270	0
448	20231101	131100	3521640	9270	9270	9270	9270	0
449	20231101	131000	3521640	9270	9270	9270	9270	0
450	20231101	130900	3521640	9270	9270	9270	9270	0
451	20231101	130800	3521640	9270	9270	9270	9270	0
452	20231101	130700	3521640	9270	9270	9270	9270	0
453	20231101	130600	3521640	9270	9270	9270	9270	0
454	20231101	130500	3521640	9270	9270	9270	9270	0
455	20231101	130400	3521640	9270	9270	9270	9270	0
456	20231101	130300	3521640	9270	9270	9270	9270	0
457	20231101	130200	3521640	9270	9270	9270	9270	0
458	20231101	130100	3521640	9270	9270	9270	9270	0
459	20231101	130000	3521640	9270	9270	9270	9270	0
460	20231101	125900	3521640	9270	9270	9270	9270	0
461	20231101	125800	3521640	9270	9270	9270	9270	0
462	20231101	125700	3521640	9270	9270	9270	9270	0
463	20231101	125600	3521640	9270	9270	9270	9270	0
464	20231101	125500	3521640	9270	9270	9270	9270	0
465	20231101	125400	3521640	9270	9270	9270	9270	0
466	20231101	125300	3521640	9270	9270	9270	9270	0
467	20231101	125200	3521640	9270	9270	9270	9270	0
468	20231101	125100	3521640	9270	9270	9270	9270	0
469	20231101	125000	3521640	9270	9270	9270	9270	0
470	20231101	124900	3521640	9270	9270	9270	9270	0
471	20231101	124800	3521640	9270	9270	9270	9270	0
472	20231101	124700	3521640	9270	9270	9270	9270	0
473	20231101	124600	3521640	9270	9270	9270	9270	0
474	20231101	124500	3521640	9270	9270	9270	9270	0
475	20231101	124400	3521640	9270	9270	9270	9270	0
476	20231101	124300	3521640	9270	9270	9270	9270	0
477	20231101	124200	3521640	9270	9270	9270	9270	0
478	20231101	124100	3521640	9270	9270	9270	9270	0
479	20231101	124000	3521640	9270	9270	9270	9270	0
480	20231101	123900	3521640	9270	9270	9270	9270	0
481	20231101	123800	3521640	9270	9270	9270	9270	0
482	20231101	123700	3521640	9270	9270	9270	9270	0
483	20231101	123600	3521640	9270	9270	9270	9270	0
484	20231101	123500	3521640	9270	9270	9270	9270	0
485	20231101	123400	3521640	9270	9270	9270	9270	0
486	20231101	123300	3521640	9270	9270	9270	9270	0
487	20231101	123200	3521640	9270	9270	9270	9270	0
488	20231101	123100	3521640	9270	9270	9270	9270	0
489	20231101	123000	3521640	9270	9270	9270	9270	0
490	20231101	122900	3521640	9270	9270	9270	9270	0
491	20231101	122800	3521640	9270	9270	9270	9270	0
492	20231101	122700	3521640	9270	9270	9270	9270	0
493	20231101	122600	3521640	9270	9270	9270	9270	0
494	20231101	122500	3521640	9270	9270	9270	9270	0
495	20231101	122400	3521640	9270	9270	9270	9270	0
496	20231101	122300	3521640	9270	9270	9270	9270	0
497	20231101	122200	3521640	9270	9270	9270	9270	0
498	20231101	122100	3521640	9270	9270	9270	9270	0
499	20231101	122000	3521640	9270	9270	9270	9270	0
500	20231101	121900	3521640	9270	9270	9270	9270	0
501	20231101	121800	3521640	9270	9270	9270	9270	0
502	20231101	121700	3521640	9270	9270	9270	9270	1
503	20231101	121600	3512370	9200	9200	9200	9200	31
504	20231101	121500	3227170	9270	9270	9270	9270	0
505	20231101	121400	3227170	9270	9270	9270	9270	0
506	20231101	121300	3227170	9270	9270	9270	9270	0
507	20231101	121200	3227170	9270	9270	9270	9270	0
508	20231101	121100	3227170	9270	9270	9270	9270	0
509	20231101	121000	3227170	9270	9270	9270	9270	0
510	20231101	120900	3227170	9270	9270	9270	9270	0
511	20231101	120800	3227170	9270	9270	9270	9270	0
512	20231101	120700	3227170	9270	9270	9270	9270	0
513	20231101	120600	3227170	9270	9270	9270	9270	0
514	20231101	120500	3227170	9270	9270	9270	9270	0
515	20231101	120400	3227170	9270	9270	9270	9270	0
516	20231101	120300	3227170	9270	9270	9270	9270	0
517	20231101	120200	3227170	9270	9270	9270	9270	0
518	20231101	120100	3227170	9270	9270	9270	9270	0
519	20231101	120000	3227170	9270	9270	9270	9270	0
520	20231101	115900	3227170	9270	9270	9270	9270	0
521	20231101	115800	3227170	9270	9270	9270	9270	0
522	20231101	115700	3227170	9270	9270	9270	9270	0
523	20231101	115600	3227170	9270	9270	9270	9270	0
524	20231101	115500	3227170	9270	9270	9270	9270	0
525	20231101	115400	3227170	9270	9270	9270	9270	0
526	20231101	115300	3227170	9270	9270	9270	9270	0
527	20231101	115200	3227170	9270	9270	9270	9270	0
528	20231101	115100	3227170	9270	9270	9270	9270	0
529	20231101	115000	3227170	9270	9270	9270	9270	0
530	20231101	114900	3227170	9270	9270	9270	9270	0
531	20231101	114800	3227170	9270	9270	9270	9270	0
532	20231101	114700	3227170	9270	9270	9270	9270	0
533	20231101	114600	3227170	9270	9270	9270	9270	0
534	20231101	114500	3227170	9270	9270	9270	9270	0
535	20231101	114400	3227170	9270	9270	9270	9270	0
536	20231101	114300	3227170	9270	9270	9270	9270	0
537	20231101	114200	3227170	9270	9270	9270	9270	0
538	20231101	114100	3227170	9270	9270	9270	9270	0
539	20231101	114000	3227170	9270	9270	9270	9270	0
540	20231101	113900	3227170	9270	9270	9270	9270	0
541	20231101	113800	3227170	9270	9270	9270	9270	0
542	20231101	113700	3227170	9270	9270	9270	9270	50
543	20231101	113600	2763670	9340	9340	9340	9340	0
544	20231101	113500	2763670	9340	9340	9340	9340	0
545	20231101	113400	2763670	9340	9340	9340	9340	0
546	20231101	113300	2763670	9340	9340	9340	9340	0
547	20231101	113200	2763670	9340	9340	9340	9340	0
548	20231101	113100	2763670	9340	9340	9340	9340	0
549	20231101	113000	2763670	9340	9340	9340	9340	0
550	20231101	112900	2763670	9340	9340	9340	9340	0
551	20231101	112800	2763670	9340	9340	9340	9340	0
552	20231101	112700	2763670	9340	9340	9340	9340	0
553	20231101	112600	2763670	9340	9340	9340	9340	0
554	20231101	112500	2763670	9340	9340	9340	9340	0
555	20231101	112400	2763670	9340	9340	9340	9340	0
556	20231101	112300	2763670	9340	9340	9340	9340	0
557	20231101	112200	2763670	9340	9340	9340	9340	0
558	20231101	112100	2763670	9340	9340	9340	9340	0
559	20231101	112000	2763670	9340	9340	9340	9340	0
560	20231101	111900	2763670	9340	9340	9340	9340	0
561	20231101	111800	2763670	9340	9340	9340	9340	0
562	20231101	111700	2763670	9340	9340	9340	9340	0
563	20231101	111600	2763670	9340	9340	9340	9340	0
564	20231101	111500	2763670	9340	9340	9340	9340	0
565	20231101	111400	2763670	9340	9340	9340	9340	0
566	20231101	111300	2763670	9340	9340	9340	9340	0
567	20231101	111200	2763670	9340	9340	9340	9340	0
568	20231101	111100	2763670	9340	9340	9340	9340	0
569	20231101	111000	2763670	9340	9340	9340	9340	0
570	20231101	110900	2763670	9340	9340	9340	9340	0
571	20231101	110800	2763670	9340	9340	9340	9340	0
572	20231101	110700	2763670	9340	9340	9340	9340	0
573	20231101	110600	2763670	9340	9340	9340	9340	0
574	20231101	110500	2763670	9340	9340	9340	9340	0
575	20231101	110400	2763670	9340	9340	9340	9340	0
576	20231101	110300	2763670	9340	9340	9340	9340	0
577	20231101	110200	2763670	9340	9340	9340	9340	0
578	20231101	110100	2763670	9340	9340	9340	9340	0
579	20231101	110000	2763670	9340	9340	9340	9340	0
580	20231101	105900	2763670	9340	9340	9340	9340	0
581	20231101	105800	2763670	9340	9340	9340	9340	0
582	20231101	105700	2763670	9340	9340	9340	9340	0
583	20231101	105600	2763670	9340	9340	9340	9340	0
584	20231101	105500	2763670	9340	9340	9340	9340	0
585	20231101	105400	2763670	9340	9340	9340	9340	0
586	20231101	105300	2763670	9340	9340	9340	9340	0
587	20231101	105200	2763670	9340	9340	9340	9340	0
588	20231101	105100	2763670	9340	9340	9340	9340	0
589	20231101	105000	2763670	9340	9340	9340	9340	0
590	20231101	104900	2763670	9340	9340	9340	9340	0
591	20231101	104800	2763670	9340	9340	9340	9340	0
592	20231101	104700	2763670	9340	9340	9340	9340	0
593	20231101	104600	2763670	9340	9340	9340	9340	0
594	20231101	104500	2763670	9340	9340	9340	9340	0
595	20231101	104400	2763670	9340	9340	9340	9340	0
596	20231101	104300	2763670	9340	9340	9340	9340	0
597	20231101	104200	2763670	9340	9340	9340	9340	0
598	20231101	104100	2763670	9340	9340	9340	9340	0
599	20231101	104000	2763670	9340	9340	9340	9340	0
600	20231101	103900	2763670	9340	9340	9340	9340	0
601	20231101	103800	2763670	9340	9340	9340	9340	0
602	20231101	103700	2763670	9340	9340	9340	9340	0
603	20231101	103600	2763670	9340	9340	9340	9340	0
604	20231101	103500	2763670	9340	9340	9340	9340	0
605	20231101	103400	2763670	9340	9340	9340	9340	0
606	20231101	103300	2763670	9340	9340	9340	9340	0
607	20231101	103200	2763670	9340	9340	9340	9340	0
608	20231101	103100	2763670	9340	9340	9340	9340	0
609	20231101	103000	2763670	9340	9340	9340	9340	0
610	20231101	102900	2763670	9340	9340	9340	9340	0
611	20231101	102800	2763670	9340	9340	9340	9340	0
612	20231101	102700	2763670	9340	9340	9340	9340	0
613	20231101	102600	2763670	9340	9340	9340	9340	0
614	20231101	102500	2763670	9340	9340	9340	9340	0
615	20231101	102400	2763670	9340	9340	9340	9340	0
616	20231101	102300	2763670	9340	9340	9340	9340	0
617	20231101	102200	2763670	9340	9340	9340	9340	0
618	20231101	102100	2763670	9340	9340	9340	9340	0
619	20231101	102000	2763670	9340	9340	9340	9340	0
620	20231101	101900	2763670	9340	9340	9340	9340	0
621	20231101	101800	2763670	9340	9340	9340	9340	0
622	20231101	101700	2763670	9340	9340	9340	9340	0
623	20231101	101600	2763670	9340	9340	9340	9340	0
624	20231101	101500	2763670	9340	9340	9340	9340	0
625	20231101	101400	2763670	9340	9340	9340	9340	0
626	20231101	101300	2763670	9340	9340	9340	9340	0
627	20231101	101200	2763670	9340	9340	9340	9340	0
628	20231101	101100	2763670	9340	9340	9340	9340	0
629	20231101	101000	2763670	9340	9340	9340	9340	0
630	20231101	100900	2763670	9340	9340	9340	9340	0
631	20231101	100800	2763670	9340	9340	9340	9340	0
632	20231101	100700	2763670	9340	9340	9340	9340	0
633	20231101	100600	2763670	9340	9340	9340	9340	0
634	20231101	100500	2763670	9340	9340	9340	9340	0
635	20231101	100400	2763670	9340	9340	9340	9340	0
636	20231101	100300	2763670	9340	9340	9340	9340	0
637	20231101	100200	2763670	9340	9340	9340	9340	0
638	20231101	100100	2763670	9340	9340	9340	9340	0
639	20231101	100000	2763670	9340	9340	9340	9340	0
640	20231101	095900	2763670	9340	9340	9340	9340	0
641	20231101	095800	2763670	9340	9340	9340	9340	0
642	20231101	095700	2763670	9340	9340	9340	9340	0
643	20231101	095600	2763670	9340	9340	9340	9340	0
644	20231101	095500	2763670	9340	9340	9340	9340	0
645	20231101	095400	2763670	9340	9340	9340	9340	0
646	20231101	095300	2763670	9340	9340	9340	9340	0
647	20231101	095200	2763670	9340	9340	9340	9340	0
648	20231101	095100	2763670	9340	9340	9340	9340	0
649	20231101	095000	2763670	9340	9340	9340	9340	0
650	20231101	094900	2763670	9340	9340	9340	9340	0
651	20231101	094800	2763670	9340	9340	9340	9340	0
652	20231101	094700	2763670	9340	9340	9340	9340	0
653	20231101	094600	2763670	9340	9340	9340	9340	0
654	20231101	094500	2763670	9340	9340	9340	9340	0
655	20231101	094400	2763670	9340	9340	9340	9340	0
656	20231101	094300	2763670	9340	9340	9340	9340	0
657	20231101	094200	2763670	9340	9340	9340	9340	0
658	20231101	094100	2763670	9340	9340	9340	9340	0
659	20231101	094000	2763670	9340	9340	9340	9340	0
660	20231101	093900	2763670	9340	9340	9340	9340	0
661	20231101	093800	2763670	9340	9340	9340	9340	0
662	20231101	093700	2763670	9340	9340	9340	9340	0
663	20231101	093600	2763670	9340	9340	9340	9340	0
664	20231101	093500	2763670	9340	9340	9340	9340	0
665	20231101	093400	2763670	9340	9340	9340	9340	0
666	20231101	093300	2763670	9340	9340	9340	9340	0
667	20231101	093200	2763670	9340	9340	9340	9340	0
668	20231101	093100	2763670	9340	9340	9340	9340	0
669	20231101	093000	2763670	9340	9340	9340	9340	0
670	20231101	092900	2763670	9340	9340	9340	9340	0
671	20231101	092800	2763670	9340	9050	9340	9010	301
672	20231101	092700	46960	9400	9400	9400	9400	0
673	20231101	092600	46960	9400	9400	9400	9400	0
674	20231101	092500	46960	9400	9400	9400	9400	0
675	20231101	092400	46960	9400	9400	9400	9400	0
676	20231101	092300	46960	9400	9400	9400	9400	0
677	20231101	092200	46960	9400	9400	9400	9400	0
678	20231101	092100	46960	9400	9400	9400	9400	0
679	20231101	092000	46960	9400	9400	9400	9400	0
680	20231101	091900	46960	9400	9400	9400	9400	0
681	20231101	091800	46960	9400	9400	9400	9400	0
682	20231101	091700	46960	9400	9400	9400	9400	0
683	20231101	091600	46960	9400	9400	9400	9400	0
684	20231101	091500	46960	9400	9400	9400	9400	0
685	20231101	091400	46960	9400	9400	9400	9400	0
686	20231101	091300	46960	9400	9400	9400	9400	0
687	20231101	091200	46960	9400	9400	9400	9400	0
688	20231101	091100	46960	9400	9400	9400	9400	0
689	20231101	091000	46960	9400	9400	9400	9400	0
690	20231101	090900	46960	9400	9400	9400	9400	0
691	20231101	090800	46960	9400	9400	9400	9400	0
692	20231101	090700	46960	9400	9400	9400	9400	0
693	20231101	090600	46960	9400	9400	9400	9400	0
694	20231101	090500	46960	9400	9400	9400	9400	0
695	20231101	090400	46960	9400	9400	9400	9400	0
696	20231101	090300	46960	9400	9400	9400	9400	0
697	20231101	090200	46960	9400	9400	9400	9400	0
698	20231101	090100	46960	9400	9400	9400	9400	0
699	20231101	090000	46960	9400	9390	9400	9390	5