KissMeData/038070/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191900	84294480	8640	8640	8640	8640	161
3	20231110	191800	84294480	8640	8640	8640	8640	0
4	20231110	191700	84294480	8640	8640	8640	8640	0
5	20231110	191600	84294480	8640	8640	8640	8640	0
6	20231110	191500	84294480	8640	8640	8640	8640	0
7	20231110	191400	84294480	8640	8640	8640	8640	0
8	20231110	191300	84294480	8640	8640	8640	8640	0
9	20231110	191200	84294480	8640	8640	8640	8640	0
10	20231110	191100	84294480	8640	8640	8640	8640	0
11	20231110	191000	84294480	8640	8640	8640	8640	0
12	20231110	190900	84294480	8640	8640	8640	8640	0
13	20231110	190800	84294480	8640	8640	8640	8640	0
14	20231110	190700	84294480	8640	8640	8640	8640	0
15	20231110	190600	84294480	8640	8640	8640	8640	0
16	20231110	190500	84294480	8640	8640	8640	8640	0
17	20231110	190400	84294480	8640	8640	8640	8640	0
18	20231110	190300	84294480	8640	8640	8640	8640	0
19	20231110	190200	84294480	8640	8640	8640	8640	0
20	20231110	190100	84294480	8640	8640	8640	8640	0
21	20231110	190000	84294480	8640	8640	8640	8640	0
22	20231110	185900	84294480	8640	8640	8640	8640	0
23	20231110	185800	84294480	8640	8640	8640	8640	0
24	20231110	185700	84294480	8640	8640	8640	8640	0
25	20231110	185600	84294480	8640	8640	8640	8640	0
26	20231110	185500	84294480	8640	8640	8640	8640	0
27	20231110	185400	84294480	8640	8640	8640	8640	0
28	20231110	185300	84294480	8640	8640	8640	8640	0
29	20231110	185200	84294480	8640	8640	8640	8640	0
30	20231110	185100	84294480	8640	8640	8640	8640	0
31	20231110	185000	84294480	8640	8640	8640	8640	0
32	20231110	184900	84294480	8640	8640	8640	8640	161
33	20231110	184800	84294480	8640	8640	8640	8640	0
34	20231110	184700	84294480	8640	8640	8640	8640	0
35	20231110	184600	84294480	8640	8640	8640	8640	0
36	20231110	184500	84294480	8640	8640	8640	8640	0
37	20231110	184400	84294480	8640	8640	8640	8640	0
38	20231110	184300	84294480	8640	8640	8640	8640	0
39	20231110	184200	84294480	8640	8640	8640	8640	0
40	20231110	184100	84294480	8640	8640	8640	8640	0
41	20231110	184000	84294480	8640	8640	8640	8640	0
42	20231110	183900	84294480	8640	8640	8640	8640	0
43	20231110	183800	84294480	8640	8640	8640	8640	0
44	20231110	183700	84294480	8640	8640	8640	8640	0
45	20231110	183600	84294480	8640	8640	8640	8640	0
46	20231110	183500	84294480	8640	8640	8640	8640	0
47	20231110	183400	84294480	8640	8640	8640	8640	0
48	20231110	183300	84294480	8640	8640	8640	8640	0
49	20231110	183200	84294480	8640	8640	8640	8640	0
50	20231110	183100	84294480	8640	8640	8640	8640	0
51	20231110	183000	84294480	8640	8640	8640	8640	0
52	20231110	182900	84294480	8640	8640	8640	8640	0
53	20231110	182800	84294480	8640	8640	8640	8640	0
54	20231110	182700	84294480	8640	8640	8640	8640	0
55	20231110	182600	84294480	8640	8640	8640	8640	0
56	20231110	182500	84294480	8640	8640	8640	8640	0
57	20231110	182400	84294480	8640	8640	8640	8640	0
58	20231110	182300	84294480	8640	8640	8640	8640	0
59	20231110	182200	84294480	8640	8640	8640	8640	0
60	20231110	182100	84294480	8640	8640	8640	8640	0
61	20231110	182000	84294480	8640	8640	8640	8640	0
62	20231110	181900	84294480	8640	8640	8640	8640	161
63	20231110	181800	84294480	8640	8640	8640	8640	0
64	20231110	181700	84294480	8640	8640	8640	8640	0
65	20231110	181600	84294480	8640	8640	8640	8640	0
66	20231110	181500	84294480	8640	8640	8640	8640	0
67	20231110	181400	84294480	8640	8640	8640	8640	0
68	20231110	181300	84294480	8640	8640	8640	8640	0
69	20231110	181200	84294480	8640	8640	8640	8640	0
70	20231110	181100	84294480	8640	8640	8640	8640	0
71	20231110	181000	84294480	8640	8640	8640	8640	0
72	20231110	180900	84294480	8640	8640	8640	8640	0
73	20231110	180800	84294480	8640	8640	8640	8640	0
74	20231110	180700	84294480	8640	8640	8640	8640	0
75	20231110	180600	84294480	8640	8640	8640	8640	0
76	20231110	180500	84294480	8640	8640	8640	8640	0
77	20231110	180400	84294480	8640	8640	8640	8640	0
78	20231110	180300	84294480	8640	8640	8640	8640	0
79	20231110	180200	84294480	8640	8640	8640	8640	0
80	20231110	180100	84294480	8640	8640	8640	8640	0
81	20231110	180000	84294480	8640	8640	8640	8640	0
82	20231110	175900	84294480	8640	8640	8640	8640	0
83	20231110	175800	84294480	8640	8640	8640	8640	0
84	20231110	175700	84294480	8640	8640	8640	8640	0
85	20231110	175600	84294480	8640	8640	8640	8640	0
86	20231110	175500	84294480	8640	8640	8640	8640	0
87	20231110	175400	84294480	8640	8640	8640	8640	0
88	20231110	175300	84294480	8640	8640	8640	8640	0
89	20231110	175200	84294480	8640	8640	8640	8640	0
90	20231110	175100	84294480	8640	8640	8640	8640	0
91	20231110	175000	84294480	8640	8640	8640	8640	0
92	20231110	174900	84294480	8640	8640	8640	8640	161
93	20231110	174800	84294480	8640	8640	8640	8640	0
94	20231110	174700	84294480	8640	8640	8640	8640	0
95	20231110	174600	84294480	8640	8640	8640	8640	0
96	20231110	174500	84294480	8640	8640	8640	8640	0
97	20231110	174400	84294480	8640	8640	8640	8640	0
98	20231110	174300	84294480	8640	8640	8640	8640	0
99	20231110	174200	84294480	8640	8640	8640	8640	0
100	20231110	174100	84294480	8640	8640	8640	8640	0
101	20231110	174000	84294480	8640	8640	8640	8640	0
102	20231110	173900	84294480	8640	8640	8640	8640	0
103	20231110	173800	84294480	8640	8640	8640	8640	0
104	20231110	173700	84294480	8640	8640	8640	8640	0
105	20231110	173600	84294480	8640	8640	8640	8640	0
106	20231110	173500	84294480	8640	8640	8640	8640	0
107	20231110	173400	84294480	8640	8640	8640	8640	0
108	20231110	173300	84294480	8640	8640	8640	8640	0
109	20231110	173200	84294480	8640	8640	8640	8640	0
110	20231110	173100	84294480	8640	8640	8640	8640	0
111	20231110	173000	84294480	8640	8640	8640	8640	0
112	20231110	172900	84294480	8640	8640	8640	8640	0
113	20231110	172800	84294480	8640	8640	8640	8640	0
114	20231110	172700	84294480	8640	8640	8640	8640	0
115	20231110	172600	84294480	8640	8640	8640	8640	0
116	20231110	172500	84294480	8640	8640	8640	8640	0
117	20231110	172400	84294480	8640	8640	8640	8640	0
118	20231110	172300	84294480	8640	8640	8640	8640	0
119	20231110	172200	84294480	8640	8640	8640	8640	0
120	20231110	172100	84294480	8640	8640	8640	8640	0
121	20231110	172000	84294480	8640	8640	8640	8640	0
122	20231110	171900	84294480	8640	8640	8640	8640	161
123	20231110	171800	84294480	8640	8640	8640	8640	0
124	20231110	171700	84294480	8640	8640	8640	8640	0
125	20231110	171600	84294480	8640	8640	8640	8640	0
126	20231110	171500	84294480	8640	8640	8640	8640	0
127	20231110	171400	84294480	8640	8640	8640	8640	0
128	20231110	171300	84294480	8640	8640	8640	8640	0
129	20231110	171200	84294480	8640	8640	8640	8640	0
130	20231110	171100	84294480	8640	8640	8640	8640	0
131	20231110	171000	84294480	8640	8640	8640	8640	0
132	20231110	170900	84294480	8640	8640	8640	8640	0
133	20231110	170800	84294480	8640	8640	8640	8640	0
134	20231110	170700	84294480	8640	8640	8640	8640	0
135	20231110	170600	84294480	8640	8640	8640	8640	0
136	20231110	170500	84294480	8640	8640	8640	8640	0
137	20231110	170400	84294480	8640	8640	8640	8640	0
138	20231110	170300	84294480	8640	8640	8640	8640	0
139	20231110	170200	84294480	8640	8640	8640	8640	0
140	20231110	170100	84294480	8640	8640	8640	8640	0
141	20231110	170000	84294480	8640	8640	8640	8640	0
142	20231110	165900	84294480	8640	8640	8640	8640	0
143	20231110	165800	84294480	8640	8640	8640	8640	0
144	20231110	165700	84294480	8640	8640	8640	8640	0
145	20231110	165600	84294480	8640	8640	8640	8640	0
146	20231110	165500	84294480	8640	8640	8640	8640	0
147	20231110	165400	84294480	8640	8640	8640	8640	0
148	20231110	165300	84294480	8640	8640	8640	8640	0
149	20231110	165200	84294480	8640	8640	8640	8640	0
150	20231110	165100	84294480	8640	8640	8640	8640	0
151	20231110	165000	84294480	8640	8640	8640	8640	0
152	20231110	164900	84294480	8640	8640	8640	8640	161
153	20231110	164800	84294480	8640	8640	8640	8640	0
154	20231110	164700	84294480	8640	8640	8640	8640	0
155	20231110	164600	84294480	8640	8640	8640	8640	0
156	20231110	164500	84294480	8640	8640	8640	8640	0
157	20231110	164400	84294480	8640	8640	8640	8640	0
158	20231110	164300	84294480	8640	8640	8640	8640	0
159	20231110	164200	84294480	8640	8640	8640	8640	0
160	20231110	164100	84294480	8640	8640	8640	8640	0
161	20231110	164000	84294480	8640	8640	8640	8640	0
162	20231110	163900	84294480	8640	8640	8640	8640	0
163	20231110	163800	84294480	8640	8640	8640	8640	0
164	20231110	163700	84294480	8640	8640	8640	8640	0
165	20231110	163600	84294480	8640	8640	8640	8640	0
166	20231110	163500	84294480	8640	8640	8640	8640	0
167	20231110	163400	84294480	8640	8640	8640	8640	0
168	20231110	163300	84294480	8640	8640	8640	8640	0
169	20231110	163200	84294480	8640	8640	8640	8640	0
170	20231110	163100	84294480	8640	8640	8640	8640	0
171	20231110	163000	84294480	8640	8640	8640	8640	0
172	20231110	162900	84294480	8640	8640	8640	8640	0
173	20231110	162800	84294480	8640	8640	8640	8640	0
174	20231110	162700	84294480	8640	8640	8640	8640	0
175	20231110	162600	84294480	8640	8640	8640	8640	0
176	20231110	162500	84294480	8640	8640	8640	8640	0
177	20231110	162400	84294480	8640	8640	8640	8640	0
178	20231110	162300	84294480	8640	8640	8640	8640	0
179	20231110	162200	84294480	8640	8640	8640	8640	0
180	20231110	162100	84294480	8640	8640	8640	8640	0
181	20231110	162000	84294480	8640	8640	8640	8640	0
182	20231110	161900	84294480	8640	8640	8640	8640	161
183	20231110	161800	84294480	8640	8640	8640	8640	0
184	20231110	161700	84294480	8640	8640	8640	8640	0
185	20231110	161600	84294480	8640	8640	8640	8640	0
186	20231110	161500	84294480	8640	8640	8640	8640	0
187	20231110	161400	84294480	8640	8640	8640	8640	0
188	20231110	161300	84294480	8640	8640	8640	8640	0
189	20231110	161200	84294480	8640	8640	8640	8640	0
190	20231110	161100	84294480	8640	8640	8640	8640	0
191	20231110	161000	84294480	8640	8640	8640	8640	0
192	20231110	160900	84294480	8640	8640	8640	8640	0
193	20231110	160800	84294480	8640	8640	8640	8640	0
194	20231110	160700	84294480	8640	8640	8640	8640	0
195	20231110	160600	84294480	8640	8640	8640	8640	0
196	20231110	160500	84294480	8640	8640	8640	8640	0
197	20231110	160400	84294480	8640	8640	8640	8640	0
198	20231110	160300	84294480	8640	8640	8640	8640	0
199	20231110	160200	84294480	8640	8640	8640	8640	0
200	20231110	160100	84294480	8640	8640	8640	8640	0
201	20231110	160000	84294480	8640	8640	8640	8640	0
202	20231110	155900	84294480	8640	8640	8640	8640	0
203	20231110	155800	84294480	8640	8640	8640	8640	0
204	20231110	155700	84294480	8640	8640	8640	8640	0
205	20231110	155600	84294480	8640	8640	8640	8640	0
206	20231110	155500	84294480	8640	8640	8640	8640	0
207	20231110	155400	84294480	8640	8640	8640	8640	0
208	20231110	155300	84294480	8640	8640	8640	8640	0
209	20231110	155200	84294480	8640	8640	8640	8640	0
210	20231110	155100	84294480	8640	8640	8640	8640	0
211	20231110	155000	84294480	8640	8640	8640	8640	0
212	20231110	154900	84294480	8640	8640	8640	8640	161
213	20231110	154800	84294480	8640	8640	8640	8640	0
214	20231110	154700	84294480	8640	8640	8640	8640	0
215	20231110	154600	84294480	8640	8640	8640	8640	0
216	20231110	154500	84294480	8640	8640	8640	8640	0
217	20231110	154400	84294480	8640	8640	8640	8640	0
218	20231110	154300	84294480	8640	8640	8640	8640	0
219	20231110	154200	84294480	8640	8640	8640	8640	0
220	20231110	154100	84294480	8640	8640	8640	8640	0
221	20231110	154000	84294480	8640	8640	8640	8640	0
222	20231110	153900	84294480	8640	8640	8640	8640	0
223	20231110	153800	84294480	8640	8640	8640	8640	0
224	20231110	153700	84294480	8640	8640	8640	8640	0
225	20231110	153600	84294480	8640	8640	8640	8640	0
226	20231110	153500	84294480	8640	8640	8640	8640	0
227	20231110	153400	84294480	8640	8640	8640	8640	0
228	20231110	153300	84294480	8640	8640	8640	8640	0
229	20231110	153200	84294480	8640	8640	8640	8640	0
230	20231110	153100	84294480	8640	8640	8640	8640	0
231	20231110	153000	84294480	8640	8640	8640	8640	161
232	20231110	152900	82903440	8680	8680	8680	8680	0
233	20231110	152800	82903440	8680	8680	8680	8680	0
234	20231110	152700	82903440	8680	8680	8680	8680	0
235	20231110	152600	82903440	8680	8680	8680	8680	0
236	20231110	152500	82903440	8680	8680	8680	8680	0
237	20231110	152400	82903440	8680	8680	8680	8680	0
238	20231110	152300	82903440	8680	8680	8680	8680	0
239	20231110	152200	82903440	8680	8680	8680	8680	0
240	20231110	152100	82903440	8680	8680	8680	8680	0
241	20231110	152000	82903440	8680	8680	8680	8680	0
242	20231110	151900	82903440	8680	8660	8680	8660	23
243	20231110	151800	82704160	8660	8660	8660	8660	0
244	20231110	151700	82704160	8660	8660	8660	8660	0
245	20231110	151600	82704160	8660	8660	8660	8660	0
246	20231110	151500	82704160	8660	8660	8660	8660	2
247	20231110	151400	82686840	8640	8640	8640	8640	0
248	20231110	151300	82686840	8640	8640	8640	8640	0
249	20231110	151200	82686840	8640	8640	8640	8640	0
250	20231110	151100	82686840	8640	8640	8640	8640	475
251	20231110	151000	78582840	8640	8630	8640	8630	113
252	20231110	150900	77607520	8640	8640	8640	8640	0
253	20231110	150800	77607520	8640	8640	8640	8640	12
254	20231110	150700	77503840	8640	8640	8640	8640	0
255	20231110	150600	77503840	8640	8640	8640	8640	530
256	20231110	150500	72924640	8650	8650	8650	8650	11
257	20231110	150400	72829490	8640	8640	8640	8640	0
258	20231110	150300	72829490	8640	8640	8640	8640	0
259	20231110	150200	72829490	8640	8640	8640	8640	0
260	20231110	150100	72829490	8640	8640	8640	8640	0
261	20231110	150000	72829490	8640	8640	8640	8640	0
262	20231110	145900	72829490	8640	8640	8640	8640	0
263	20231110	145800	72829490	8640	8640	8640	8640	0
264	20231110	145700	72829490	8640	8640	8640	8640	0
265	20231110	145600	72829490	8640	8640	8640	8640	0
266	20231110	145500	72829490	8640	8640	8640	8640	0
267	20231110	145400	72829490	8640	8640	8640	8640	0
268	20231110	145300	72829490	8640	8640	8640	8640	0
269	20231110	145200	72829490	8640	8640	8640	8640	0
270	20231110	145100	72829490	8640	8640	8640	8640	0
271	20231110	145000	72829490	8640	8640	8640	8640	0
272	20231110	144900	72829490	8640	8640	8640	8640	0
273	20231110	144800	72829490	8640	8640	8640	8640	126
274	20231110	144700	71740850	8640	8640	8640	8640	0
275	20231110	144600	71740850	8640	8640	8640	8640	0
276	20231110	144500	71740850	8640	8640	8640	8640	0
277	20231110	144400	71740850	8640	8640	8640	8640	0
278	20231110	144300	71740850	8640	8640	8640	8640	0
279	20231110	144200	71740850	8640	8640	8640	8640	49
280	20231110	144100	71317490	8640	8640	8640	8640	1
281	20231110	144000	71308850	8640	8640	8640	8640	0
282	20231110	143900	71308850	8640	8640	8640	8640	40
283	20231110	143800	70963250	8650	8650	8650	8650	0
284	20231110	143700	70963250	8650	8650	8650	8650	0
285	20231110	143600	70963250	8650	8650	8650	8650	12
286	20231110	143500	70859450	8660	8660	8660	8660	0
287	20231110	143400	70859450	8660	8660	8660	8660	1
288	20231110	143300	70850790	8650	8650	8650	8650	0
289	20231110	143200	70850790	8650	8650	8650	8650	0
290	20231110	143100	70850790	8650	8650	8650	8650	0
291	20231110	143000	70850790	8650	8650	8650	8650	500
292	20231110	142900	66525790	8650	8650	8650	8650	0
293	20231110	142800	66525790	8650	8650	8650	8650	0
294	20231110	142700	66525790	8650	8650	8650	8650	0
295	20231110	142600	66525790	8650	8650	8650	8650	0
296	20231110	142500	66525790	8650	8650	8650	8650	0
297	20231110	142400	66525790	8650	8650	8650	8650	0
298	20231110	142300	66525790	8650	8650	8650	8650	0
299	20231110	142200	66525790	8650	8650	8650	8650	1
300	20231110	142100	66517140	8650	8650	8650	8650	1
301	20231110	142000	66508490	8650	8650	8650	8650	0
302	20231110	141900	66508490	8650	8650	8650	8650	0
303	20231110	141800	66508490	8650	8650	8650	8650	0
304	20231110	141700	66508490	8650	8650	8650	8650	1
305	20231110	141600	66499840	8650	8650	8650	8650	1
306	20231110	141500	66491190	8650	8650	8650	8650	22
307	20231110	141400	66300890	8650	8650	8650	8650	26
308	20231110	141300	66075990	8650	8650	8650	8650	0
309	20231110	141200	66075990	8650	8650	8650	8650	0
310	20231110	141100	66075990	8650	8650	8650	8650	229
311	20231110	141000	64095140	8650	8650	8650	8650	0
312	20231110	140900	64095140	8650	8650	8650	8650	0
313	20231110	140800	64095140	8650	8650	8650	8650	0
314	20231110	140700	64095140	8650	8650	8650	8650	0
315	20231110	140600	64095140	8650	8650	8650	8650	0
316	20231110	140500	64095140	8650	8650	8650	8650	0
317	20231110	140400	64095140	8650	8650	8650	8650	2
318	20231110	140300	64077840	8650	8650	8650	8650	0
319	20231110	140200	64077840	8650	8650	8650	8650	49
320	20231110	140100	63653990	8650	8650	8650	8650	0
321	20231110	140000	63653990	8650	8660	8660	8650	990
322	20231110	135900	55082850	8660	8660	8660	8660	0
323	20231110	135800	55082850	8660	8660	8660	8660	111
324	20231110	135700	54121590	8670	8670	8670	8670	66
325	20231110	135600	53549370	8680	8680	8680	8680	0
326	20231110	135500	53549370	8680	8680	8680	8680	0
327	20231110	135400	53549370	8680	8680	8680	8680	16
328	20231110	135300	53410490	8680	8680	8680	8680	0
329	20231110	135200	53410490	8680	8680	8680	8680	0
330	20231110	135100	53410490	8680	8680	8680	8680	0
331	20231110	135000	53410490	8680	8680	8680	8680	1
332	20231110	134900	53401810	8690	8690	8690	8690	10
333	20231110	134800	53314910	8690	8690	8690	8690	0
334	20231110	134700	53314910	8690	8690	8690	8690	0
335	20231110	134600	53314910	8690	8690	8690	8690	0
336	20231110	134500	53314910	8690	8690	8690	8690	24
337	20231110	134400	53106350	8690	8690	8690	8690	0
338	20231110	134300	53106350	8690	8690	8690	8690	0
339	20231110	134200	53106350	8690	8690	8690	8690	0
340	20231110	134100	53106350	8690	8690	8690	8690	0
341	20231110	134000	53106350	8690	8690	8690	8690	0
342	20231110	133900	53106350	8690	8690	8690	8690	0
343	20231110	133800	53106350	8690	8690	8690	8690	0
344	20231110	133700	53106350	8690	8690	8690	8690	0
345	20231110	133600	53106350	8690	8690	8690	8690	0
346	20231110	133500	53106350	8690	8690	8690	8690	0
347	20231110	133400	53106350	8690	8690	8690	8690	0
348	20231110	133300	53106350	8690	8690	8690	8690	30
349	20231110	133200	52845650	8690	8690	8690	8690	0
350	20231110	133100	52845650	8690	8690	8690	8690	0
351	20231110	133000	52845650	8690	8690	8690	8690	82
352	20231110	132900	52133070	8750	8750	8750	8750	0
353	20231110	132800	52133070	8750	8750	8750	8750	0
354	20231110	132700	52133070	8750	8750	8750	8750	0
355	20231110	132600	52133070	8750	8750	8750	8750	0
356	20231110	132500	52133070	8750	8750	8750	8750	0
357	20231110	132400	52133070	8750	8750	8750	8750	0
358	20231110	132300	52133070	8750	8750	8750	8750	0
359	20231110	132200	52133070	8750	8750	8750	8750	0
360	20231110	132100	52133070	8750	8750	8750	8750	0
361	20231110	132000	52133070	8750	8750	8750	8750	0
362	20231110	131900	52133070	8750	8750	8750	8750	1
363	20231110	131800	52124320	8690	8690	8690	8690	0
364	20231110	131700	52124320	8690	8690	8690	8690	0
365	20231110	131600	52124320	8690	8690	8690	8690	0
366	20231110	131500	52124320	8690	8690	8690	8690	0
367	20231110	131400	52124320	8690	8690	8690	8690	0
368	20231110	131300	52124320	8690	8690	8690	8690	0
369	20231110	131200	52124320	8690	8690	8690	8690	0
370	20231110	131100	52124320	8690	8690	8690	8690	0
371	20231110	131000	52124320	8690	8720	8720	8690	108
372	20231110	130900	51184710	8770	8770	8770	8770	0
373	20231110	130800	51184710	8770	8770	8770	8770	0
374	20231110	130700	51184710	8770	8770	8770	8770	0
375	20231110	130600	51184710	8770	8770	8770	8770	0
376	20231110	130500	51184710	8770	8770	8770	8770	0
377	20231110	130400	51184710	8770	8770	8770	8770	0
378	20231110	130300	51184710	8770	8770	8770	8770	0
379	20231110	130200	51184710	8770	8770	8770	8770	0
380	20231110	130100	51184710	8770	8770	8770	8770	0
381	20231110	130000	51184710	8770	8770	8770	8770	0
382	20231110	125900	51184710	8770	8770	8770	8770	0
383	20231110	125800	51184710	8770	8770	8770	8770	0
384	20231110	125700	51184710	8770	8770	8770	8770	0
385	20231110	125600	51184710	8770	8770	8770	8770	0
386	20231110	125500	51184710	8770	8770	8770	8770	0
387	20231110	125400	51184710	8770	8770	8770	8770	0
388	20231110	125300	51184710	8770	8770	8770	8770	0
389	20231110	125200	51184710	8770	8770	8770	8770	0
390	20231110	125100	51184710	8770	8770	8770	8770	0
391	20231110	125000	51184710	8770	8770	8770	8770	0
392	20231110	124900	51184710	8770	8770	8770	8770	0
393	20231110	124800	51184710	8770	8770	8770	8770	0
394	20231110	124700	51184710	8770	8770	8770	8770	0
395	20231110	124600	51184710	8770	8770	8770	8770	0
396	20231110	124500	51184710	8770	8770	8770	8770	0
397	20231110	124400	51184710	8770	8770	8770	8770	0
398	20231110	124300	51184710	8770	8770	8770	8770	0
399	20231110	124200	51184710	8770	8770	8770	8770	0
400	20231110	124100	51184710	8770	8770	8770	8770	0
401	20231110	124000	51184710	8770	8760	8770	8760	70
402	20231110	123900	50571050	8760	8760	8760	8760	230
403	20231110	123800	48556250	8760	8760	8760	8760	0
404	20231110	123700	48556250	8760	8760	8760	8760	0
405	20231110	123600	48556250	8760	8760	8760	8760	0
406	20231110	123500	48556250	8760	8760	8760	8760	0
407	20231110	123400	48556250	8760	8760	8760	8760	0
408	20231110	123300	48556250	8760	8760	8760	8760	0
409	20231110	123200	48556250	8760	8760	8760	8760	0
410	20231110	123100	48556250	8760	8760	8760	8760	0
411	20231110	123000	48556250	8760	8760	8760	8760	0
412	20231110	122900	48556250	8760	8760	8760	8760	0
413	20231110	122800	48556250	8760	8760	8760	8760	0
414	20231110	122700	48556250	8760	8760	8760	8760	0
415	20231110	122600	48556250	8760	8760	8760	8760	0
416	20231110	122500	48556250	8760	8760	8760	8760	0
417	20231110	122400	48556250	8760	8760	8760	8760	0
418	20231110	122300	48556250	8760	8760	8760	8760	0
419	20231110	122200	48556250	8760	8760	8760	8760	0
420	20231110	122100	48556250	8760	8760	8760	8760	0
421	20231110	122000	48556250	8760	8760	8760	8760	0
422	20231110	121900	48556250	8760	8760	8760	8760	0
423	20231110	121800	48556250	8760	8760	8760	8760	0
424	20231110	121700	48556250	8760	8760	8760	8760	1
425	20231110	121600	48547490	8700	8700	8700	8700	1
426	20231110	121500	48538790	8690	8690	8690	8690	0
427	20231110	121400	48538790	8690	8690	8690	8690	0
428	20231110	121300	48538790	8690	8690	8690	8690	0
429	20231110	121200	48538790	8690	8690	8690	8690	0
430	20231110	121100	48538790	8690	8690	8690	8690	0
431	20231110	121000	48538790	8690	8690	8690	8690	0
432	20231110	120900	48538790	8690	8690	8690	8690	0
433	20231110	120800	48538790	8690	8690	8690	8690	0
434	20231110	120700	48538790	8690	8690	8690	8690	0
435	20231110	120600	48538790	8690	8700	8700	8690	257
436	20231110	120500	46303430	8700	8700	8700	8700	0
437	20231110	120400	46303430	8700	8710	8710	8700	100
438	20231110	120300	45433420	8770	8770	8770	8770	0
439	20231110	120200	45433420	8770	8770	8770	8770	0
440	20231110	120100	45433420	8770	8770	8770	8770	0
441	20231110	120000	45433420	8770	8770	8770	8770	0
442	20231110	115900	45433420	8770	8770	8770	8770	0
443	20231110	115800	45433420	8770	8770	8770	8770	0
444	20231110	115700	45433420	8770	8770	8770	8770	0
445	20231110	115600	45433420	8770	8770	8770	8770	0
446	20231110	115500	45433420	8770	8770	8770	8770	0
447	20231110	115400	45433420	8770	8770	8770	8770	0
448	20231110	115300	45433420	8770	8770	8770	8770	0
449	20231110	115200	45433420	8770	8770	8770	8770	0
450	20231110	115100	45433420	8770	8770	8770	8770	0
451	20231110	115000	45433420	8770	8770	8770	8770	0
452	20231110	114900	45433420	8770	8770	8770	8770	0
453	20231110	114800	45433420	8770	8770	8770	8770	0
454	20231110	114700	45433420	8770	8770	8770	8770	0
455	20231110	114600	45433420	8770	8770	8770	8770	0
456	20231110	114500	45433420	8770	8770	8770	8770	0
457	20231110	114400	45433420	8770	8770	8770	8770	0
458	20231110	114300	45433420	8770	8770	8770	8770	0
459	20231110	114200	45433420	8770	8770	8770	8770	0
460	20231110	114100	45433420	8770	8770	8770	8770	0
461	20231110	114000	45433420	8770	8770	8770	8770	0
462	20231110	113900	45433420	8770	8770	8770	8770	0
463	20231110	113800	45433420	8770	8770	8770	8770	0
464	20231110	113700	45433420	8770	8770	8770	8770	0
465	20231110	113600	45433420	8770	8770	8770	8770	0
466	20231110	113500	45433420	8770	8770	8770	8770	0
467	20231110	113400	45433420	8770	8770	8770	8770	0
468	20231110	113300	45433420	8770	8770	8770	8770	0
469	20231110	113200	45433420	8770	8770	8770	8770	0
470	20231110	113100	45433420	8770	8770	8770	8770	0
471	20231110	113000	45433420	8770	8770	8770	8770	0
472	20231110	112900	45433420	8770	8770	8770	8770	10
473	20231110	112800	45345720	8770	8770	8770	8770	0
474	20231110	112700	45345720	8770	8770	8770	8770	0
475	20231110	112600	45345720	8770	8770	8770	8770	0
476	20231110	112500	45345720	8770	8770	8770	8770	0
477	20231110	112400	45345720	8770	8770	8770	8770	0
478	20231110	112300	45345720	8770	8770	8770	8770	0
479	20231110	112200	45345720	8770	8770	8770	8770	0
480	20231110	112100	45345720	8770	8770	8770	8770	0
481	20231110	112000	45345720	8770	8770	8770	8770	0
482	20231110	111900	45345720	8770	8770	8770	8770	0
483	20231110	111800	45345720	8770	8770	8770	8770	0
484	20231110	111700	45345720	8770	8770	8770	8770	0
485	20231110	111600	45345720	8770	8770	8770	8770	0
486	20231110	111500	45345720	8770	8770	8770	8770	0
487	20231110	111400	45345720	8770	8770	8770	8770	0
488	20231110	111300	45345720	8770	8770	8770	8770	1
489	20231110	111200	45336950	8690	8690	8690	8690	0
490	20231110	111100	45336950	8690	8690	8690	8690	0
491	20231110	111000	45336950	8690	8690	8690	8690	0
492	20231110	110900	45336950	8690	8690	8690	8690	0
493	20231110	110800	45336950	8690	8720	8720	8690	60
494	20231110	110700	44815310	8720	8720	8720	8720	0
495	20231110	110600	44815310	8720	8720	8720	8720	0
496	20231110	110500	44815310	8720	8720	8720	8720	0
497	20231110	110400	44815310	8720	8720	8720	8720	0
498	20231110	110300	44815310	8720	8720	8720	8720	0
499	20231110	110200	44815310	8720	8720	8720	8720	0
500	20231110	110100	44815310	8720	8720	8720	8720	0
501	20231110	110000	44815310	8720	8720	8720	8720	0
502	20231110	105900	44815310	8720	8720	8720	8720	50
503	20231110	105800	44379310	8710	8710	8710	8710	0
504	20231110	105700	44379310	8710	8710	8710	8710	0
505	20231110	105600	44379310	8710	8710	8710	8710	0
506	20231110	105500	44379310	8710	8710	8710	8710	1
507	20231110	105400	44370600	8770	8770	8770	8770	0
508	20231110	105300	44370600	8770	8770	8770	8770	0
509	20231110	105200	44370600	8770	8770	8770	8770	0
510	20231110	105100	44370600	8770	8770	8770	8770	0
511	20231110	105000	44370600	8770	8770	8770	8770	100
512	20231110	104900	43493600	8770	8770	8770	8770	0
513	20231110	104800	43493600	8770	8770	8770	8770	0
514	20231110	104700	43493600	8770	8770	8770	8770	0
515	20231110	104600	43493600	8770	8770	8770	8770	0
516	20231110	104500	43493600	8770	8770	8770	8770	0
517	20231110	104400	43493600	8770	8770	8770	8770	0
518	20231110	104300	43493600	8770	8770	8770	8770	113
519	20231110	104200	42502590	8770	8770	8770	8770	0
520	20231110	104100	42502590	8770	8770	8770	8770	0
521	20231110	104000	42502590	8770	8770	8770	8770	0
522	20231110	103900	42502590	8770	8770	8770	8770	0
523	20231110	103800	42502590	8770	8770	8770	8770	0
524	20231110	103700	42502590	8770	8770	8770	8770	0
525	20231110	103600	42502590	8770	8770	8770	8770	0
526	20231110	103500	42502590	8770	8770	8770	8770	0
527	20231110	103400	42502590	8770	8770	8770	8770	0
528	20231110	103300	42502590	8770	8770	8770	8770	3
529	20231110	103200	42476280	8770	8770	8770	8770	0
530	20231110	103100	42476280	8770	8770	8770	8770	0
531	20231110	103000	42476280	8770	8770	8770	8770	0
532	20231110	102900	42476280	8770	8770	8770	8770	1
533	20231110	102800	42467510	8780	8780	8780	8780	0
534	20231110	102700	42467510	8780	8780	8780	8780	0
535	20231110	102600	42467510	8780	8780	8780	8780	0
536	20231110	102500	42467510	8780	8780	8780	8780	0
537	20231110	102400	42467510	8780	8780	8780	8780	0
538	20231110	102300	42467510	8780	8780	8780	8780	0
539	20231110	102200	42467510	8780	8780	8780	8780	0
540	20231110	102100	42467510	8780	8780	8780	8780	0
541	20231110	102000	42467510	8780	8780	8780	8780	1
542	20231110	101900	42458730	8690	8710	8710	8690	29
543	20231110	101800	42206700	8790	8790	8790	8790	0
544	20231110	101700	42206700	8790	8700	8800	8700	56
545	20231110	101600	41717660	8700	8700	8700	8700	427
546	20231110	101500	38002760	8700	8700	8700	8700	550
547	20231110	101400	33217760	8700	8700	8700	8700	0
548	20231110	101300	33217760	8700	8700	8700	8700	1
549	20231110	101200	33209060	8690	8690	8690	8690	50
550	20231110	101100	32774560	8690	8690	8690	8690	0
551	20231110	101000	32774560	8690	8690	8690	8690	0
552	20231110	100900	32774560	8690	8690	8690	8690	0
553	20231110	100800	32774560	8690	8690	8690	8690	0
554	20231110	100700	32774560	8690	8690	8690	8690	0
555	20231110	100600	32774560	8690	8690	8690	8690	7
556	20231110	100500	32713730	8690	8690	8690	8690	2
557	20231110	100400	32696350	8690	8690	8690	8690	10
558	20231110	100300	32609450	8690	8690	8690	8690	0
559	20231110	100200	32609450	8690	8690	8690	8690	0
560	20231110	100100	32609450	8690	8690	8690	8690	1
561	20231110	100000	32600760	8640	8640	8640	8640	0
562	20231110	095900	32600760	8640	8640	8640	8640	0
563	20231110	095800	32600760	8640	8640	8640	8640	0
564	20231110	095700	32600760	8640	8640	8640	8640	0
565	20231110	095600	32600760	8640	8640	8640	8640	0
566	20231110	095500	32600760	8640	8640	8640	8640	0
567	20231110	095400	32600760	8640	8650	8650	8640	100
568	20231110	095300	31736650	8640	8640	8640	8640	0
569	20231110	095200	31736650	8640	8640	8640	8640	0
570	20231110	095100	31736650	8640	8640	8640	8640	0
571	20231110	095000	31736650	8640	8640	8640	8640	0
572	20231110	094900	31736650	8640	8640	8640	8640	0
573	20231110	094800	31736650	8640	8640	8640	8640	0
574	20231110	094700	31736650	8640	8640	8640	8640	0
575	20231110	094600	31736650	8640	8640	8640	8640	0
576	20231110	094500	31736650	8640	8680	8680	8640	44
577	20231110	094400	31356030	8680	8680	8680	8680	130
578	20231110	094300	30227630	8680	8680	8680	8680	0
579	20231110	094200	30227630	8680	8680	8680	8680	0
580	20231110	094100	30227630	8680	8680	8680	8680	0
581	20231110	094000	30227630	8680	8680	8680	8680	0
582	20231110	093900	30227630	8680	8680	8680	8680	0
583	20231110	093800	30227630	8680	8680	8680	8680	0
584	20231110	093700	30227630	8680	8680	8680	8680	0
585	20231110	093600	30227630	8680	8680	8680	8680	0
586	20231110	093500	30227630	8680	8680	8680	8680	0
587	20231110	093400	30227630	8680	8680	8680	8680	0
588	20231110	093300	30227630	8680	8680	8680	8680	0
589	20231110	093200	30227630	8680	8680	8680	8680	1
590	20231110	093100	30218950	8630	8640	8640	8630	200
591	20231110	093000	28491890	8680	8680	8680	8680	0
592	20231110	092900	28491890	8680	8680	8680	8680	0
593	20231110	092800	28491890	8680	8680	8680	8680	1
594	20231110	092700	28483210	8680	8680	8680	8680	0
595	20231110	092600	28483210	8680	8680	8680	8680	0
596	20231110	092500	28483210	8680	8680	8680	8680	20
597	20231110	092400	28309610	8630	8630	8630	8630	0
598	20231110	092300	28309610	8630	8630	8630	8630	2
599	20231110	092200	28292350	8630	8630	8630	8630	0
600	20231110	092100	28292350	8630	8630	8630	8630	1
601	20231110	092000	28283720	8630	8630	8630	8630	0
602	20231110	091900	28283720	8630	8650	8650	8630	330
603	20231110	091800	25429730	8650	8670	8670	8650	347
604	20231110	091700	22422240	8670	8680	8680	8670	671
605	20231110	091600	16598620	8710	8710	8710	8710	0
606	20231110	091500	16598620	8710	8710	8710	8710	0
607	20231110	091400	16598620	8710	8710	8710	8710	1
608	20231110	091300	16589910	8710	8710	8710	8710	0
609	20231110	091200	16589910	8710	8710	8710	8710	0
610	20231110	091100	16589910	8710	8710	8710	8710	0
611	20231110	091000	16589910	8710	8710	8710	8710	2
612	20231110	090900	16572490	8670	8670	8670	8670	61
613	20231110	090800	16043620	8650	8650	8650	8650	0
614	20231110	090700	16043620	8650	8710	8710	8650	283
615	20231110	090600	13594690	8790	8680	8790	8680	78
616	20231110	090500	12913090	8680	8710	8710	8680	7
617	20231110	090400	12852300	8750	8750	8750	8750	0
618	20231110	090300	12852300	8750	8730	8750	8730	100
619	20231110	090200	11977320	8710	8710	8710	8710	2
620	20231110	090100	11959900	8810	8810	8810	8810	0
621	20231110	090000	11959900	8810	8650	8810	8650	1382