KissMeData/442900/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212000	53022290	9350	9350	9350	9350	2
3	20231116	211900	53022290	9350	9350	9350	9350	0
4	20231116	211800	53022290	9350	9350	9350	9350	0
5	20231116	211700	53022290	9350	9350	9350	9350	0
6	20231116	211600	53022290	9350	9350	9350	9350	0
7	20231116	211500	53022290	9350	9350	9350	9350	0
8	20231116	211400	53022290	9350	9350	9350	9350	0
9	20231116	211300	53022290	9350	9350	9350	9350	0
10	20231116	211200	53022290	9350	9350	9350	9350	0
11	20231116	211100	53022290	9350	9350	9350	9350	0
12	20231116	211000	53022290	9350	9350	9350	9350	0
13	20231116	210900	53022290	9350	9350	9350	9350	0
14	20231116	210800	53022290	9350	9350	9350	9350	0
15	20231116	210700	53022290	9350	9350	9350	9350	0
16	20231116	210600	53022290	9350	9350	9350	9350	0
17	20231116	210500	53022290	9350	9350	9350	9350	0
18	20231116	210400	53022290	9350	9350	9350	9350	0
19	20231116	210300	53022290	9350	9350	9350	9350	0
20	20231116	210200	53022290	9350	9350	9350	9350	0
21	20231116	210100	53022290	9350	9350	9350	9350	0
22	20231116	210000	53022290	9350	9350	9350	9350	0
23	20231116	205900	53022290	9350	9350	9350	9350	0
24	20231116	205800	53022290	9350	9350	9350	9350	0
25	20231116	205700	53022290	9350	9350	9350	9350	0
26	20231116	205600	53022290	9350	9350	9350	9350	0
27	20231116	205500	53022290	9350	9350	9350	9350	0
28	20231116	205400	53022290	9350	9350	9350	9350	0
29	20231116	205300	53022290	9350	9350	9350	9350	0
30	20231116	205200	53022290	9350	9350	9350	9350	0
31	20231116	205100	53022290	9350	9350	9350	9350	0
32	20231116	205000	53022290	9350	9350	9350	9350	2
33	20231116	204900	53022290	9350	9350	9350	9350	0
34	20231116	204800	53022290	9350	9350	9350	9350	0
35	20231116	204700	53022290	9350	9350	9350	9350	0
36	20231116	204600	53022290	9350	9350	9350	9350	0
37	20231116	204500	53022290	9350	9350	9350	9350	0
38	20231116	204400	53022290	9350	9350	9350	9350	0
39	20231116	204300	53022290	9350	9350	9350	9350	0
40	20231116	204200	53022290	9350	9350	9350	9350	0
41	20231116	204100	53022290	9350	9350	9350	9350	0
42	20231116	204000	53022290	9350	9350	9350	9350	0
43	20231116	203900	53022290	9350	9350	9350	9350	0
44	20231116	203800	53022290	9350	9350	9350	9350	0
45	20231116	203700	53022290	9350	9350	9350	9350	0
46	20231116	203600	53022290	9350	9350	9350	9350	0
47	20231116	203500	53022290	9350	9350	9350	9350	0
48	20231116	203400	53022290	9350	9350	9350	9350	0
49	20231116	203300	53022290	9350	9350	9350	9350	0
50	20231116	203200	53022290	9350	9350	9350	9350	0
51	20231116	203100	53022290	9350	9350	9350	9350	0
52	20231116	203000	53022290	9350	9350	9350	9350	0
53	20231116	202900	53022290	9350	9350	9350	9350	0
54	20231116	202800	53022290	9350	9350	9350	9350	0
55	20231116	202700	53022290	9350	9350	9350	9350	0
56	20231116	202600	53022290	9350	9350	9350	9350	0
57	20231116	202500	53022290	9350	9350	9350	9350	0
58	20231116	202400	53022290	9350	9350	9350	9350	0
59	20231116	202300	53022290	9350	9350	9350	9350	0
60	20231116	202200	53022290	9350	9350	9350	9350	0
61	20231116	202100	53022290	9350	9350	9350	9350	0
62	20231116	202000	53022290	9350	9350	9350	9350	2
63	20231116	201900	53022290	9350	9350	9350	9350	0
64	20231116	201800	53022290	9350	9350	9350	9350	0
65	20231116	201700	53022290	9350	9350	9350	9350	0
66	20231116	201600	53022290	9350	9350	9350	9350	0
67	20231116	201500	53022290	9350	9350	9350	9350	0
68	20231116	201400	53022290	9350	9350	9350	9350	0
69	20231116	201300	53022290	9350	9350	9350	9350	0
70	20231116	201200	53022290	9350	9350	9350	9350	0
71	20231116	201100	53022290	9350	9350	9350	9350	0
72	20231116	201000	53022290	9350	9350	9350	9350	0
73	20231116	200900	53022290	9350	9350	9350	9350	0
74	20231116	200800	53022290	9350	9350	9350	9350	0
75	20231116	200700	53022290	9350	9350	9350	9350	0
76	20231116	200600	53022290	9350	9350	9350	9350	0
77	20231116	200500	53022290	9350	9350	9350	9350	0
78	20231116	200400	53022290	9350	9350	9350	9350	0
79	20231116	200300	53022290	9350	9350	9350	9350	0
80	20231116	200200	53022290	9350	9350	9350	9350	0
81	20231116	200100	53022290	9350	9350	9350	9350	0
82	20231116	200000	53022290	9350	9350	9350	9350	0
83	20231116	195900	53022290	9350	9350	9350	9350	0
84	20231116	195800	53022290	9350	9350	9350	9350	0
85	20231116	195700	53022290	9350	9350	9350	9350	0
86	20231116	195600	53022290	9350	9350	9350	9350	0
87	20231116	195500	53022290	9350	9350	9350	9350	0
88	20231116	195400	53022290	9350	9350	9350	9350	0
89	20231116	195300	53022290	9350	9350	9350	9350	0
90	20231116	195200	53022290	9350	9350	9350	9350	0
91	20231116	195100	53022290	9350	9350	9350	9350	0
92	20231116	195000	53022290	9350	9350	9350	9350	2
93	20231116	194900	53022290	9350	9350	9350	9350	0
94	20231116	194800	53022290	9350	9350	9350	9350	0
95	20231116	194700	53022290	9350	9350	9350	9350	0
96	20231116	194600	53022290	9350	9350	9350	9350	0
97	20231116	194500	53022290	9350	9350	9350	9350	0
98	20231116	194400	53022290	9350	9350	9350	9350	0
99	20231116	194300	53022290	9350	9350	9350	9350	0
100	20231116	194200	53022290	9350	9350	9350	9350	0
101	20231116	194100	53022290	9350	9350	9350	9350	0
102	20231116	194000	53022290	9350	9350	9350	9350	0
103	20231116	193900	53022290	9350	9350	9350	9350	0
104	20231116	193800	53022290	9350	9350	9350	9350	0
105	20231116	193700	53022290	9350	9350	9350	9350	0
106	20231116	193600	53022290	9350	9350	9350	9350	0
107	20231116	193500	53022290	9350	9350	9350	9350	0
108	20231116	193400	53022290	9350	9350	9350	9350	0
109	20231116	193300	53022290	9350	9350	9350	9350	0
110	20231116	193200	53022290	9350	9350	9350	9350	0
111	20231116	193100	53022290	9350	9350	9350	9350	0
112	20231116	193000	53022290	9350	9350	9350	9350	0
113	20231116	192900	53022290	9350	9350	9350	9350	0
114	20231116	192800	53022290	9350	9350	9350	9350	0
115	20231116	192700	53022290	9350	9350	9350	9350	0
116	20231116	192600	53022290	9350	9350	9350	9350	0
117	20231116	192500	53022290	9350	9350	9350	9350	0
118	20231116	192400	53022290	9350	9350	9350	9350	0
119	20231116	192300	53022290	9350	9350	9350	9350	0
120	20231116	192200	53022290	9350	9350	9350	9350	0
121	20231116	192100	53022290	9350	9350	9350	9350	0
122	20231116	192000	53022290	9350	9350	9350	9350	2
123	20231116	191900	53022290	9350	9350	9350	9350	0
124	20231116	191800	53022290	9350	9350	9350	9350	0
125	20231116	191700	53022290	9350	9350	9350	9350	0
126	20231116	191600	53022290	9350	9350	9350	9350	0
127	20231116	191500	53022290	9350	9350	9350	9350	0
128	20231116	191400	53022290	9350	9350	9350	9350	0
129	20231116	191300	53022290	9350	9350	9350	9350	0
130	20231116	191200	53022290	9350	9350	9350	9350	0
131	20231116	191100	53022290	9350	9350	9350	9350	0
132	20231116	191000	53022290	9350	9350	9350	9350	0
133	20231116	190900	53022290	9350	9350	9350	9350	0
134	20231116	190800	53022290	9350	9350	9350	9350	0
135	20231116	190700	53022290	9350	9350	9350	9350	0
136	20231116	190600	53022290	9350	9350	9350	9350	0
137	20231116	190500	53022290	9350	9350	9350	9350	0
138	20231116	190400	53022290	9350	9350	9350	9350	0
139	20231116	190300	53022290	9350	9350	9350	9350	0
140	20231116	190200	53022290	9350	9350	9350	9350	0
141	20231116	190100	53022290	9350	9350	9350	9350	0
142	20231116	190000	53022290	9350	9350	9350	9350	0
143	20231116	185900	53022290	9350	9350	9350	9350	0
144	20231116	185800	53022290	9350	9350	9350	9350	0
145	20231116	185700	53022290	9350	9350	9350	9350	0
146	20231116	185600	53022290	9350	9350	9350	9350	0
147	20231116	185500	53022290	9350	9350	9350	9350	0
148	20231116	185400	53022290	9350	9350	9350	9350	0
149	20231116	185300	53022290	9350	9350	9350	9350	0
150	20231116	185200	53022290	9350	9350	9350	9350	0
151	20231116	185100	53022290	9350	9350	9350	9350	0
152	20231116	185000	53022290	9350	9350	9350	9350	2
153	20231116	184900	53022290	9350	9350	9350	9350	0
154	20231116	184800	53022290	9350	9350	9350	9350	0
155	20231116	184700	53022290	9350	9350	9350	9350	0
156	20231116	184600	53022290	9350	9350	9350	9350	0
157	20231116	184500	53022290	9350	9350	9350	9350	0
158	20231116	184400	53022290	9350	9350	9350	9350	0
159	20231116	184300	53022290	9350	9350	9350	9350	0
160	20231116	184200	53022290	9350	9350	9350	9350	0
161	20231116	184100	53022290	9350	9350	9350	9350	0
162	20231116	184000	53022290	9350	9350	9350	9350	0
163	20231116	183900	53022290	9350	9350	9350	9350	0
164	20231116	183800	53022290	9350	9350	9350	9350	0
165	20231116	183700	53022290	9350	9350	9350	9350	0
166	20231116	183600	53022290	9350	9350	9350	9350	0
167	20231116	183500	53022290	9350	9350	9350	9350	0
168	20231116	183400	53022290	9350	9350	9350	9350	0
169	20231116	183300	53022290	9350	9350	9350	9350	0
170	20231116	183200	53022290	9350	9350	9350	9350	0
171	20231116	183100	53022290	9350	9350	9350	9350	0
172	20231116	183000	53022290	9350	9350	9350	9350	0
173	20231116	182900	53022290	9350	9350	9350	9350	0
174	20231116	182800	53022290	9350	9350	9350	9350	0
175	20231116	182700	53022290	9350	9350	9350	9350	0
176	20231116	182600	53022290	9350	9350	9350	9350	0
177	20231116	182500	53022290	9350	9350	9350	9350	0
178	20231116	182400	53022290	9350	9350	9350	9350	0
179	20231116	182300	53022290	9350	9350	9350	9350	0
180	20231116	182200	53022290	9350	9350	9350	9350	0
181	20231116	182100	53022290	9350	9350	9350	9350	0
182	20231116	182000	53022290	9350	9350	9350	9350	2
183	20231116	181900	53022290	9350	9350	9350	9350	0
184	20231116	181800	53022290	9350	9350	9350	9350	0
185	20231116	181700	53022290	9350	9350	9350	9350	0
186	20231116	181600	53022290	9350	9350	9350	9350	0
187	20231116	181500	53022290	9350	9350	9350	9350	0
188	20231116	181400	53022290	9350	9350	9350	9350	0
189	20231116	181300	53022290	9350	9350	9350	9350	0
190	20231116	181200	53022290	9350	9350	9350	9350	0
191	20231116	181100	53022290	9350	9350	9350	9350	0
192	20231116	181000	53022290	9350	9350	9350	9350	0
193	20231116	180900	53022290	9350	9350	9350	9350	0
194	20231116	180800	53022290	9350	9350	9350	9350	0
195	20231116	180700	53022290	9350	9350	9350	9350	0
196	20231116	180600	53022290	9350	9350	9350	9350	0
197	20231116	180500	53022290	9350	9350	9350	9350	0
198	20231116	180400	53022290	9350	9350	9350	9350	0
199	20231116	180300	53022290	9350	9350	9350	9350	0
200	20231116	180200	53022290	9350	9350	9350	9350	0
201	20231116	180100	53022290	9350	9350	9350	9350	0
202	20231116	180000	53022290	9350	9350	9350	9350	0
203	20231116	175900	53022290	9350	9350	9350	9350	0
204	20231116	175800	53022290	9350	9350	9350	9350	0
205	20231116	175700	53022290	9350	9350	9350	9350	0
206	20231116	175600	53022290	9350	9350	9350	9350	0
207	20231116	175500	53022290	9350	9350	9350	9350	0
208	20231116	175400	53022290	9350	9350	9350	9350	0
209	20231116	175300	53022290	9350	9350	9350	9350	0
210	20231116	175200	53022290	9350	9350	9350	9350	0
211	20231116	175100	53022290	9350	9350	9350	9350	0
212	20231116	175000	53022290	9350	9350	9350	9350	2
213	20231116	174900	53022290	9350	9350	9350	9350	0
214	20231116	174800	53022290	9350	9350	9350	9350	0
215	20231116	174700	53022290	9350	9350	9350	9350	0
216	20231116	174600	53022290	9350	9350	9350	9350	0
217	20231116	174500	53022290	9350	9350	9350	9350	0
218	20231116	174400	53022290	9350	9350	9350	9350	0
219	20231116	174300	53022290	9350	9350	9350	9350	0
220	20231116	174200	53022290	9350	9350	9350	9350	0
221	20231116	174100	53022290	9350	9350	9350	9350	0
222	20231116	174000	53022290	9350	9350	9350	9350	0
223	20231116	173900	53022290	9350	9350	9350	9350	0
224	20231116	173800	53022290	9350	9350	9350	9350	0
225	20231116	173700	53022290	9350	9350	9350	9350	0
226	20231116	173600	53022290	9350	9350	9350	9350	0
227	20231116	173500	53022290	9350	9350	9350	9350	0
228	20231116	173400	53022290	9350	9350	9350	9350	0
229	20231116	173300	53022290	9350	9350	9350	9350	0
230	20231116	173200	53022290	9350	9350	9350	9350	0
231	20231116	173100	53022290	9350	9350	9350	9350	0
232	20231116	173000	53022290	9350	9350	9350	9350	0
233	20231116	172900	53022290	9350	9350	9350	9350	0
234	20231116	172800	53022290	9350	9350	9350	9350	0
235	20231116	172700	53022290	9350	9350	9350	9350	0
236	20231116	172600	53022290	9350	9350	9350	9350	0
237	20231116	172500	53022290	9350	9350	9350	9350	0
238	20231116	172400	53022290	9350	9350	9350	9350	0
239	20231116	172300	53022290	9350	9350	9350	9350	0
240	20231116	172200	53022290	9350	9350	9350	9350	0
241	20231116	172100	53022290	9350	9350	9350	9350	0
242	20231116	172000	53022290	9350	9350	9350	9350	2
243	20231116	171900	53022290	9350	9350	9350	9350	0
244	20231116	171800	53022290	9350	9350	9350	9350	0
245	20231116	171700	53022290	9350	9350	9350	9350	0
246	20231116	171600	53022290	9350	9350	9350	9350	0
247	20231116	171500	53022290	9350	9350	9350	9350	0
248	20231116	171400	53022290	9350	9350	9350	9350	0
249	20231116	171300	53022290	9350	9350	9350	9350	0
250	20231116	171200	53022290	9350	9350	9350	9350	0
251	20231116	171100	53022290	9350	9350	9350	9350	0
252	20231116	171000	53022290	9350	9350	9350	9350	0
253	20231116	170900	53022290	9350	9350	9350	9350	0
254	20231116	170800	53022290	9350	9350	9350	9350	0
255	20231116	170700	53022290	9350	9350	9350	9350	0
256	20231116	170600	53022290	9350	9350	9350	9350	0
257	20231116	170500	53022290	9350	9350	9350	9350	0
258	20231116	170400	53022290	9350	9350	9350	9350	0
259	20231116	170300	53022290	9350	9350	9350	9350	0
260	20231116	170200	53022290	9350	9350	9350	9350	0
261	20231116	170100	53022290	9350	9350	9350	9350	0
262	20231116	170000	53022290	9350	9350	9350	9350	0
263	20231116	165900	53022290	9350	9350	9350	9350	0
264	20231116	165800	53022290	9350	9350	9350	9350	0
265	20231116	165700	53022290	9350	9350	9350	9350	0
266	20231116	165600	53022290	9350	9350	9350	9350	0
267	20231116	165500	53022290	9350	9350	9350	9350	0
268	20231116	165400	53022290	9350	9350	9350	9350	0
269	20231116	165300	53022290	9350	9350	9350	9350	0
270	20231116	165200	53022290	9350	9350	9350	9350	0
271	20231116	165100	53022290	9350	9350	9350	9350	0
272	20231116	165000	53022290	9350	9350	9350	9350	2
273	20231116	164900	53022290	9350	9350	9350	9350	0
274	20231116	164800	53022290	9350	9350	9350	9350	0
275	20231116	164700	53022290	9350	9350	9350	9350	0
276	20231116	164600	53022290	9350	9350	9350	9350	0
277	20231116	164500	53022290	9350	9350	9350	9350	0
278	20231116	164400	53022290	9350	9350	9350	9350	0
279	20231116	164300	53022290	9350	9350	9350	9350	0
280	20231116	164200	53022290	9350	9350	9350	9350	0
281	20231116	164100	53022290	9350	9350	9350	9350	0
282	20231116	164000	53022290	9350	9350	9350	9350	0
283	20231116	163900	53022290	9350	9350	9350	9350	0
284	20231116	163800	53022290	9350	9350	9350	9350	0
285	20231116	163700	53022290	9350	9350	9350	9350	0
286	20231116	163600	53022290	9350	9350	9350	9350	0
287	20231116	163500	53022290	9350	9350	9350	9350	0
288	20231116	163400	53022290	9350	9350	9350	9350	0
289	20231116	163300	53022290	9350	9350	9350	9350	0
290	20231116	163200	53022290	9350	9350	9350	9350	0
291	20231116	163100	53022290	9350	9350	9350	9350	0
292	20231116	163000	53022290	9350	9350	9350	9350	0
293	20231116	162900	53022290	9350	9350	9350	9350	0
294	20231116	162800	53022290	9350	9350	9350	9350	0
295	20231116	162700	53022290	9350	9350	9350	9350	0
296	20231116	162600	53022290	9350	9350	9350	9350	0
297	20231116	162500	53022290	9350	9350	9350	9350	0
298	20231116	162400	53022290	9350	9350	9350	9350	0
299	20231116	162300	53022290	9350	9350	9350	9350	0
300	20231116	162200	53022290	9350	9350	9350	9350	0
301	20231116	162100	53022290	9350	9350	9350	9350	0
302	20231116	162000	53022290	9350	9350	9350	9350	0
303	20231116	161900	53022290	9350	9350	9350	9350	0
304	20231116	161800	53022290	9350	9350	9350	9350	0
305	20231116	161700	53022290	9350	9350	9350	9350	0
306	20231116	161600	53022290	9350	9350	9350	9350	0
307	20231116	161500	53022290	9350	9350	9350	9350	0
308	20231116	161400	53022290	9350	9350	9350	9350	0
309	20231116	161300	53022290	9350	9350	9350	9350	0
310	20231116	161200	53022290	9350	9350	9350	9350	0
311	20231116	161100	53022290	9350	9350	9350	9350	0
312	20231116	161000	53022290	9350	9350	9350	9350	0
313	20231116	160900	53022290	9350	9350	9350	9350	0
314	20231116	160800	53022290	9350	9350	9350	9350	0
315	20231116	160700	53022290	9350	9350	9350	9350	0
316	20231116	160600	53022290	9350	9350	9350	9350	0
317	20231116	160500	53022290	9350	9350	9350	9350	0
318	20231116	160400	53022290	9350	9350	9350	9350	0
319	20231116	160300	53022290	9350	9350	9350	9350	0
320	20231116	160200	53022290	9350	9350	9350	9350	0
321	20231116	160100	53022290	9350	9350	9350	9350	0
322	20231116	160000	53022290	9350	9350	9350	9350	0
323	20231116	155900	53022290	9350	9350	9350	9350	0
324	20231116	155800	53022290	9350	9350	9350	9350	0
325	20231116	155700	53022290	9350	9350	9350	9350	0
326	20231116	155600	53022290	9350	9350	9350	9350	0
327	20231116	155500	53022290	9350	9350	9350	9350	0
328	20231116	155400	53022290	9350	9350	9350	9350	0
329	20231116	155300	53022290	9350	9350	9350	9350	0
330	20231116	155200	53022290	9350	9350	9350	9350	0
331	20231116	155100	53022290	9350	9350	9350	9350	0
332	20231116	155000	53022290	9350	9350	9350	9350	0
333	20231116	154900	53022290	9350	9350	9350	9350	0
334	20231116	154800	53022290	9350	9350	9350	9350	0
335	20231116	154700	53022290	9350	9350	9350	9350	0
336	20231116	154600	53022290	9350	9350	9350	9350	0
337	20231116	154500	53022290	9350	9350	9350	9350	0
338	20231116	154400	53022290	9350	9350	9350	9350	0
339	20231116	154300	53022290	9350	9350	9350	9350	0
340	20231116	154200	53022290	9350	9350	9350	9350	0
341	20231116	154100	53022290	9350	9350	9350	9350	0
342	20231116	154000	53022290	9350	9350	9350	9350	0
343	20231116	153900	53022290	9350	9350	9350	9350	0
344	20231116	153800	53022290	9350	9350	9350	9350	0
345	20231116	153700	53022290	9350	9350	9350	9350	0
346	20231116	153600	53022290	9350	9350	9350	9350	0
347	20231116	153500	53022290	9350	9350	9350	9350	0
348	20231116	153400	53022290	9350	9350	9350	9350	0
349	20231116	153300	53022290	9350	9350	9350	9350	0
350	20231116	153200	53022290	9350	9350	9350	9350	0
351	20231116	153100	53022290	9350	9350	9350	9350	0
352	20231116	153000	53022290	9350	9350	9350	9350	0
353	20231116	152900	53022290	9350	9350	9350	9350	0
354	20231116	152800	53022290	9350	9350	9350	9350	0
355	20231116	152700	53022290	9350	9350	9350	9350	0
356	20231116	152600	53022290	9350	9350	9350	9350	0
357	20231116	152500	53022290	9350	9350	9350	9350	0
358	20231116	152400	53022290	9350	9350	9350	9350	0
359	20231116	152300	53022290	9350	9350	9350	9350	0
360	20231116	152200	53022290	9350	9350	9350	9350	0
361	20231116	152100	53022290	9350	9350	9350	9350	0
362	20231116	152000	53022290	9350	9350	9350	9350	0
363	20231116	151900	53022290	9350	9350	9350	9350	0
364	20231116	151800	53022290	9350	9350	9350	9350	0
365	20231116	151700	53022290	9350	9350	9350	9350	0
366	20231116	151600	53022290	9350	9350	9350	9350	0
367	20231116	151500	53022290	9350	9350	9350	9350	0
368	20231116	151400	53022290	9350	9350	9350	9350	0
369	20231116	151300	53022290	9350	9350	9350	9350	0
370	20231116	151200	53022290	9350	9350	9350	9350	0
371	20231116	151100	53022290	9350	9350	9350	9350	0
372	20231116	151000	53022290	9350	9350	9350	9350	0
373	20231116	150900	53022290	9350	9350	9350	9350	0
374	20231116	150800	53022290	9350	9350	9350	9350	0
375	20231116	150700	53022290	9350	9350	9350	9350	0
376	20231116	150600	53022290	9350	9350	9350	9350	0
377	20231116	150500	53022290	9350	9350	9350	9350	0
378	20231116	150400	53022290	9350	9350	9350	9350	0
379	20231116	150300	53022290	9350	9350	9350	9350	0
380	20231116	150200	53022290	9350	9350	9350	9350	0
381	20231116	150100	53022290	9350	9350	9350	9350	0
382	20231116	150000	53022290	9350	9350	9350	9350	0
383	20231116	145900	53022290	9350	9350	9350	9350	0
384	20231116	145800	53022290	9350	9350	9350	9350	0
385	20231116	145700	53022290	9350	9350	9350	9350	0
386	20231116	145600	53022290	9350	9350	9350	9350	0
387	20231116	145500	53022290	9350	9350	9350	9350	0
388	20231116	145400	53022290	9350	9350	9350	9350	0
389	20231116	145300	53022290	9350	9350	9350	9350	0
390	20231116	145200	53022290	9350	9350	9350	9350	0
391	20231116	145100	53022290	9350	9350	9350	9350	0
392	20231116	145000	53022290	9350	9350	9350	9350	0
393	20231116	144900	53022290	9350	9350	9350	9350	0
394	20231116	144800	53022290	9350	9350	9350	9350	0
395	20231116	144700	53022290	9350	9350	9350	9350	0
396	20231116	144600	53022290	9350	9350	9350	9350	0
397	20231116	144500	53022290	9350	9350	9350	9350	0
398	20231116	144400	53022290	9350	9350	9350	9350	0
399	20231116	144300	53022290	9350	9350	9350	9350	0
400	20231116	144200	53022290	9350	9350	9350	9350	0
401	20231116	144100	53022290	9350	9350	9350	9350	0
402	20231116	144000	53022290	9350	9350	9350	9350	0
403	20231116	143900	53022290	9350	9350	9350	9350	0
404	20231116	143800	53022290	9350	9350	9350	9350	0
405	20231116	143700	53022290	9350	9350	9350	9350	2
406	20231116	143600	53003590	9330	9330	9330	9330	0
407	20231116	143500	53003590	9330	9330	9330	9330	0
408	20231116	143400	53003590	9330	9330	9330	9330	0
409	20231116	143300	53003590	9330	9330	9330	9330	0
410	20231116	143200	53003590	9330	9330	9330	9330	0
411	20231116	143100	53003590	9330	9330	9330	9330	0
412	20231116	143000	53003590	9330	9330	9330	9330	0
413	20231116	142900	53003590	9330	9330	9330	9330	0
414	20231116	142800	53003590	9330	9330	9330	9330	0
415	20231116	142700	53003590	9330	9340	9340	9330	700
416	20231116	142600	46469910	9350	9350	9350	9350	0
417	20231116	142500	46469910	9350	9350	9350	9350	0
418	20231116	142400	46469910	9350	9350	9350	9350	0
419	20231116	142300	46469910	9350	9350	9350	9350	0
420	20231116	142200	46469910	9350	9350	9350	9350	0
421	20231116	142100	46469910	9350	9350	9350	9350	0
422	20231116	142000	46469910	9350	9350	9350	9350	0
423	20231116	141900	46469910	9350	9350	9350	9350	0
424	20231116	141800	46469910	9350	9350	9350	9350	0
425	20231116	141700	46469910	9350	9350	9350	9350	0
426	20231116	141600	46469910	9350	9350	9350	9350	0
427	20231116	141500	46469910	9350	9350	9350	9350	55
428	20231116	141400	45955660	9350	9350	9350	9350	0
429	20231116	141300	45955660	9350	9350	9350	9350	0
430	20231116	141200	45955660	9350	9350	9350	9350	0
431	20231116	141100	45955660	9350	9350	9350	9350	0
432	20231116	141000	45955660	9350	9350	9350	9350	956
433	20231116	140900	37017060	9350	9350	9350	9350	0
434	20231116	140800	37017060	9350	9350	9350	9350	0
435	20231116	140700	37017060	9350	9350	9350	9350	0
436	20231116	140600	37017060	9350	9350	9350	9350	1000
437	20231116	140500	27667060	9350	9350	9350	9350	0
438	20231116	140400	27667060	9350	9350	9350	9350	0
439	20231116	140300	27667060	9350	9350	9350	9350	0
440	20231116	140200	27667060	9350	9350	9350	9350	0
441	20231116	140100	27667060	9350	9350	9350	9350	0
442	20231116	140000	27667060	9350	9350	9350	9350	0
443	20231116	135900	27667060	9350	9350	9350	9350	0
444	20231116	135800	27667060	9350	9350	9350	9350	0
445	20231116	135700	27667060	9350	9350	9350	9350	0
446	20231116	135600	27667060	9350	9350	9350	9350	0
447	20231116	135500	27667060	9350	9350	9350	9350	1
448	20231116	135400	27657710	9350	9350	9350	9350	1999
449	20231116	135300	8967060	9350	9350	9350	9350	0
450	20231116	135200	8967060	9350	9350	9350	9350	1
451	20231116	135100	8957710	9350	9350	9350	9350	118
452	20231116	135000	7854410	9350	9350	9350	9350	0
453	20231116	134900	7854410	9350	9350	9350	9350	100
454	20231116	134800	6919410	9350	9350	9350	9350	0
455	20231116	134700	6919410	9350	9350	9350	9350	0
456	20231116	134600	6919410	9350	9350	9350	9350	0
457	20231116	134500	6919410	9350	9350	9350	9350	699
458	20231116	134400	383760	9360	9360	9360	9360	0
459	20231116	134300	383760	9360	9360	9360	9360	0
460	20231116	134200	383760	9360	9360	9360	9360	0
461	20231116	134100	383760	9360	9360	9360	9360	0
462	20231116	134000	383760	9360	9360	9360	9360	0
463	20231116	133900	383760	9360	9360	9360	9360	0
464	20231116	133800	383760	9360	9360	9360	9360	0
465	20231116	133700	383760	9360	9360	9360	9360	0
466	20231116	133600	383760	9360	9360	9360	9360	0
467	20231116	133500	383760	9360	9360	9360	9360	0
468	20231116	133400	383760	9360	9360	9360	9360	0
469	20231116	133300	383760	9360	9360	9360	9360	0
470	20231116	133200	383760	9360	9360	9360	9360	0
471	20231116	133100	383760	9360	9360	9360	9360	0
472	20231116	133000	383760	9360	9360	9360	9360	0
473	20231116	132900	383760	9360	9360	9360	9360	0
474	20231116	132800	383760	9360	9360	9360	9360	0
475	20231116	132700	383760	9360	9360	9360	9360	0
476	20231116	132600	383760	9360	9360	9360	9360	0
477	20231116	132500	383760	9360	9360	9360	9360	0
478	20231116	132400	383760	9360	9360	9360	9360	0
479	20231116	132300	383760	9360	9360	9360	9360	0
480	20231116	132200	383760	9360	9360	9360	9360	0
481	20231116	132100	383760	9360	9360	9360	9360	0
482	20231116	132000	383760	9360	9360	9360	9360	0
483	20231116	131900	383760	9360	9360	9360	9360	0
484	20231116	131800	383760	9360	9360	9360	9360	0
485	20231116	131700	383760	9360	9360	9360	9360	0
486	20231116	131600	383760	9360	9360	9360	9360	0
487	20231116	131500	383760	9360	9360	9360	9360	0
488	20231116	131400	383760	9360	9360	9360	9360	0
489	20231116	131300	383760	9360	9360	9360	9360	0
490	20231116	131200	383760	9360	9360	9360	9360	0
491	20231116	131100	383760	9360	9360	9360	9360	0
492	20231116	131000	383760	9360	9360	9360	9360	0
493	20231116	130900	383760	9360	9360	9360	9360	0
494	20231116	130800	383760	9360	9360	9360	9360	0
495	20231116	130700	383760	9360	9360	9360	9360	0
496	20231116	130600	383760	9360	9360	9360	9360	0
497	20231116	130500	383760	9360	9360	9360	9360	0
498	20231116	130400	383760	9360	9360	9360	9360	0
499	20231116	130300	383760	9360	9360	9360	9360	0
500	20231116	130200	383760	9360	9360	9360	9360	0
501	20231116	130100	383760	9360	9360	9360	9360	0
502	20231116	130000	383760	9360	9360	9360	9360	0
503	20231116	125900	383760	9360	9360	9360	9360	0
504	20231116	125800	383760	9360	9360	9360	9360	0
505	20231116	125700	383760	9360	9360	9360	9360	0
506	20231116	125600	383760	9360	9360	9360	9360	0
507	20231116	125500	383760	9360	9360	9360	9360	0
508	20231116	125400	383760	9360	9360	9360	9360	0
509	20231116	125300	383760	9360	9360	9360	9360	0
510	20231116	125200	383760	9360	9360	9360	9360	0
511	20231116	125100	383760	9360	9360	9360	9360	0
512	20231116	125000	383760	9360	9360	9360	9360	0
513	20231116	124900	383760	9360	9360	9360	9360	0
514	20231116	124800	383760	9360	9360	9360	9360	0
515	20231116	124700	383760	9360	9360	9360	9360	0
516	20231116	124600	383760	9360	9360	9360	9360	0
517	20231116	124500	383760	9360	9360	9360	9360	0
518	20231116	124400	383760	9360	9360	9360	9360	0
519	20231116	124300	383760	9360	9360	9360	9360	0
520	20231116	124200	383760	9360	9360	9360	9360	0
521	20231116	124100	383760	9360	9360	9360	9360	0
522	20231116	124000	383760	9360	9360	9360	9360	0
523	20231116	123900	383760	9360	9360	9360	9360	0
524	20231116	123800	383760	9360	9360	9360	9360	0
525	20231116	123700	383760	9360	9360	9360	9360	0
526	20231116	123600	383760	9360	9360	9360	9360	0
527	20231116	123500	383760	9360	9360	9360	9360	0
528	20231116	123400	383760	9360	9360	9360	9360	0
529	20231116	123300	383760	9360	9360	9360	9360	0
530	20231116	123200	383760	9360	9360	9360	9360	0
531	20231116	123100	383760	9360	9360	9360	9360	0
532	20231116	123000	383760	9360	9360	9360	9360	0
533	20231116	122900	383760	9360	9360	9360	9360	0
534	20231116	122800	383760	9360	9360	9360	9360	0
535	20231116	122700	383760	9360	9360	9360	9360	0
536	20231116	122600	383760	9360	9360	9360	9360	0
537	20231116	122500	383760	9360	9360	9360	9360	0
538	20231116	122400	383760	9360	9360	9360	9360	0
539	20231116	122300	383760	9360	9360	9360	9360	0
540	20231116	122200	383760	9360	9360	9360	9360	0
541	20231116	122100	383760	9360	9360	9360	9360	0
542	20231116	122000	383760	9360	9360	9360	9360	0
543	20231116	121900	383760	9360	9360	9360	9360	0
544	20231116	121800	383760	9360	9360	9360	9360	0
545	20231116	121700	383760	9360	9360	9360	9360	0
546	20231116	121600	383760	9360	9360	9360	9360	0
547	20231116	121500	383760	9360	9360	9360	9360	0
548	20231116	121400	383760	9360	9360	9360	9360	0
549	20231116	121300	383760	9360	9360	9360	9360	0
550	20231116	121200	383760	9360	9360	9360	9360	0
551	20231116	121100	383760	9360	9360	9360	9360	0
552	20231116	121000	383760	9360	9360	9360	9360	0
553	20231116	120900	383760	9360	9360	9360	9360	0
554	20231116	120800	383760	9360	9360	9360	9360	0
555	20231116	120700	383760	9360	9360	9360	9360	0
556	20231116	120600	383760	9360	9360	9360	9360	0
557	20231116	120500	383760	9360	9360	9360	9360	0
558	20231116	120400	383760	9360	9360	9360	9360	0
559	20231116	120300	383760	9360	9360	9360	9360	0
560	20231116	120200	383760	9360	9360	9360	9360	0
561	20231116	120100	383760	9360	9360	9360	9360	0
562	20231116	120000	383760	9360	9360	9360	9360	0
563	20231116	115900	383760	9360	9360	9360	9360	0
564	20231116	115800	383760	9360	9360	9360	9360	0
565	20231116	115700	383760	9360	9360	9360	9360	0
566	20231116	115600	383760	9360	9360	9360	9360	0
567	20231116	115500	383760	9360	9360	9360	9360	0
568	20231116	115400	383760	9360	9360	9360	9360	0
569	20231116	115300	383760	9360	9360	9360	9360	0
570	20231116	115200	383760	9360	9360	9360	9360	0
571	20231116	115100	383760	9360	9360	9360	9360	0
572	20231116	115000	383760	9360	9360	9360	9360	0
573	20231116	114900	383760	9360	9360	9360	9360	0
574	20231116	114800	383760	9360	9360	9360	9360	0
575	20231116	114700	383760	9360	9360	9360	9360	0
576	20231116	114600	383760	9360	9360	9360	9360	0
577	20231116	114500	383760	9360	9360	9360	9360	0
578	20231116	114400	383760	9360	9360	9360	9360	0
579	20231116	114300	383760	9360	9360	9360	9360	0
580	20231116	114200	383760	9360	9360	9360	9360	0
581	20231116	114100	383760	9360	9360	9360	9360	0
582	20231116	114000	383760	9360	9360	9360	9360	0
583	20231116	113900	383760	9360	9360	9360	9360	0
584	20231116	113800	383760	9360	9360	9360	9360	0
585	20231116	113700	383760	9360	9360	9360	9360	0
586	20231116	113600	383760	9360	9360	9360	9360	0
587	20231116	113500	383760	9360	9360	9360	9360	0
588	20231116	113400	383760	9360	9360	9360	9360	0
589	20231116	113300	383760	9360	9360	9360	9360	0
590	20231116	113200	383760	9360	9360	9360	9360	0
591	20231116	113100	383760	9360	9360	9360	9360	0
592	20231116	113000	383760	9360	9360	9360	9360	0
593	20231116	112900	383760	9360	9360	9360	9360	0
594	20231116	112800	383760	9360	9360	9360	9360	0
595	20231116	112700	383760	9360	9360	9360	9360	0
596	20231116	112600	383760	9360	9360	9360	9360	0
597	20231116	112500	383760	9360	9360	9360	9360	0
598	20231116	112400	383760	9360	9360	9360	9360	0
599	20231116	112300	383760	9360	9360	9360	9360	0
600	20231116	112200	383760	9360	9360	9360	9360	0
601	20231116	112100	383760	9360	9360	9360	9360	0
602	20231116	112000	383760	9360	9360	9360	9360	0
603	20231116	111900	383760	9360	9360	9360	9360	0
604	20231116	111800	383760	9360	9360	9360	9360	0
605	20231116	111700	383760	9360	9360	9360	9360	0
606	20231116	111600	383760	9360	9360	9360	9360	0
607	20231116	111500	383760	9360	9360	9360	9360	0
608	20231116	111400	383760	9360	9360	9360	9360	0
609	20231116	111300	383760	9360	9360	9360	9360	0
610	20231116	111200	383760	9360	9360	9360	9360	0
611	20231116	111100	383760	9360	9360	9360	9360	0
612	20231116	111000	383760	9360	9360	9360	9360	0
613	20231116	110900	383760	9360	9360	9360	9360	0
614	20231116	110800	383760	9360	9360	9360	9360	0
615	20231116	110700	383760	9360	9360	9360	9360	0
616	20231116	110600	383760	9360	9360	9360	9360	0
617	20231116	110500	383760	9360	9360	9360	9360	0
618	20231116	110400	383760	9360	9360	9360	9360	0
619	20231116	110300	383760	9360	9360	9360	9360	0
620	20231116	110200	383760	9360	9360	9360	9360	0
621	20231116	110100	383760	9360	9360	9360	9360	0
622	20231116	110000	383760	9360	9360	9360	9360	0
623	20231116	105900	383760	9360	9360	9360	9360	0
624	20231116	105800	383760	9360	9360	9360	9360	0
625	20231116	105700	383760	9360	9360	9360	9360	0
626	20231116	105600	383760	9360	9360	9360	9360	0
627	20231116	105500	383760	9360	9360	9360	9360	0
628	20231116	105400	383760	9360	9360	9360	9360	1
629	20231116	105300	374400	9360	9360	9360	9360	0
630	20231116	105200	374400	9360	9360	9360	9360	0
631	20231116	105100	374400	9360	9360	9360	9360	0
632	20231116	105000	374400	9360	9360	9360	9360	0
633	20231116	104900	374400	9360	9360	9360	9360	0
634	20231116	104800	374400	9360	9360	9360	9360	0
635	20231116	104700	374400	9360	9360	9360	9360	0
636	20231116	104600	374400	9360	9360	9360	9360	0
637	20231116	104500	374400	9360	9360	9360	9360	0
638	20231116	104400	374400	9360	9360	9360	9360	0
639	20231116	104300	374400	9360	9360	9360	9360	0
640	20231116	104200	374400	9360	9360	9360	9360	0
641	20231116	104100	374400	9360	9360	9360	9360	0
642	20231116	104000	374400	9360	9360	9360	9360	0
643	20231116	103900	374400	9360	9360	9360	9360	0
644	20231116	103800	374400	9360	9360	9360	9360	0
645	20231116	103700	374400	9360	9360	9360	9360	0
646	20231116	103600	374400	9360	9360	9360	9360	0
647	20231116	103500	374400	9360	9360	9360	9360	0
648	20231116	103400	374400	9360	9360	9360	9360	0
649	20231116	103300	374400	9360	9360	9360	9360	0
650	20231116	103200	374400	9360	9360	9360	9360	0
651	20231116	103100	374400	9360	9360	9360	9360	0
652	20231116	103000	374400	9360	9360	9360	9360	0
653	20231116	102900	374400	9360	9360	9360	9360	0
654	20231116	102800	374400	9360	9360	9360	9360	0
655	20231116	102700	374400	9360	9360	9360	9360	0
656	20231116	102600	374400	9360	9360	9360	9360	0
657	20231116	102500	374400	9360	9360	9360	9360	0
658	20231116	102400	374400	9360	9360	9360	9360	10
659	20231116	102300	280800	9360	9360	9360	9360	0
660	20231116	102200	280800	9360	9360	9360	9360	0
661	20231116	102100	280800	9360	9360	9360	9360	0
662	20231116	102000	280800	9360	9360	9360	9360	0
663	20231116	101900	280800	9360	9360	9360	9360	0
664	20231116	101800	280800	9360	9360	9360	9360	0
665	20231116	101700	280800	9360	9360	9360	9360	0
666	20231116	101600	280800	9360	9360	9360	9360	0
667	20231116	101500	280800	9360	9360	9360	9360	0
668	20231116	101400	280800	9360	9360	9360	9360	0
669	20231116	101300	280800	9360	9360	9360	9360	0
670	20231116	101200	280800	9360	9360	9360	9360	30
671	20231116	101100	0	9360	9360	9360	9360	0
672	20231116	101000	0	9360	9360	9360	9360	0
673	20231116	100900	0	9360	9360	9360	9360	0
674	20231116	100800	0	9360	9360	9360	9360	0
675	20231116	100700	0	9360	9360	9360	9360	0
676	20231116	100600	0	9360	9360	9360	9360	0
677	20231116	100500	0	9360	9360	9360	9360	0
678	20231116	100400	0	9360	9360	9360	9360	0
679	20231116	100300	0	9360	9360	9360	9360	0
680	20231116	100200	0	9360	9360	9360	9360	0
681	20231116	100100	0	9360	9360	9360	9360	0
682	20231116	100000	0	9360	9360	9360	9360	0