KissMeData/221980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203900	9921610	12030	12030	12030	12030	2
3	20231109	203800	9921610	12030	12030	12030	12030	0
4	20231109	203700	9921610	12030	12030	12030	12030	0
5	20231109	203600	9921610	12030	12030	12030	12030	0
6	20231109	203500	9921610	12030	12030	12030	12030	0
7	20231109	203400	9921610	12030	12030	12030	12030	0
8	20231109	203300	9921610	12030	12030	12030	12030	0
9	20231109	203200	9921610	12030	12030	12030	12030	0
10	20231109	203100	9921610	12030	12030	12030	12030	0
11	20231109	203000	9921610	12030	12030	12030	12030	0
12	20231109	202900	9921610	12030	12030	12030	12030	0
13	20231109	202800	9921610	12030	12030	12030	12030	0
14	20231109	202700	9921610	12030	12030	12030	12030	0
15	20231109	202600	9921610	12030	12030	12030	12030	0
16	20231109	202500	9921610	12030	12030	12030	12030	0
17	20231109	202400	9921610	12030	12030	12030	12030	0
18	20231109	202300	9921610	12030	12030	12030	12030	0
19	20231109	202200	9921610	12030	12030	12030	12030	0
20	20231109	202100	9921610	12030	12030	12030	12030	0
21	20231109	202000	9921610	12030	12030	12030	12030	0
22	20231109	201900	9921610	12030	12030	12030	12030	0
23	20231109	201800	9921610	12030	12030	12030	12030	0
24	20231109	201700	9921610	12030	12030	12030	12030	0
25	20231109	201600	9921610	12030	12030	12030	12030	0
26	20231109	201500	9921610	12030	12030	12030	12030	0
27	20231109	201400	9921610	12030	12030	12030	12030	0
28	20231109	201300	9921610	12030	12030	12030	12030	0
29	20231109	201200	9921610	12030	12030	12030	12030	0
30	20231109	201100	9921610	12030	12030	12030	12030	0
31	20231109	201000	9921610	12030	12030	12030	12030	0
32	20231109	200900	9921610	12030	12030	12030	12030	2
33	20231109	200800	9921610	12030	12030	12030	12030	0
34	20231109	200700	9921610	12030	12030	12030	12030	0
35	20231109	200600	9921610	12030	12030	12030	12030	0
36	20231109	200500	9921610	12030	12030	12030	12030	0
37	20231109	200400	9921610	12030	12030	12030	12030	0
38	20231109	200300	9921610	12030	12030	12030	12030	0
39	20231109	200200	9921610	12030	12030	12030	12030	0
40	20231109	200100	9921610	12030	12030	12030	12030	0
41	20231109	200000	9921610	12030	12030	12030	12030	0
42	20231109	195900	9921610	12030	12030	12030	12030	0
43	20231109	195800	9921610	12030	12030	12030	12030	0
44	20231109	195700	9921610	12030	12030	12030	12030	0
45	20231109	195600	9921610	12030	12030	12030	12030	0
46	20231109	195500	9921610	12030	12030	12030	12030	0
47	20231109	195400	9921610	12030	12030	12030	12030	0
48	20231109	195300	9921610	12030	12030	12030	12030	0
49	20231109	195200	9921610	12030	12030	12030	12030	0
50	20231109	195100	9921610	12030	12030	12030	12030	0
51	20231109	195000	9921610	12030	12030	12030	12030	0
52	20231109	194900	9921610	12030	12030	12030	12030	0
53	20231109	194800	9921610	12030	12030	12030	12030	0
54	20231109	194700	9921610	12030	12030	12030	12030	0
55	20231109	194600	9921610	12030	12030	12030	12030	0
56	20231109	194500	9921610	12030	12030	12030	12030	0
57	20231109	194400	9921610	12030	12030	12030	12030	0
58	20231109	194300	9921610	12030	12030	12030	12030	0
59	20231109	194200	9921610	12030	12030	12030	12030	0
60	20231109	194100	9921610	12030	12030	12030	12030	0
61	20231109	194000	9921610	12030	12030	12030	12030	0
62	20231109	193900	9921610	12030	12030	12030	12030	2
63	20231109	193800	9921610	12030	12030	12030	12030	0
64	20231109	193700	9921610	12030	12030	12030	12030	0
65	20231109	193600	9921610	12030	12030	12030	12030	0
66	20231109	193500	9921610	12030	12030	12030	12030	0
67	20231109	193400	9921610	12030	12030	12030	12030	0
68	20231109	193300	9921610	12030	12030	12030	12030	0
69	20231109	193200	9921610	12030	12030	12030	12030	0
70	20231109	193100	9921610	12030	12030	12030	12030	0
71	20231109	193000	9921610	12030	12030	12030	12030	0
72	20231109	192900	9921610	12030	12030	12030	12030	0
73	20231109	192800	9921610	12030	12030	12030	12030	0
74	20231109	192700	9921610	12030	12030	12030	12030	0
75	20231109	192600	9921610	12030	12030	12030	12030	0
76	20231109	192500	9921610	12030	12030	12030	12030	0
77	20231109	192400	9921610	12030	12030	12030	12030	0
78	20231109	192300	9921610	12030	12030	12030	12030	0
79	20231109	192200	9921610	12030	12030	12030	12030	0
80	20231109	192100	9921610	12030	12030	12030	12030	0
81	20231109	192000	9921610	12030	12030	12030	12030	0
82	20231109	191900	9921610	12030	12030	12030	12030	0
83	20231109	191800	9921610	12030	12030	12030	12030	0
84	20231109	191700	9921610	12030	12030	12030	12030	0
85	20231109	191600	9921610	12030	12030	12030	12030	0
86	20231109	191500	9921610	12030	12030	12030	12030	0
87	20231109	191400	9921610	12030	12030	12030	12030	0
88	20231109	191300	9921610	12030	12030	12030	12030	0
89	20231109	191200	9921610	12030	12030	12030	12030	0
90	20231109	191100	9921610	12030	12030	12030	12030	0
91	20231109	191000	9921610	12030	12030	12030	12030	0
92	20231109	190900	9921610	12030	12030	12030	12030	2
93	20231109	190800	9921610	12030	12030	12030	12030	0
94	20231109	190700	9921610	12030	12030	12030	12030	0
95	20231109	190600	9921610	12030	12030	12030	12030	0
96	20231109	190500	9921610	12030	12030	12030	12030	0
97	20231109	190400	9921610	12030	12030	12030	12030	0
98	20231109	190300	9921610	12030	12030	12030	12030	0
99	20231109	190200	9921610	12030	12030	12030	12030	0
100	20231109	190100	9921610	12030	12030	12030	12030	0
101	20231109	190000	9921610	12030	12030	12030	12030	0
102	20231109	185900	9921610	12030	12030	12030	12030	0
103	20231109	185800	9921610	12030	12030	12030	12030	0
104	20231109	185700	9921610	12030	12030	12030	12030	0
105	20231109	185600	9921610	12030	12030	12030	12030	0
106	20231109	185500	9921610	12030	12030	12030	12030	0
107	20231109	185400	9921610	12030	12030	12030	12030	0
108	20231109	185300	9921610	12030	12030	12030	12030	0
109	20231109	185200	9921610	12030	12030	12030	12030	0
110	20231109	185100	9921610	12030	12030	12030	12030	0
111	20231109	185000	9921610	12030	12030	12030	12030	0
112	20231109	184900	9921610	12030	12030	12030	12030	0
113	20231109	184800	9921610	12030	12030	12030	12030	0
114	20231109	184700	9921610	12030	12030	12030	12030	0
115	20231109	184600	9921610	12030	12030	12030	12030	0
116	20231109	184500	9921610	12030	12030	12030	12030	0
117	20231109	184400	9921610	12030	12030	12030	12030	0
118	20231109	184300	9921610	12030	12030	12030	12030	0
119	20231109	184200	9921610	12030	12030	12030	12030	0
120	20231109	184100	9921610	12030	12030	12030	12030	0
121	20231109	184000	9921610	12030	12030	12030	12030	0
122	20231109	183900	9921610	12030	12030	12030	12030	2
123	20231109	183800	9921610	12030	12030	12030	12030	0
124	20231109	183700	9921610	12030	12030	12030	12030	0
125	20231109	183600	9921610	12030	12030	12030	12030	0
126	20231109	183500	9921610	12030	12030	12030	12030	0
127	20231109	183400	9921610	12030	12030	12030	12030	0
128	20231109	183300	9921610	12030	12030	12030	12030	0
129	20231109	183200	9921610	12030	12030	12030	12030	0
130	20231109	183100	9921610	12030	12030	12030	12030	0
131	20231109	183000	9921610	12030	12030	12030	12030	0
132	20231109	182900	9921610	12030	12030	12030	12030	0
133	20231109	182800	9921610	12030	12030	12030	12030	0
134	20231109	182700	9921610	12030	12030	12030	12030	0
135	20231109	182600	9921610	12030	12030	12030	12030	0
136	20231109	182500	9921610	12030	12030	12030	12030	0
137	20231109	182400	9921610	12030	12030	12030	12030	0
138	20231109	182300	9921610	12030	12030	12030	12030	0
139	20231109	182200	9921610	12030	12030	12030	12030	0
140	20231109	182100	9921610	12030	12030	12030	12030	0
141	20231109	182000	9921610	12030	12030	12030	12030	0
142	20231109	181900	9921610	12030	12030	12030	12030	0
143	20231109	181800	9921610	12030	12030	12030	12030	0
144	20231109	181700	9921610	12030	12030	12030	12030	0
145	20231109	181600	9921610	12030	12030	12030	12030	0
146	20231109	181500	9921610	12030	12030	12030	12030	0
147	20231109	181400	9921610	12030	12030	12030	12030	0
148	20231109	181300	9921610	12030	12030	12030	12030	0
149	20231109	181200	9921610	12030	12030	12030	12030	0
150	20231109	181100	9921610	12030	12030	12030	12030	0
151	20231109	181000	9921610	12030	12030	12030	12030	0
152	20231109	180900	9921610	12030	12030	12030	12030	2
153	20231109	180800	9921610	12030	12030	12030	12030	0
154	20231109	180700	9921610	12030	12030	12030	12030	0
155	20231109	180600	9921610	12030	12030	12030	12030	0
156	20231109	180500	9921610	12030	12030	12030	12030	0
157	20231109	180400	9921610	12030	12030	12030	12030	0
158	20231109	180300	9921610	12030	12030	12030	12030	0
159	20231109	180200	9921610	12030	12030	12030	12030	0
160	20231109	180100	9921610	12030	12030	12030	12030	0
161	20231109	180000	9921610	12030	12030	12030	12030	0
162	20231109	175900	9921610	12030	12030	12030	12030	0
163	20231109	175800	9921610	12030	12030	12030	12030	0
164	20231109	175700	9921610	12030	12030	12030	12030	0
165	20231109	175600	9921610	12030	12030	12030	12030	0
166	20231109	175500	9921610	12030	12030	12030	12030	0
167	20231109	175400	9921610	12030	12030	12030	12030	0
168	20231109	175300	9921610	12030	12030	12030	12030	0
169	20231109	175200	9921610	12030	12030	12030	12030	0
170	20231109	175100	9921610	12030	12030	12030	12030	0
171	20231109	175000	9921610	12030	12030	12030	12030	0
172	20231109	174900	9921610	12030	12030	12030	12030	0
173	20231109	174800	9921610	12030	12030	12030	12030	0
174	20231109	174700	9921610	12030	12030	12030	12030	0
175	20231109	174600	9921610	12030	12030	12030	12030	0
176	20231109	174500	9921610	12030	12030	12030	12030	0
177	20231109	174400	9921610	12030	12030	12030	12030	0
178	20231109	174300	9921610	12030	12030	12030	12030	0
179	20231109	174200	9921610	12030	12030	12030	12030	0
180	20231109	174100	9921610	12030	12030	12030	12030	0
181	20231109	174000	9921610	12030	12030	12030	12030	0
182	20231109	173900	9921610	12030	12030	12030	12030	2
183	20231109	173800	9921610	12030	12030	12030	12030	0
184	20231109	173700	9921610	12030	12030	12030	12030	0
185	20231109	173600	9921610	12030	12030	12030	12030	0
186	20231109	173500	9921610	12030	12030	12030	12030	0
187	20231109	173400	9921610	12030	12030	12030	12030	0
188	20231109	173300	9921610	12030	12030	12030	12030	0
189	20231109	173200	9921610	12030	12030	12030	12030	0
190	20231109	173100	9921610	12030	12030	12030	12030	0
191	20231109	173000	9921610	12030	12030	12030	12030	0
192	20231109	172900	9921610	12030	12030	12030	12030	0
193	20231109	172800	9921610	12030	12030	12030	12030	0
194	20231109	172700	9921610	12030	12030	12030	12030	0
195	20231109	172600	9921610	12030	12030	12030	12030	0
196	20231109	172500	9921610	12030	12030	12030	12030	0
197	20231109	172400	9921610	12030	12030	12030	12030	0
198	20231109	172300	9921610	12030	12030	12030	12030	0
199	20231109	172200	9921610	12030	12030	12030	12030	0
200	20231109	172100	9921610	12030	12030	12030	12030	0
201	20231109	172000	9921610	12030	12030	12030	12030	0
202	20231109	171900	9921610	12030	12030	12030	12030	0
203	20231109	171800	9921610	12030	12030	12030	12030	0
204	20231109	171700	9921610	12030	12030	12030	12030	0
205	20231109	171600	9921610	12030	12030	12030	12030	0
206	20231109	171500	9921610	12030	12030	12030	12030	0
207	20231109	171400	9921610	12030	12030	12030	12030	0
208	20231109	171300	9921610	12030	12030	12030	12030	0
209	20231109	171200	9921610	12030	12030	12030	12030	0
210	20231109	171100	9921610	12030	12030	12030	12030	0
211	20231109	171000	9921610	12030	12030	12030	12030	0
212	20231109	170900	9921610	12030	12030	12030	12030	2
213	20231109	170800	9921610	12030	12030	12030	12030	0
214	20231109	170700	9921610	12030	12030	12030	12030	0
215	20231109	170600	9921610	12030	12030	12030	12030	0
216	20231109	170500	9921610	12030	12030	12030	12030	0
217	20231109	170400	9921610	12030	12030	12030	12030	0
218	20231109	170300	9921610	12030	12030	12030	12030	0
219	20231109	170200	9921610	12030	12030	12030	12030	0
220	20231109	170100	9921610	12030	12030	12030	12030	0
221	20231109	170000	9921610	12030	12030	12030	12030	0
222	20231109	165900	9921610	12030	12030	12030	12030	0
223	20231109	165800	9921610	12030	12030	12030	12030	0
224	20231109	165700	9921610	12030	12030	12030	12030	0
225	20231109	165600	9921610	12030	12030	12030	12030	0
226	20231109	165500	9921610	12030	12030	12030	12030	0
227	20231109	165400	9921610	12030	12030	12030	12030	0
228	20231109	165300	9921610	12030	12030	12030	12030	0
229	20231109	165200	9921610	12030	12030	12030	12030	0
230	20231109	165100	9921610	12030	12030	12030	12030	0
231	20231109	165000	9921610	12030	12030	12030	12030	0
232	20231109	164900	9921610	12030	12030	12030	12030	0
233	20231109	164800	9921610	12030	12030	12030	12030	0
234	20231109	164700	9921610	12030	12030	12030	12030	0
235	20231109	164600	9921610	12030	12030	12030	12030	0
236	20231109	164500	9921610	12030	12030	12030	12030	0
237	20231109	164400	9921610	12030	12030	12030	12030	0
238	20231109	164300	9921610	12030	12030	12030	12030	0
239	20231109	164200	9921610	12030	12030	12030	12030	0
240	20231109	164100	9921610	12030	12030	12030	12030	0
241	20231109	164000	9921610	12030	12030	12030	12030	0
242	20231109	163900	9921610	12030	12030	12030	12030	2
243	20231109	163800	9921610	12030	12030	12030	12030	0
244	20231109	163700	9921610	12030	12030	12030	12030	0
245	20231109	163600	9921610	12030	12030	12030	12030	0
246	20231109	163500	9921610	12030	12030	12030	12030	0
247	20231109	163400	9921610	12030	12030	12030	12030	0
248	20231109	163300	9921610	12030	12030	12030	12030	0
249	20231109	163200	9921610	12030	12030	12030	12030	0
250	20231109	163100	9921610	12030	12030	12030	12030	0
251	20231109	163000	9921610	12030	12030	12030	12030	0
252	20231109	162900	9921610	12030	12030	12030	12030	0
253	20231109	162800	9921610	12030	12030	12030	12030	0
254	20231109	162700	9921610	12030	12030	12030	12030	0
255	20231109	162600	9921610	12030	12030	12030	12030	0
256	20231109	162500	9921610	12030	12030	12030	12030	0
257	20231109	162400	9921610	12030	12030	12030	12030	0
258	20231109	162300	9921610	12030	12030	12030	12030	0
259	20231109	162200	9921610	12030	12030	12030	12030	0
260	20231109	162100	9921610	12030	12030	12030	12030	0
261	20231109	162000	9921610	12030	12030	12030	12030	0
262	20231109	161900	9921610	12030	12030	12030	12030	0
263	20231109	161800	9921610	12030	12030	12030	12030	0
264	20231109	161700	9921610	12030	12030	12030	12030	0
265	20231109	161600	9921610	12030	12030	12030	12030	0
266	20231109	161500	9921610	12030	12030	12030	12030	0
267	20231109	161400	9921610	12030	12030	12030	12030	0
268	20231109	161300	9921610	12030	12030	12030	12030	0
269	20231109	161200	9921610	12030	12030	12030	12030	0
270	20231109	161100	9921610	12030	12030	12030	12030	0
271	20231109	161000	9921610	12030	12030	12030	12030	0
272	20231109	160900	9921610	12030	12030	12030	12030	2
273	20231109	160800	9921610	12030	12030	12030	12030	0
274	20231109	160700	9921610	12030	12030	12030	12030	0
275	20231109	160600	9921610	12030	12030	12030	12030	0
276	20231109	160500	9921610	12030	12030	12030	12030	0
277	20231109	160400	9921610	12030	12030	12030	12030	0
278	20231109	160300	9921610	12030	12030	12030	12030	0
279	20231109	160200	9921610	12030	12030	12030	12030	0
280	20231109	160100	9921610	12030	12030	12030	12030	0
281	20231109	160000	9921610	12030	12030	12030	12030	0
282	20231109	155900	9921610	12030	12030	12030	12030	0
283	20231109	155800	9921610	12030	12030	12030	12030	0
284	20231109	155700	9921610	12030	12030	12030	12030	0
285	20231109	155600	9921610	12030	12030	12030	12030	0
286	20231109	155500	9921610	12030	12030	12030	12030	0
287	20231109	155400	9921610	12030	12030	12030	12030	0
288	20231109	155300	9921610	12030	12030	12030	12030	0
289	20231109	155200	9921610	12030	12030	12030	12030	0
290	20231109	155100	9921610	12030	12030	12030	12030	0
291	20231109	155000	9921610	12030	12030	12030	12030	0
292	20231109	154900	9921610	12030	12030	12030	12030	0
293	20231109	154800	9921610	12030	12030	12030	12030	0
294	20231109	154700	9921610	12030	12030	12030	12030	0
295	20231109	154600	9921610	12030	12030	12030	12030	0
296	20231109	154500	9921610	12030	12030	12030	12030	0
297	20231109	154400	9921610	12030	12030	12030	12030	0
298	20231109	154300	9921610	12030	12030	12030	12030	0
299	20231109	154200	9921610	12030	12030	12030	12030	0
300	20231109	154100	9921610	12030	12030	12030	12030	0
301	20231109	154000	9921610	12030	12030	12030	12030	0
302	20231109	153900	9921610	12030	12030	12030	12030	2
303	20231109	153800	9921610	12030	12030	12030	12030	0
304	20231109	153700	9921610	12030	12030	12030	12030	0
305	20231109	153600	9921610	12030	12030	12030	12030	0
306	20231109	153500	9921610	12030	12030	12030	12030	0
307	20231109	153400	9921610	12030	12030	12030	12030	0
308	20231109	153300	9921610	12030	12030	12030	12030	0
309	20231109	153200	9921610	12030	12030	12030	12030	0
310	20231109	153100	9921610	12030	12030	12030	12030	0
311	20231109	153000	9921610	12030	12030	12030	12030	2
312	20231109	152900	9897550	12040	12040	12040	12040	0
313	20231109	152800	9897550	12040	12040	12040	12040	0
314	20231109	152700	9897550	12040	12040	12040	12040	0
315	20231109	152600	9897550	12040	12040	12040	12040	0
316	20231109	152500	9897550	12040	12040	12040	12040	0
317	20231109	152400	9897550	12040	12040	12040	12040	0
318	20231109	152300	9897550	12040	12040	12040	12040	0
319	20231109	152200	9897550	12040	12040	12040	12040	0
320	20231109	152100	9897550	12040	12040	12040	12040	0
321	20231109	152000	9897550	12040	12040	12040	12040	0
322	20231109	151900	9897550	12040	12040	12040	12040	0
323	20231109	151800	9897550	12040	12040	12040	12040	0
324	20231109	151700	9897550	12040	12040	12040	12040	0
325	20231109	151600	9897550	12040	12040	12040	12040	0
326	20231109	151500	9897550	12040	12040	12040	12040	0
327	20231109	151400	9897550	12040	12040	12040	12040	0
328	20231109	151300	9897550	12040	12040	12040	12040	0
329	20231109	151200	9897550	12040	12040	12040	12040	0
330	20231109	151100	9897550	12040	12040	12040	12040	0
331	20231109	151000	9897550	12040	12040	12040	12040	0
332	20231109	150900	9897550	12040	12040	12040	12040	0
333	20231109	150800	9897550	12040	12040	12040	12040	0
334	20231109	150700	9897550	12040	12040	12040	12040	0
335	20231109	150600	9897550	12040	12040	12040	12040	0
336	20231109	150500	9897550	12040	12040	12040	12040	0
337	20231109	150400	9897550	12040	12040	12040	12040	0
338	20231109	150300	9897550	12040	12040	12040	12040	0
339	20231109	150200	9897550	12040	12040	12040	12040	0
340	20231109	150100	9897550	12040	12040	12040	12040	0
341	20231109	150000	9897550	12040	12040	12040	12040	0
342	20231109	145900	9897550	12040	12040	12040	12040	0
343	20231109	145800	9897550	12040	12040	12040	12040	0
344	20231109	145700	9897550	12040	12040	12040	12040	0
345	20231109	145600	9897550	12040	12040	12040	12040	0
346	20231109	145500	9897550	12040	12040	12040	12040	0
347	20231109	145400	9897550	12040	12040	12040	12040	0
348	20231109	145300	9897550	12040	12040	12040	12040	0
349	20231109	145200	9897550	12040	12040	12040	12040	0
350	20231109	145100	9897550	12040	12040	12040	12040	0
351	20231109	145000	9897550	12040	12040	12040	12040	0
352	20231109	144900	9897550	12040	12040	12040	12040	0
353	20231109	144800	9897550	12040	12040	12040	12040	0
354	20231109	144700	9897550	12040	12040	12040	12040	0
355	20231109	144600	9897550	12040	12040	12040	12040	0
356	20231109	144500	9897550	12040	12040	12040	12040	0
357	20231109	144400	9897550	12040	12040	12040	12040	0
358	20231109	144300	9897550	12040	12040	12040	12040	0
359	20231109	144200	9897550	12040	12040	12040	12040	0
360	20231109	144100	9897550	12040	12040	12040	12040	0
361	20231109	144000	9897550	12040	12040	12040	12040	0
362	20231109	143900	9897550	12040	12040	12040	12040	0
363	20231109	143800	9897550	12040	12040	12040	12040	0
364	20231109	143700	9897550	12040	12040	12040	12040	0
365	20231109	143600	9897550	12040	12040	12040	12040	0
366	20231109	143500	9897550	12040	12040	12040	12040	0
367	20231109	143400	9897550	12040	12040	12040	12040	0
368	20231109	143300	9897550	12040	12040	12040	12040	0
369	20231109	143200	9897550	12040	12030	12040	12030	50
370	20231109	143100	9295830	12030	12030	12030	12030	0
371	20231109	143000	9295830	12030	12030	12030	12030	0
372	20231109	142900	9295830	12030	12030	12030	12030	0
373	20231109	142800	9295830	12030	12030	12030	12030	0
374	20231109	142700	9295830	12030	12030	12030	12030	0
375	20231109	142600	9295830	12030	12030	12030	12030	0
376	20231109	142500	9295830	12030	12030	12030	12030	0
377	20231109	142400	9295830	12030	12030	12030	12030	0
378	20231109	142300	9295830	12030	12030	12030	12030	0
379	20231109	142200	9295830	12030	12030	12030	12030	0
380	20231109	142100	9295830	12030	12030	12030	12030	0
381	20231109	142000	9295830	12030	12030	12030	12030	0
382	20231109	141900	9295830	12030	12030	12030	12030	0
383	20231109	141800	9295830	12030	12030	12030	12030	0
384	20231109	141700	9295830	12030	12030	12030	12030	0
385	20231109	141600	9295830	12030	12030	12030	12030	0
386	20231109	141500	9295830	12030	12030	12030	12030	0
387	20231109	141400	9295830	12030	12030	12030	12030	0
388	20231109	141300	9295830	12030	12030	12030	12030	0
389	20231109	141200	9295830	12030	12030	12030	12030	0
390	20231109	141100	9295830	12030	12030	12030	12030	0
391	20231109	141000	9295830	12030	12030	12030	12030	0
392	20231109	140900	9295830	12030	12030	12030	12030	0
393	20231109	140800	9295830	12030	12030	12030	12030	0
394	20231109	140700	9295830	12030	12030	12030	12030	0
395	20231109	140600	9295830	12030	12030	12030	12030	0
396	20231109	140500	9295830	12030	12030	12030	12030	0
397	20231109	140400	9295830	12030	12030	12030	12030	0
398	20231109	140300	9295830	12030	12030	12030	12030	0
399	20231109	140200	9295830	12030	12030	12030	12030	0
400	20231109	140100	9295830	12030	12030	12030	12030	0
401	20231109	140000	9295830	12030	12030	12030	12030	0
402	20231109	135900	9295830	12030	12030	12030	12030	0
403	20231109	135800	9295830	12030	12030	12030	12030	0
404	20231109	135700	9295830	12030	12030	12030	12030	0
405	20231109	135600	9295830	12030	12030	12030	12030	0
406	20231109	135500	9295830	12030	12030	12030	12030	0
407	20231109	135400	9295830	12030	12030	12030	12030	0
408	20231109	135300	9295830	12030	12030	12030	12030	0
409	20231109	135200	9295830	12030	12030	12030	12030	0
410	20231109	135100	9295830	12030	12010	12030	12010	22
411	20231109	135000	9031410	12020	12020	12020	12020	0
412	20231109	134900	9031410	12020	12020	12020	12020	0
413	20231109	134800	9031410	12020	12020	12020	12020	0
414	20231109	134700	9031410	12020	12020	12020	12020	0
415	20231109	134600	9031410	12020	12000	12020	12000	30
416	20231109	134500	8671210	12000	12000	12000	12000	23
417	20231109	134400	8395210	11990	11990	11990	11990	10
418	20231109	134300	8275310	11990	11990	11990	11990	0
419	20231109	134200	8275310	11990	11990	11990	11990	0
420	20231109	134100	8275310	11990	11990	11990	11990	0
421	20231109	134000	8275310	11990	11990	11990	11990	0
422	20231109	133900	8275310	11990	11990	11990	11990	0
423	20231109	133800	8275310	11990	11990	11990	11990	0
424	20231109	133700	8275310	11990	11990	11990	11990	0
425	20231109	133600	8275310	11990	11990	11990	11990	0
426	20231109	133500	8275310	11990	11990	11990	11990	0
427	20231109	133400	8275310	11990	11990	11990	11990	0
428	20231109	133300	8275310	11990	11990	11990	11990	0
429	20231109	133200	8275310	11990	11990	11990	11990	0
430	20231109	133100	8275310	11990	11990	11990	11990	0
431	20231109	133000	8275310	11990	11990	11990	11990	0
432	20231109	132900	8275310	11990	11990	11990	11990	8
433	20231109	132800	8179390	11990	11990	11990	11990	0
434	20231109	132700	8179390	11990	11990	11990	11990	0
435	20231109	132600	8179390	11990	11990	11990	11990	0
436	20231109	132500	8179390	11990	11990	11990	11990	0
437	20231109	132400	8179390	11990	11990	11990	11990	0
438	20231109	132300	8179390	11990	11990	11990	11990	0
439	20231109	132200	8179390	11990	11990	11990	11990	0
440	20231109	132100	8179390	11990	11990	11990	11990	0
441	20231109	132000	8179390	11990	11990	11990	11990	0
442	20231109	131900	8179390	11990	11990	11990	11990	0
443	20231109	131800	8179390	11990	11990	11990	11990	0
444	20231109	131700	8179390	11990	11990	11990	11990	0
445	20231109	131600	8179390	11990	11990	11990	11990	0
446	20231109	131500	8179390	11990	11990	11990	11990	0
447	20231109	131400	8179390	11990	11990	11990	11990	0
448	20231109	131300	8179390	11990	11990	11990	11990	0
449	20231109	131200	8179390	11990	11990	11990	11990	0
450	20231109	131100	8179390	11990	11990	11990	11990	0
451	20231109	131000	8179390	11990	11990	11990	11990	0
452	20231109	130900	8179390	11990	11990	11990	11990	0
453	20231109	130800	8179390	11990	11990	11990	11990	0
454	20231109	130700	8179390	11990	11990	11990	11990	0
455	20231109	130600	8179390	11990	11990	11990	11990	0
456	20231109	130500	8179390	11990	11990	11990	11990	0
457	20231109	130400	8179390	11990	11990	11990	11990	0
458	20231109	130300	8179390	11990	11990	11990	11990	0
459	20231109	130200	8179390	11990	11990	11990	11990	0
460	20231109	130100	8179390	11990	11990	11990	11990	0
461	20231109	130000	8179390	11990	11990	11990	11990	0
462	20231109	125900	8179390	11990	11990	11990	11990	0
463	20231109	125800	8179390	11990	11990	11990	11990	0
464	20231109	125700	8179390	11990	11990	11990	11990	0
465	20231109	125600	8179390	11990	11990	11990	11990	0
466	20231109	125500	8179390	11990	11990	11990	11990	0
467	20231109	125400	8179390	11990	11990	11990	11990	0
468	20231109	125300	8179390	11990	11990	11990	11990	0
469	20231109	125200	8179390	11990	11990	11990	11990	0
470	20231109	125100	8179390	11990	11990	11990	11990	0
471	20231109	125000	8179390	11990	11990	11990	11990	0
472	20231109	124900	8179390	11990	11990	11990	11990	0
473	20231109	124800	8179390	11990	11990	11990	11990	0
474	20231109	124700	8179390	11990	11990	11990	11990	0
475	20231109	124600	8179390	11990	11990	11990	11990	0
476	20231109	124500	8179390	11990	11990	11990	11990	0
477	20231109	124400	8179390	11990	11990	11990	11990	0
478	20231109	124300	8179390	11990	11990	11990	11990	0
479	20231109	124200	8179390	11990	11990	11990	11990	0
480	20231109	124100	8179390	11990	11990	11990	11990	0
481	20231109	124000	8179390	11990	11990	11990	11990	0
482	20231109	123900	8179390	11990	11990	11990	11990	0
483	20231109	123800	8179390	11990	11990	11990	11990	0
484	20231109	123700	8179390	11990	11990	11990	11990	0
485	20231109	123600	8179390	11990	11990	11990	11990	10
486	20231109	123500	8059490	12040	12040	12040	12040	0
487	20231109	123400	8059490	12040	12040	12040	12040	0
488	20231109	123300	8059490	12040	12040	12040	12040	0
489	20231109	123200	8059490	12040	12040	12040	12040	0
490	20231109	123100	8059490	12040	12040	12040	12040	0
491	20231109	123000	8059490	12040	12040	12040	12040	0
492	20231109	122900	8059490	12040	12040	12040	12040	0
493	20231109	122800	8059490	12040	12040	12040	12040	0
494	20231109	122700	8059490	12040	12040	12040	12040	0
495	20231109	122600	8059490	12040	12040	12040	12040	0
496	20231109	122500	8059490	12040	12040	12040	12040	0
497	20231109	122400	8059490	12040	12040	12040	12040	0
498	20231109	122300	8059490	12040	12040	12040	12040	0
499	20231109	122200	8059490	12040	12040	12040	12040	0
500	20231109	122100	8059490	12040	12040	12040	12040	0
501	20231109	122000	8059490	12040	12040	12040	12040	0
502	20231109	121900	8059490	12040	12040	12040	12040	0
503	20231109	121800	8059490	12040	12040	12040	12040	0
504	20231109	121700	8059490	12040	12040	12040	12040	0
505	20231109	121600	8059490	12040	12040	12040	12040	0
506	20231109	121500	8059490	12040	12040	12040	12040	0
507	20231109	121400	8059490	12040	12040	12040	12040	0
508	20231109	121300	8059490	12040	12040	12040	12040	0
509	20231109	121200	8059490	12040	12040	12040	12040	0
510	20231109	121100	8059490	12040	12040	12040	12040	0
511	20231109	121000	8059490	12040	12040	12040	12040	0
512	20231109	120900	8059490	12040	12040	12040	12040	0
513	20231109	120800	8059490	12040	12040	12040	12040	0
514	20231109	120700	8059490	12040	12040	12040	12040	0
515	20231109	120600	8059490	12040	12040	12040	12040	0
516	20231109	120500	8059490	12040	12040	12040	12040	0
517	20231109	120400	8059490	12040	12000	12040	12000	110
518	20231109	120300	6735970	12000	12000	12000	12000	0
519	20231109	120200	6735970	12000	12000	12000	12000	0
520	20231109	120100	6735970	12000	12000	12000	12000	0
521	20231109	120000	6735970	12000	12000	12000	12000	0
522	20231109	115900	6735970	12000	12000	12000	12000	0
523	20231109	115800	6735970	12000	12000	12000	12000	0
524	20231109	115700	6735970	12000	12000	12000	12000	0
525	20231109	115600	6735970	12000	12000	12000	12000	0
526	20231109	115500	6735970	12000	12000	12000	12000	0
527	20231109	115400	6735970	12000	12000	12000	12000	0
528	20231109	115300	6735970	12000	12000	12000	12000	0
529	20231109	115200	6735970	12000	12000	12000	12000	0
530	20231109	115100	6735970	12000	12000	12000	12000	0
531	20231109	115000	6735970	12000	12000	12000	12000	0
532	20231109	114900	6735970	12000	12000	12000	12000	0
533	20231109	114800	6735970	12000	12000	12000	12000	0
534	20231109	114700	6735970	12000	12000	12000	12000	0
535	20231109	114600	6735970	12000	12000	12000	12000	0
536	20231109	114500	6735970	12000	12000	12000	12000	0
537	20231109	114400	6735970	12000	12000	12000	12000	0
538	20231109	114300	6735970	12000	12000	12000	12000	0
539	20231109	114200	6735970	12000	12000	12000	12000	0
540	20231109	114100	6735970	12000	12000	12000	12000	0
541	20231109	114000	6735970	12000	12000	12000	12000	0
542	20231109	113900	6735970	12000	12000	12000	12000	0
543	20231109	113800	6735970	12000	12000	12000	12000	13
544	20231109	113700	6579970	12070	12070	12070	12070	0
545	20231109	113600	6579970	12070	12070	12070	12070	0
546	20231109	113500	6579970	12070	12070	12070	12070	0
547	20231109	113400	6579970	12070	12070	12070	12070	0
548	20231109	113300	6579970	12070	12070	12070	12070	0
549	20231109	113200	6579970	12070	12070	12070	12070	0
550	20231109	113100	6579970	12070	12070	12070	12070	0
551	20231109	113000	6579970	12070	12070	12070	12070	0
552	20231109	112900	6579970	12070	12070	12070	12070	0
553	20231109	112800	6579970	12070	12070	12070	12070	0
554	20231109	112700	6579970	12070	12070	12070	12070	0
555	20231109	112600	6579970	12070	12070	12070	12070	0
556	20231109	112500	6579970	12070	12070	12070	12070	0
557	20231109	112400	6579970	12070	12070	12070	12070	0
558	20231109	112300	6579970	12070	12070	12070	12070	0
559	20231109	112200	6579970	12070	12070	12070	12070	0
560	20231109	112100	6579970	12070	12070	12070	12070	0
561	20231109	112000	6579970	12070	12070	12070	12070	0
562	20231109	111900	6579970	12070	12070	12070	12070	0
563	20231109	111800	6579970	12070	12070	12070	12070	0
564	20231109	111700	6579970	12070	12070	12070	12070	0
565	20231109	111600	6579970	12070	12070	12070	12070	0
566	20231109	111500	6579970	12070	12070	12070	12070	0
567	20231109	111400	6579970	12070	12070	12070	12070	2
568	20231109	111300	6555830	12070	12070	12070	12070	0
569	20231109	111200	6555830	12070	12070	12070	12070	0
570	20231109	111100	6555830	12070	12070	12070	12070	0
571	20231109	111000	6555830	12070	12070	12070	12070	0
572	20231109	110900	6555830	12070	12070	12070	12070	0
573	20231109	110800	6555830	12070	12070	12070	12070	0
574	20231109	110700	6555830	12070	12070	12070	12070	0
575	20231109	110600	6555830	12070	12070	12070	12070	0
576	20231109	110500	6555830	12070	12070	12070	12070	0
577	20231109	110400	6555830	12070	12070	12070	12070	0
578	20231109	110300	6555830	12070	12070	12070	12070	0
579	20231109	110200	6555830	12070	12070	12070	12070	0
580	20231109	110100	6555830	12070	12070	12070	12070	0
581	20231109	110000	6555830	12070	12070	12070	12070	0
582	20231109	105900	6555830	12070	12070	12070	12070	0
583	20231109	105800	6555830	12070	12070	12070	12070	0
584	20231109	105700	6555830	12070	12070	12070	12070	0
585	20231109	105600	6555830	12070	12070	12070	12070	0
586	20231109	105500	6555830	12070	12070	12070	12070	0
587	20231109	105400	6555830	12070	12070	12070	12070	0
588	20231109	105300	6555830	12070	12070	12070	12070	0
589	20231109	105200	6555830	12070	12070	12070	12070	0
590	20231109	105100	6555830	12070	12070	12070	12070	0
591	20231109	105000	6555830	12070	12070	12070	12070	0
592	20231109	104900	6555830	12070	12070	12070	12070	0
593	20231109	104800	6555830	12070	12070	12070	12070	0
594	20231109	104700	6555830	12070	12070	12070	12070	0
595	20231109	104600	6555830	12070	12070	12070	12070	0
596	20231109	104500	6555830	12070	12070	12070	12070	0
597	20231109	104400	6555830	12070	12070	12070	12070	0
598	20231109	104300	6555830	12070	12070	12070	12070	0
599	20231109	104200	6555830	12070	12070	12070	12070	0
600	20231109	104100	6555830	12070	12070	12070	12070	0
601	20231109	104000	6555830	12070	12070	12070	12070	0
602	20231109	103900	6555830	12070	12070	12070	12070	0
603	20231109	103800	6555830	12070	12070	12070	12070	0
604	20231109	103700	6555830	12070	12070	12070	12070	0
605	20231109	103600	6555830	12070	12070	12070	12070	0
606	20231109	103500	6555830	12070	12070	12070	12070	0
607	20231109	103400	6555830	12070	12070	12070	12070	0
608	20231109	103300	6555830	12070	12070	12070	12070	0
609	20231109	103200	6555830	12070	12070	12070	12070	0
610	20231109	103100	6555830	12070	12110	12110	12070	9
611	20231109	103000	6447120	12100	12100	12100	12100	0
612	20231109	102900	6447120	12100	12100	12100	12100	0
613	20231109	102800	6447120	12100	12100	12100	12100	0
614	20231109	102700	6447120	12100	12100	12100	12100	0
615	20231109	102600	6447120	12100	12080	12150	12080	80
616	20231109	102500	5477600	12090	12000	12090	12000	211
617	20231109	102400	2942870	12020	12000	12020	12000	3
618	20231109	102300	2906840	11990	11990	11990	11990	0
619	20231109	102200	2906840	11990	11990	11990	11990	0
620	20231109	102100	2906840	11990	11970	11990	11970	2
621	20231109	102000	2882880	11900	11900	11900	11900	0
622	20231109	101900	2882880	11900	11900	11900	11900	0
623	20231109	101800	2882880	11900	11900	11900	11900	1
624	20231109	101700	2870980	11960	11960	11960	11960	0
625	20231109	101600	2870980	11960	11960	11960	11960	0
626	20231109	101500	2870980	11960	11960	11960	11960	0
627	20231109	101400	2870980	11960	11960	11960	11960	0
628	20231109	101300	2870980	11960	11960	11960	11960	0
629	20231109	101200	2870980	11960	11960	11960	11960	0
630	20231109	101100	2870980	11960	11960	11960	11960	0
631	20231109	101000	2870980	11960	11960	11960	11960	0
632	20231109	100900	2870980	11960	11960	11960	11960	0
633	20231109	100800	2870980	11960	11960	11960	11960	0
634	20231109	100700	2870980	11960	11960	11960	11960	4
635	20231109	100600	2823140	11880	11880	11880	11880	0
636	20231109	100500	2823140	11880	11880	11880	11880	0
637	20231109	100400	2823140	11880	11880	11880	11880	1
638	20231109	100300	2811260	11960	11960	11960	11960	0
639	20231109	100200	2811260	11960	11960	11960	11960	0
640	20231109	100100	2811260	11960	11960	11960	11960	0
641	20231109	100000	2811260	11960	11960	11960	11960	0
642	20231109	095900	2811260	11960	11960	11960	11960	0
643	20231109	095800	2811260	11960	11960	11960	11960	0
644	20231109	095700	2811260	11960	11960	11960	11960	0
645	20231109	095600	2811260	11960	11960	11960	11960	1
646	20231109	095500	2799300	11980	11980	11980	11980	0
647	20231109	095400	2799300	11980	11980	11980	11980	0
648	20231109	095300	2799300	11980	11980	11980	11980	0
649	20231109	095200	2799300	11980	11980	11980	11980	0
650	20231109	095100	2799300	11980	11980	11980	11980	0
651	20231109	095000	2799300	11980	11980	11980	11980	0
652	20231109	094900	2799300	11980	11980	11980	11980	0
653	20231109	094800	2799300	11980	11980	11980	11980	0
654	20231109	094700	2799300	11980	11980	11980	11980	0
655	20231109	094600	2799300	11980	11980	11980	11980	0
656	20231109	094500	2799300	11980	11980	11980	11980	0
657	20231109	094400	2799300	11980	11980	11980	11980	0
658	20231109	094300	2799300	11980	11980	11980	11980	0
659	20231109	094200	2799300	11980	11980	11980	11980	0
660	20231109	094100	2799300	11980	11980	11980	11980	0
661	20231109	094000	2799300	11980	11980	11980	11980	0
662	20231109	093900	2799300	11980	11980	11980	11980	0
663	20231109	093800	2799300	11980	11980	11980	11980	0
664	20231109	093700	2799300	11980	11980	11980	11980	14
665	20231109	093600	2631580	11980	11980	11980	11980	14
666	20231109	093500	2463860	11880	11880	11880	11880	10
667	20231109	093400	2345060	12000	12000	12000	12000	0
668	20231109	093300	2345060	12000	12000	12000	12000	36
669	20231109	093200	1913060	12000	12000	12000	12000	1
670	20231109	093100	1901060	12000	12000	12000	12000	1
671	20231109	093000	1889060	11990	11990	11990	11990	14
672	20231109	092900	1721200	11980	11980	11980	11980	0
673	20231109	092800	1721200	11980	11980	11980	11980	8
674	20231109	092700	1625360	11980	11980	11980	11980	0
675	20231109	092600	1625360	11980	11980	11980	11980	0
676	20231109	092500	1625360	11980	11980	11980	11980	0
677	20231109	092400	1625360	11980	11980	11980	11980	0
678	20231109	092300	1625360	11980	11980	11980	11980	0
679	20231109	092200	1625360	11980	11980	11980	11980	0
680	20231109	092100	1625360	11980	11980	11980	11980	0
681	20231109	092000	1625360	11980	11980	11980	11980	0
682	20231109	091900	1625360	11980	11980	11980	11980	0
683	20231109	091800	1625360	11980	11980	11980	11980	0
684	20231109	091700	1625360	11980	11950	11980	11950	50
685	20231109	091600	1027410	11980	11980	11980	11980	0
686	20231109	091500	1027410	11980	11960	11980	11960	50
687	20231109	091400	429090	11900	11900	11900	11900	0
688	20231109	091300	429090	11900	11900	11900	11900	0
689	20231109	091200	429090	11900	11900	11900	11900	0
690	20231109	091100	429090	11900	11900	11900	11900	5
691	20231109	091000	369590	11900	11900	11900	11900	0
692	20231109	090900	369590	11900	11900	11900	11900	0
693	20231109	090800	369590	11900	11900	11900	11900	0
694	20231109	090700	369590	11900	11900	11900	11900	14
695	20231109	090600	202990	11900	11900	11900	11900	0
696	20231109	090500	202990	11900	11900	11900	11900	5
697	20231109	090400	143490	11930	11930	11930	11930	0
698	20231109	090300	143490	11930	11980	11980	11930	12
699	20231109	090200	0	11980	11980	11980	11980	0
700	20231109	090100	0	11980	11980	11980	11980	0
701	20231109	090000	0	11980	11980	11980	11980	0