KissMeData/169670/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202500	7724410	9660	9660	9660	9660	1
3	20231109	202400	7724410	9660	9660	9660	9660	0
4	20231109	202300	7724410	9660	9660	9660	9660	0
5	20231109	202200	7724410	9660	9660	9660	9660	0
6	20231109	202100	7724410	9660	9660	9660	9660	0
7	20231109	202000	7724410	9660	9660	9660	9660	0
8	20231109	201900	7724410	9660	9660	9660	9660	0
9	20231109	201800	7724410	9660	9660	9660	9660	0
10	20231109	201700	7724410	9660	9660	9660	9660	0
11	20231109	201600	7724410	9660	9660	9660	9660	0
12	20231109	201500	7724410	9660	9660	9660	9660	0
13	20231109	201400	7724410	9660	9660	9660	9660	0
14	20231109	201300	7724410	9660	9660	9660	9660	0
15	20231109	201200	7724410	9660	9660	9660	9660	0
16	20231109	201100	7724410	9660	9660	9660	9660	0
17	20231109	201000	7724410	9660	9660	9660	9660	0
18	20231109	200900	7724410	9660	9660	9660	9660	0
19	20231109	200800	7724410	9660	9660	9660	9660	0
20	20231109	200700	7724410	9660	9660	9660	9660	0
21	20231109	200600	7724410	9660	9660	9660	9660	0
22	20231109	200500	7724410	9660	9660	9660	9660	0
23	20231109	200400	7724410	9660	9660	9660	9660	0
24	20231109	200300	7724410	9660	9660	9660	9660	0
25	20231109	200200	7724410	9660	9660	9660	9660	0
26	20231109	200100	7724410	9660	9660	9660	9660	0
27	20231109	200000	7724410	9660	9660	9660	9660	0
28	20231109	195900	7724410	9660	9660	9660	9660	0
29	20231109	195800	7724410	9660	9660	9660	9660	0
30	20231109	195700	7724410	9660	9660	9660	9660	0
31	20231109	195600	7724410	9660	9660	9660	9660	0
32	20231109	195500	7724410	9660	9660	9660	9660	1
33	20231109	195400	7724410	9660	9660	9660	9660	0
34	20231109	195300	7724410	9660	9660	9660	9660	0
35	20231109	195200	7724410	9660	9660	9660	9660	0
36	20231109	195100	7724410	9660	9660	9660	9660	0
37	20231109	195000	7724410	9660	9660	9660	9660	0
38	20231109	194900	7724410	9660	9660	9660	9660	0
39	20231109	194800	7724410	9660	9660	9660	9660	0
40	20231109	194700	7724410	9660	9660	9660	9660	0
41	20231109	194600	7724410	9660	9660	9660	9660	0
42	20231109	194500	7724410	9660	9660	9660	9660	0
43	20231109	194400	7724410	9660	9660	9660	9660	0
44	20231109	194300	7724410	9660	9660	9660	9660	0
45	20231109	194200	7724410	9660	9660	9660	9660	0
46	20231109	194100	7724410	9660	9660	9660	9660	0
47	20231109	194000	7724410	9660	9660	9660	9660	0
48	20231109	193900	7724410	9660	9660	9660	9660	0
49	20231109	193800	7724410	9660	9660	9660	9660	0
50	20231109	193700	7724410	9660	9660	9660	9660	0
51	20231109	193600	7724410	9660	9660	9660	9660	0
52	20231109	193500	7724410	9660	9660	9660	9660	0
53	20231109	193400	7724410	9660	9660	9660	9660	0
54	20231109	193300	7724410	9660	9660	9660	9660	0
55	20231109	193200	7724410	9660	9660	9660	9660	0
56	20231109	193100	7724410	9660	9660	9660	9660	0
57	20231109	193000	7724410	9660	9660	9660	9660	0
58	20231109	192900	7724410	9660	9660	9660	9660	0
59	20231109	192800	7724410	9660	9660	9660	9660	0
60	20231109	192700	7724410	9660	9660	9660	9660	0
61	20231109	192600	7724410	9660	9660	9660	9660	0
62	20231109	192500	7724410	9660	9660	9660	9660	1
63	20231109	192400	7724410	9660	9660	9660	9660	0
64	20231109	192300	7724410	9660	9660	9660	9660	0
65	20231109	192200	7724410	9660	9660	9660	9660	0
66	20231109	192100	7724410	9660	9660	9660	9660	0
67	20231109	192000	7724410	9660	9660	9660	9660	0
68	20231109	191900	7724410	9660	9660	9660	9660	0
69	20231109	191800	7724410	9660	9660	9660	9660	0
70	20231109	191700	7724410	9660	9660	9660	9660	0
71	20231109	191600	7724410	9660	9660	9660	9660	0
72	20231109	191500	7724410	9660	9660	9660	9660	0
73	20231109	191400	7724410	9660	9660	9660	9660	0
74	20231109	191300	7724410	9660	9660	9660	9660	0
75	20231109	191200	7724410	9660	9660	9660	9660	0
76	20231109	191100	7724410	9660	9660	9660	9660	0
77	20231109	191000	7724410	9660	9660	9660	9660	0
78	20231109	190900	7724410	9660	9660	9660	9660	0
79	20231109	190800	7724410	9660	9660	9660	9660	0
80	20231109	190700	7724410	9660	9660	9660	9660	0
81	20231109	190600	7724410	9660	9660	9660	9660	0
82	20231109	190500	7724410	9660	9660	9660	9660	0
83	20231109	190400	7724410	9660	9660	9660	9660	0
84	20231109	190300	7724410	9660	9660	9660	9660	0
85	20231109	190200	7724410	9660	9660	9660	9660	0
86	20231109	190100	7724410	9660	9660	9660	9660	0
87	20231109	190000	7724410	9660	9660	9660	9660	0
88	20231109	185900	7724410	9660	9660	9660	9660	0
89	20231109	185800	7724410	9660	9660	9660	9660	0
90	20231109	185700	7724410	9660	9660	9660	9660	0
91	20231109	185600	7724410	9660	9660	9660	9660	0
92	20231109	185500	7724410	9660	9660	9660	9660	1
93	20231109	185400	7724410	9660	9660	9660	9660	0
94	20231109	185300	7724410	9660	9660	9660	9660	0
95	20231109	185200	7724410	9660	9660	9660	9660	0
96	20231109	185100	7724410	9660	9660	9660	9660	0
97	20231109	185000	7724410	9660	9660	9660	9660	0
98	20231109	184900	7724410	9660	9660	9660	9660	0
99	20231109	184800	7724410	9660	9660	9660	9660	0
100	20231109	184700	7724410	9660	9660	9660	9660	0
101	20231109	184600	7724410	9660	9660	9660	9660	0
102	20231109	184500	7724410	9660	9660	9660	9660	0
103	20231109	184400	7724410	9660	9660	9660	9660	0
104	20231109	184300	7724410	9660	9660	9660	9660	0
105	20231109	184200	7724410	9660	9660	9660	9660	0
106	20231109	184100	7724410	9660	9660	9660	9660	0
107	20231109	184000	7724410	9660	9660	9660	9660	0
108	20231109	183900	7724410	9660	9660	9660	9660	0
109	20231109	183800	7724410	9660	9660	9660	9660	0
110	20231109	183700	7724410	9660	9660	9660	9660	0
111	20231109	183600	7724410	9660	9660	9660	9660	0
112	20231109	183500	7724410	9660	9660	9660	9660	0
113	20231109	183400	7724410	9660	9660	9660	9660	0
114	20231109	183300	7724410	9660	9660	9660	9660	0
115	20231109	183200	7724410	9660	9660	9660	9660	0
116	20231109	183100	7724410	9660	9660	9660	9660	0
117	20231109	183000	7724410	9660	9660	9660	9660	0
118	20231109	182900	7724410	9660	9660	9660	9660	0
119	20231109	182800	7724410	9660	9660	9660	9660	0
120	20231109	182700	7724410	9660	9660	9660	9660	0
121	20231109	182600	7724410	9660	9660	9660	9660	0
122	20231109	182500	7724410	9660	9660	9660	9660	1
123	20231109	182400	7724410	9660	9660	9660	9660	0
124	20231109	182300	7724410	9660	9660	9660	9660	0
125	20231109	182200	7724410	9660	9660	9660	9660	0
126	20231109	182100	7724410	9660	9660	9660	9660	0
127	20231109	182000	7724410	9660	9660	9660	9660	0
128	20231109	181900	7724410	9660	9660	9660	9660	0
129	20231109	181800	7724410	9660	9660	9660	9660	0
130	20231109	181700	7724410	9660	9660	9660	9660	0
131	20231109	181600	7724410	9660	9660	9660	9660	0
132	20231109	181500	7724410	9660	9660	9660	9660	0
133	20231109	181400	7724410	9660	9660	9660	9660	0
134	20231109	181300	7724410	9660	9660	9660	9660	0
135	20231109	181200	7724410	9660	9660	9660	9660	0
136	20231109	181100	7724410	9660	9660	9660	9660	0
137	20231109	181000	7724410	9660	9660	9660	9660	0
138	20231109	180900	7724410	9660	9660	9660	9660	0
139	20231109	180800	7724410	9660	9660	9660	9660	0
140	20231109	180700	7724410	9660	9660	9660	9660	0
141	20231109	180600	7724410	9660	9660	9660	9660	0
142	20231109	180500	7724410	9660	9660	9660	9660	0
143	20231109	180400	7724410	9660	9660	9660	9660	0
144	20231109	180300	7724410	9660	9660	9660	9660	0
145	20231109	180200	7724410	9660	9660	9660	9660	0
146	20231109	180100	7724410	9660	9660	9660	9660	0
147	20231109	180000	7724410	9660	9660	9660	9660	0
148	20231109	175900	7724410	9660	9660	9660	9660	0
149	20231109	175800	7724410	9660	9660	9660	9660	0
150	20231109	175700	7724410	9660	9660	9660	9660	0
151	20231109	175600	7724410	9660	9660	9660	9660	0
152	20231109	175500	7724410	9660	9660	9660	9660	1
153	20231109	175400	7724410	9660	9660	9660	9660	0
154	20231109	175300	7724410	9660	9660	9660	9660	0
155	20231109	175200	7724410	9660	9660	9660	9660	0
156	20231109	175100	7724410	9660	9660	9660	9660	0
157	20231109	175000	7724410	9660	9660	9660	9660	0
158	20231109	174900	7724410	9660	9660	9660	9660	0
159	20231109	174800	7724410	9660	9660	9660	9660	0
160	20231109	174700	7724410	9660	9660	9660	9660	0
161	20231109	174600	7724410	9660	9660	9660	9660	0
162	20231109	174500	7724410	9660	9660	9660	9660	0
163	20231109	174400	7724410	9660	9660	9660	9660	0
164	20231109	174300	7724410	9660	9660	9660	9660	0
165	20231109	174200	7724410	9660	9660	9660	9660	0
166	20231109	174100	7724410	9660	9660	9660	9660	0
167	20231109	174000	7724410	9660	9660	9660	9660	0
168	20231109	173900	7724410	9660	9660	9660	9660	0
169	20231109	173800	7724410	9660	9660	9660	9660	0
170	20231109	173700	7724410	9660	9660	9660	9660	0
171	20231109	173600	7724410	9660	9660	9660	9660	0
172	20231109	173500	7724410	9660	9660	9660	9660	0
173	20231109	173400	7724410	9660	9660	9660	9660	0
174	20231109	173300	7724410	9660	9660	9660	9660	0
175	20231109	173200	7724410	9660	9660	9660	9660	0
176	20231109	173100	7724410	9660	9660	9660	9660	0
177	20231109	173000	7724410	9660	9660	9660	9660	0
178	20231109	172900	7724410	9660	9660	9660	9660	0
179	20231109	172800	7724410	9660	9660	9660	9660	0
180	20231109	172700	7724410	9660	9660	9660	9660	0
181	20231109	172600	7724410	9660	9660	9660	9660	0
182	20231109	172500	7724410	9660	9660	9660	9660	1
183	20231109	172400	7724410	9660	9660	9660	9660	0
184	20231109	172300	7724410	9660	9660	9660	9660	0
185	20231109	172200	7724410	9660	9660	9660	9660	0
186	20231109	172100	7724410	9660	9660	9660	9660	0
187	20231109	172000	7724410	9660	9660	9660	9660	0
188	20231109	171900	7724410	9660	9660	9660	9660	0
189	20231109	171800	7724410	9660	9660	9660	9660	0
190	20231109	171700	7724410	9660	9660	9660	9660	0
191	20231109	171600	7724410	9660	9660	9660	9660	0
192	20231109	171500	7724410	9660	9660	9660	9660	0
193	20231109	171400	7724410	9660	9660	9660	9660	0
194	20231109	171300	7724410	9660	9660	9660	9660	0
195	20231109	171200	7724410	9660	9660	9660	9660	0
196	20231109	171100	7724410	9660	9660	9660	9660	0
197	20231109	171000	7724410	9660	9660	9660	9660	0
198	20231109	170900	7724410	9660	9660	9660	9660	0
199	20231109	170800	7724410	9660	9660	9660	9660	0
200	20231109	170700	7724410	9660	9660	9660	9660	0
201	20231109	170600	7724410	9660	9660	9660	9660	0
202	20231109	170500	7724410	9660	9660	9660	9660	0
203	20231109	170400	7724410	9660	9660	9660	9660	0
204	20231109	170300	7724410	9660	9660	9660	9660	0
205	20231109	170200	7724410	9660	9660	9660	9660	0
206	20231109	170100	7724410	9660	9660	9660	9660	0
207	20231109	170000	7724410	9660	9660	9660	9660	0
208	20231109	165900	7724410	9660	9660	9660	9660	0
209	20231109	165800	7724410	9660	9660	9660	9660	0
210	20231109	165700	7724410	9660	9660	9660	9660	0
211	20231109	165600	7724410	9660	9660	9660	9660	0
212	20231109	165500	7724410	9660	9660	9660	9660	1
213	20231109	165400	7724410	9660	9660	9660	9660	0
214	20231109	165300	7724410	9660	9660	9660	9660	0
215	20231109	165200	7724410	9660	9660	9660	9660	0
216	20231109	165100	7724410	9660	9660	9660	9660	0
217	20231109	165000	7724410	9660	9660	9660	9660	0
218	20231109	164900	7724410	9660	9660	9660	9660	0
219	20231109	164800	7724410	9660	9660	9660	9660	0
220	20231109	164700	7724410	9660	9660	9660	9660	0
221	20231109	164600	7724410	9660	9660	9660	9660	0
222	20231109	164500	7724410	9660	9660	9660	9660	0
223	20231109	164400	7724410	9660	9660	9660	9660	0
224	20231109	164300	7724410	9660	9660	9660	9660	0
225	20231109	164200	7724410	9660	9660	9660	9660	0
226	20231109	164100	7724410	9660	9660	9660	9660	0
227	20231109	164000	7724410	9660	9660	9660	9660	0
228	20231109	163900	7724410	9660	9660	9660	9660	0
229	20231109	163800	7724410	9660	9660	9660	9660	0
230	20231109	163700	7724410	9660	9660	9660	9660	0
231	20231109	163600	7724410	9660	9660	9660	9660	0
232	20231109	163500	7724410	9660	9660	9660	9660	0
233	20231109	163400	7724410	9660	9660	9660	9660	0
234	20231109	163300	7724410	9660	9660	9660	9660	0
235	20231109	163200	7724410	9660	9660	9660	9660	0
236	20231109	163100	7724410	9660	9660	9660	9660	0
237	20231109	163000	7724410	9660	9660	9660	9660	0
238	20231109	162900	7724410	9660	9660	9660	9660	0
239	20231109	162800	7724410	9660	9660	9660	9660	0
240	20231109	162700	7724410	9660	9660	9660	9660	0
241	20231109	162600	7724410	9660	9660	9660	9660	0
242	20231109	162500	7724410	9660	9660	9660	9660	1
243	20231109	162400	7724410	9660	9660	9660	9660	0
244	20231109	162300	7724410	9660	9660	9660	9660	0
245	20231109	162200	7724410	9660	9660	9660	9660	0
246	20231109	162100	7724410	9660	9660	9660	9660	0
247	20231109	162000	7724410	9660	9660	9660	9660	0
248	20231109	161900	7724410	9660	9660	9660	9660	0
249	20231109	161800	7724410	9660	9660	9660	9660	0
250	20231109	161700	7724410	9660	9660	9660	9660	0
251	20231109	161600	7724410	9660	9660	9660	9660	0
252	20231109	161500	7724410	9660	9660	9660	9660	0
253	20231109	161400	7724410	9660	9660	9660	9660	0
254	20231109	161300	7724410	9660	9660	9660	9660	0
255	20231109	161200	7724410	9660	9660	9660	9660	0
256	20231109	161100	7724410	9660	9660	9660	9660	0
257	20231109	161000	7724410	9660	9660	9660	9660	0
258	20231109	160900	7724410	9660	9660	9660	9660	0
259	20231109	160800	7724410	9660	9660	9660	9660	0
260	20231109	160700	7724410	9660	9660	9660	9660	0
261	20231109	160600	7724410	9660	9660	9660	9660	0
262	20231109	160500	7724410	9660	9660	9660	9660	0
263	20231109	160400	7724410	9660	9660	9660	9660	0
264	20231109	160300	7724410	9660	9660	9660	9660	0
265	20231109	160200	7724410	9660	9660	9660	9660	0
266	20231109	160100	7724410	9660	9660	9660	9660	0
267	20231109	160000	7724410	9660	9660	9660	9660	0
268	20231109	155900	7724410	9660	9660	9660	9660	0
269	20231109	155800	7724410	9660	9660	9660	9660	0
270	20231109	155700	7724410	9660	9660	9660	9660	0
271	20231109	155600	7724410	9660	9660	9660	9660	0
272	20231109	155500	7724410	9660	9660	9660	9660	1
273	20231109	155400	7724410	9660	9660	9660	9660	0
274	20231109	155300	7724410	9660	9660	9660	9660	0
275	20231109	155200	7724410	9660	9660	9660	9660	0
276	20231109	155100	7724410	9660	9660	9660	9660	0
277	20231109	155000	7724410	9660	9660	9660	9660	0
278	20231109	154900	7724410	9660	9660	9660	9660	0
279	20231109	154800	7724410	9660	9660	9660	9660	0
280	20231109	154700	7724410	9660	9660	9660	9660	0
281	20231109	154600	7724410	9660	9660	9660	9660	0
282	20231109	154500	7724410	9660	9660	9660	9660	0
283	20231109	154400	7724410	9660	9660	9660	9660	0
284	20231109	154300	7724410	9660	9660	9660	9660	0
285	20231109	154200	7724410	9660	9660	9660	9660	0
286	20231109	154100	7724410	9660	9660	9660	9660	0
287	20231109	154000	7724410	9660	9660	9660	9660	0
288	20231109	153900	7724410	9660	9660	9660	9660	0
289	20231109	153800	7724410	9660	9660	9660	9660	0
290	20231109	153700	7724410	9660	9660	9660	9660	0
291	20231109	153600	7724410	9660	9660	9660	9660	0
292	20231109	153500	7724410	9660	9660	9660	9660	0
293	20231109	153400	7724410	9660	9660	9660	9660	0
294	20231109	153300	7724410	9660	9660	9660	9660	0
295	20231109	153200	7724410	9660	9660	9660	9660	0
296	20231109	153100	7724410	9660	9660	9660	9660	0
297	20231109	153000	7724410	9660	9660	9660	9660	0
298	20231109	152900	7724410	9660	9660	9660	9660	0
299	20231109	152800	7724410	9660	9660	9660	9660	0
300	20231109	152700	7724410	9660	9660	9660	9660	0
301	20231109	152600	7724410	9660	9660	9660	9660	0
302	20231109	152500	7724410	9660	9660	9660	9660	0
303	20231109	152400	7724410	9660	9660	9660	9660	0
304	20231109	152300	7724410	9660	9660	9660	9660	0
305	20231109	152200	7724410	9660	9660	9660	9660	0
306	20231109	152100	7724410	9660	9660	9660	9660	0
307	20231109	152000	7724410	9660	9660	9660	9660	0
308	20231109	151900	7724410	9660	9660	9660	9660	0
309	20231109	151800	7724410	9660	9660	9660	9660	0
310	20231109	151700	7724410	9660	9660	9660	9660	0
311	20231109	151600	7724410	9660	9660	9660	9660	0
312	20231109	151500	7724410	9660	9660	9660	9660	0
313	20231109	151400	7724410	9660	9660	9660	9660	0
314	20231109	151300	7724410	9660	9660	9660	9660	0
315	20231109	151200	7724410	9660	9660	9660	9660	0
316	20231109	151100	7724410	9660	9660	9660	9660	0
317	20231109	151000	7724410	9660	9660	9660	9660	0
318	20231109	150900	7724410	9660	9660	9660	9660	0
319	20231109	150800	7724410	9660	9660	9660	9660	0
320	20231109	150700	7724410	9660	9660	9660	9660	0
321	20231109	150600	7724410	9660	9660	9660	9660	0
322	20231109	150500	7724410	9660	9660	9660	9660	1
323	20231109	150400	7714750	9400	9400	9400	9400	55
324	20231109	150300	7197750	9410	9410	9410	9410	205
325	20231109	150200	5268700	9410	9500	9690	9410	211
326	20231109	150100	3279800	9500	9500	9500	9500	50
327	20231109	150000	2804800	9720	9720	9720	9720	0
328	20231109	145900	2804800	9720	9720	9720	9720	0
329	20231109	145800	2804800	9720	9720	9720	9720	0
330	20231109	145700	2804800	9720	9720	9720	9720	0
331	20231109	145600	2804800	9720	9720	9720	9720	0
332	20231109	145500	2804800	9720	9720	9720	9720	0
333	20231109	145400	2804800	9720	9720	9720	9720	0
334	20231109	145300	2804800	9720	9720	9720	9720	0
335	20231109	145200	2804800	9720	9720	9720	9720	0
336	20231109	145100	2804800	9720	9720	9720	9720	0
337	20231109	145000	2804800	9720	9720	9720	9720	0
338	20231109	144900	2804800	9720	9720	9720	9720	0
339	20231109	144800	2804800	9720	9720	9720	9720	0
340	20231109	144700	2804800	9720	9720	9720	9720	0
341	20231109	144600	2804800	9720	9720	9720	9720	0
342	20231109	144500	2804800	9720	9720	9720	9720	0
343	20231109	144400	2804800	9720	9720	9720	9720	0
344	20231109	144300	2804800	9720	9720	9720	9720	0
345	20231109	144200	2804800	9720	9720	9720	9720	0
346	20231109	144100	2804800	9720	9720	9720	9720	0
347	20231109	144000	2804800	9720	9720	9720	9720	0
348	20231109	143900	2804800	9720	9720	9720	9720	0
349	20231109	143800	2804800	9720	9720	9720	9720	0
350	20231109	143700	2804800	9720	9720	9720	9720	0
351	20231109	143600	2804800	9720	9720	9720	9720	0
352	20231109	143500	2804800	9720	9720	9720	9720	0
353	20231109	143400	2804800	9720	9720	9720	9720	0
354	20231109	143300	2804800	9720	9720	9720	9720	0
355	20231109	143200	2804800	9720	9720	9720	9720	0
356	20231109	143100	2804800	9720	9720	9720	9720	0
357	20231109	143000	2804800	9720	9720	9720	9720	0
358	20231109	142900	2804800	9720	9720	9720	9720	0
359	20231109	142800	2804800	9720	9720	9720	9720	0
360	20231109	142700	2804800	9720	9720	9720	9720	0
361	20231109	142600	2804800	9720	9720	9720	9720	0
362	20231109	142500	2804800	9720	9720	9720	9720	0
363	20231109	142400	2804800	9720	9720	9720	9720	0
364	20231109	142300	2804800	9720	9720	9720	9720	0
365	20231109	142200	2804800	9720	9720	9720	9720	0
366	20231109	142100	2804800	9720	9720	9720	9720	0
367	20231109	142000	2804800	9720	9720	9720	9720	0
368	20231109	141900	2804800	9720	9720	9720	9720	0
369	20231109	141800	2804800	9720	9720	9720	9720	0
370	20231109	141700	2804800	9720	9720	9720	9720	0
371	20231109	141600	2804800	9720	9720	9720	9720	0
372	20231109	141500	2804800	9720	9720	9720	9720	0
373	20231109	141400	2804800	9720	9720	9720	9720	0
374	20231109	141300	2804800	9720	9720	9720	9720	0
375	20231109	141200	2804800	9720	9720	9720	9720	0
376	20231109	141100	2804800	9720	9720	9720	9720	0
377	20231109	141000	2804800	9720	9720	9720	9720	0
378	20231109	140900	2804800	9720	9720	9720	9720	0
379	20231109	140800	2804800	9720	9720	9720	9720	0
380	20231109	140700	2804800	9720	9720	9720	9720	0
381	20231109	140600	2804800	9720	9720	9720	9720	0
382	20231109	140500	2804800	9720	9720	9720	9720	0
383	20231109	140400	2804800	9720	9720	9720	9720	0
384	20231109	140300	2804800	9720	9720	9720	9720	0
385	20231109	140200	2804800	9720	9720	9720	9720	0
386	20231109	140100	2804800	9720	9720	9720	9720	0
387	20231109	140000	2804800	9720	9720	9720	9720	0
388	20231109	135900	2804800	9720	9720	9720	9720	0
389	20231109	135800	2804800	9720	9720	9720	9720	0
390	20231109	135700	2804800	9720	9720	9720	9720	0
391	20231109	135600	2804800	9720	9720	9720	9720	0
392	20231109	135500	2804800	9720	9720	9720	9720	0
393	20231109	135400	2804800	9720	9720	9720	9720	0
394	20231109	135300	2804800	9720	9720	9720	9720	0
395	20231109	135200	2804800	9720	9720	9720	9720	0
396	20231109	135100	2804800	9720	9720	9720	9720	0
397	20231109	135000	2804800	9720	9720	9720	9720	0
398	20231109	134900	2804800	9720	9720	9720	9720	0
399	20231109	134800	2804800	9720	9720	9720	9720	0
400	20231109	134700	2804800	9720	9720	9720	9720	0
401	20231109	134600	2804800	9720	9720	9720	9720	0
402	20231109	134500	2804800	9720	9720	9720	9720	0
403	20231109	134400	2804800	9720	9720	9720	9720	0
404	20231109	134300	2804800	9720	9720	9720	9720	0
405	20231109	134200	2804800	9720	9720	9720	9720	0
406	20231109	134100	2804800	9720	9720	9720	9720	0
407	20231109	134000	2804800	9720	9720	9720	9720	0
408	20231109	133900	2804800	9720	9720	9720	9720	0
409	20231109	133800	2804800	9720	9720	9720	9720	0
410	20231109	133700	2804800	9720	9720	9720	9720	0
411	20231109	133600	2804800	9720	9720	9720	9720	0
412	20231109	133500	2804800	9720	9720	9720	9720	0
413	20231109	133400	2804800	9720	9720	9720	9720	0
414	20231109	133300	2804800	9720	9720	9720	9720	0
415	20231109	133200	2804800	9720	9720	9720	9720	0
416	20231109	133100	2804800	9720	9720	9720	9720	0
417	20231109	133000	2804800	9720	9720	9720	9720	0
418	20231109	132900	2804800	9720	9720	9720	9720	0
419	20231109	132800	2804800	9720	9720	9720	9720	0
420	20231109	132700	2804800	9720	9720	9720	9720	0
421	20231109	132600	2804800	9720	9720	9720	9720	0
422	20231109	132500	2804800	9720	9720	9720	9720	0
423	20231109	132400	2804800	9720	9720	9720	9720	0
424	20231109	132300	2804800	9720	9720	9720	9720	0
425	20231109	132200	2804800	9720	9720	9720	9720	0
426	20231109	132100	2804800	9720	9720	9720	9720	0
427	20231109	132000	2804800	9720	9720	9720	9720	0
428	20231109	131900	2804800	9720	9720	9720	9720	0
429	20231109	131800	2804800	9720	9720	9720	9720	0
430	20231109	131700	2804800	9720	9720	9720	9720	0
431	20231109	131600	2804800	9720	9720	9720	9720	0
432	20231109	131500	2804800	9720	9720	9720	9720	0
433	20231109	131400	2804800	9720	9720	9720	9720	0
434	20231109	131300	2804800	9720	9720	9720	9720	0
435	20231109	131200	2804800	9720	9720	9720	9720	0
436	20231109	131100	2804800	9720	9720	9720	9720	0
437	20231109	131000	2804800	9720	9720	9720	9720	0
438	20231109	130900	2804800	9720	9720	9720	9720	0
439	20231109	130800	2804800	9720	9720	9720	9720	0
440	20231109	130700	2804800	9720	9720	9720	9720	0
441	20231109	130600	2804800	9720	9720	9720	9720	0
442	20231109	130500	2804800	9720	9720	9720	9720	0
443	20231109	130400	2804800	9720	9720	9720	9720	0
444	20231109	130300	2804800	9720	9720	9720	9720	0
445	20231109	130200	2804800	9720	9720	9720	9720	0
446	20231109	130100	2804800	9720	9720	9720	9720	0
447	20231109	130000	2804800	9720	9720	9720	9720	0
448	20231109	125900	2804800	9720	9720	9720	9720	0
449	20231109	125800	2804800	9720	9720	9720	9720	0
450	20231109	125700	2804800	9720	9720	9720	9720	0
451	20231109	125600	2804800	9720	9720	9720	9720	0
452	20231109	125500	2804800	9720	9720	9720	9720	0
453	20231109	125400	2804800	9720	9720	9720	9720	0
454	20231109	125300	2804800	9720	9720	9720	9720	0
455	20231109	125200	2804800	9720	9720	9720	9720	0
456	20231109	125100	2804800	9720	9720	9720	9720	0
457	20231109	125000	2804800	9720	9720	9720	9720	0
458	20231109	124900	2804800	9720	9720	9720	9720	0
459	20231109	124800	2804800	9720	9720	9720	9720	0
460	20231109	124700	2804800	9720	9720	9720	9720	0
461	20231109	124600	2804800	9720	9720	9720	9720	5
462	20231109	124500	2756200	9500	9500	9500	9500	0
463	20231109	124400	2756200	9500	9500	9500	9500	0
464	20231109	124300	2756200	9500	9500	9500	9500	0
465	20231109	124200	2756200	9500	9500	9500	9500	0
466	20231109	124100	2756200	9500	9500	9500	9500	0
467	20231109	124000	2756200	9500	9500	9500	9500	0
468	20231109	123900	2756200	9500	9500	9500	9500	0
469	20231109	123800	2756200	9500	9500	9500	9500	0
470	20231109	123700	2756200	9500	9500	9500	9500	0
471	20231109	123600	2756200	9500	9500	9500	9500	0
472	20231109	123500	2756200	9500	9500	9500	9500	0
473	20231109	123400	2756200	9500	9500	9500	9500	0
474	20231109	123300	2756200	9500	9500	9500	9500	0
475	20231109	123200	2756200	9500	9500	9500	9500	0
476	20231109	123100	2756200	9500	9500	9500	9500	0
477	20231109	123000	2756200	9500	9500	9500	9500	77
478	20231109	122900	2024700	9500	9500	9500	9500	0
479	20231109	122800	2024700	9500	9500	9500	9500	0
480	20231109	122700	2024700	9500	9500	9500	9500	0
481	20231109	122600	2024700	9500	9500	9500	9500	0
482	20231109	122500	2024700	9500	9500	9500	9500	0
483	20231109	122400	2024700	9500	9500	9500	9500	3
484	20231109	122300	1996200	9500	9500	9500	9500	0
485	20231109	122200	1996200	9500	9500	9500	9500	0
486	20231109	122100	1996200	9500	9500	9500	9500	0
487	20231109	122000	1996200	9500	9500	9500	9500	0
488	20231109	121900	1996200	9500	9500	9500	9500	0
489	20231109	121800	1996200	9500	9500	9500	9500	0
490	20231109	121700	1996200	9500	9500	9500	9500	0
491	20231109	121600	1996200	9500	9500	9500	9500	0
492	20231109	121500	1996200	9500	9500	9500	9500	0
493	20231109	121400	1996200	9500	9500	9500	9500	200
494	20231109	121300	96200	9880	9880	9880	9880	0
495	20231109	121200	96200	9880	9880	9880	9880	0
496	20231109	121100	96200	9880	9880	9880	9880	0
497	20231109	121000	96200	9880	9880	9880	9880	0
498	20231109	120900	96200	9880	9880	9880	9880	0
499	20231109	120800	96200	9880	9880	9880	9880	0
500	20231109	120700	96200	9880	9880	9880	9880	0
501	20231109	120600	96200	9880	9880	9880	9880	0
502	20231109	120500	96200	9880	9880	9880	9880	0
503	20231109	120400	96200	9880	9880	9880	9880	0
504	20231109	120300	96200	9880	9880	9880	9880	0
505	20231109	120200	96200	9880	9880	9880	9880	0
506	20231109	120100	96200	9880	9880	9880	9880	0
507	20231109	120000	96200	9880	9880	9880	9880	0
508	20231109	115900	96200	9880	9880	9880	9880	0
509	20231109	115800	96200	9880	9880	9880	9880	0
510	20231109	115700	96200	9880	9880	9880	9880	0
511	20231109	115600	96200	9880	9880	9880	9880	0
512	20231109	115500	96200	9880	9880	9880	9880	0
513	20231109	115400	96200	9880	9880	9880	9880	0
514	20231109	115300	96200	9880	9880	9880	9880	0
515	20231109	115200	96200	9880	9880	9880	9880	0
516	20231109	115100	96200	9880	9880	9880	9880	0
517	20231109	115000	96200	9880	9880	9880	9880	0
518	20231109	114900	96200	9880	9880	9880	9880	0
519	20231109	114800	96200	9880	9880	9880	9880	0
520	20231109	114700	96200	9880	9880	9880	9880	0
521	20231109	114600	96200	9880	9880	9880	9880	0
522	20231109	114500	96200	9880	9880	9880	9880	0
523	20231109	114400	96200	9880	9880	9880	9880	0
524	20231109	114300	96200	9880	9880	9880	9880	0
525	20231109	114200	96200	9880	9880	9880	9880	0
526	20231109	114100	96200	9880	9880	9880	9880	0
527	20231109	114000	96200	9880	9880	9880	9880	0
528	20231109	113900	96200	9880	9880	9880	9880	0
529	20231109	113800	96200	9880	9880	9880	9880	0
530	20231109	113700	96200	9880	9880	9880	9880	0
531	20231109	113600	96200	9880	9880	9880	9880	0
532	20231109	113500	96200	9880	9880	9880	9880	0
533	20231109	113400	96200	9880	9880	9880	9880	0
534	20231109	113300	96200	9880	9880	9880	9880	0
535	20231109	113200	96200	9880	9880	9880	9880	0
536	20231109	113100	96200	9880	9880	9880	9880	0
537	20231109	113000	96200	9880	9880	9880	9880	0
538	20231109	112900	96200	9880	9880	9880	9880	0
539	20231109	112800	96200	9880	9880	9880	9880	0
540	20231109	112700	96200	9880	9880	9880	9880	0
541	20231109	112600	96200	9880	9880	9880	9880	0
542	20231109	112500	96200	9880	9880	9880	9880	0
543	20231109	112400	96200	9880	9880	9880	9880	0
544	20231109	112300	96200	9880	9880	9880	9880	0
545	20231109	112200	96200	9880	9880	9880	9880	0
546	20231109	112100	96200	9880	9880	9880	9880	0
547	20231109	112000	96200	9880	9880	9880	9880	0
548	20231109	111900	96200	9880	9880	9880	9880	0
549	20231109	111800	96200	9880	9880	9880	9880	0
550	20231109	111700	96200	9880	9880	9880	9880	0
551	20231109	111600	96200	9880	9880	9880	9880	0
552	20231109	111500	96200	9880	9880	9880	9880	0
553	20231109	111400	96200	9880	9880	9880	9880	0
554	20231109	111300	96200	9880	9880	9880	9880	0
555	20231109	111200	96200	9880	9880	9880	9880	0
556	20231109	111100	96200	9880	9880	9880	9880	0
557	20231109	111000	96200	9880	9880	9880	9880	0
558	20231109	110900	96200	9880	9880	9880	9880	0
559	20231109	110800	96200	9880	9880	9880	9880	0
560	20231109	110700	96200	9880	9880	9880	9880	0
561	20231109	110600	96200	9880	9880	9880	9880	0
562	20231109	110500	96200	9880	9880	9880	9880	0
563	20231109	110400	96200	9880	9880	9880	9880	0
564	20231109	110300	96200	9880	9880	9880	9880	0
565	20231109	110200	96200	9880	9880	9880	9880	0
566	20231109	110100	96200	9880	9880	9880	9880	0
567	20231109	110000	96200	9880	9880	9880	9880	0
568	20231109	105900	96200	9880	9880	9880	9880	0
569	20231109	105800	96200	9880	9880	9880	9880	0
570	20231109	105700	96200	9880	9880	9880	9880	0
571	20231109	105600	96200	9880	9880	9880	9880	0
572	20231109	105500	96200	9880	9880	9880	9880	0
573	20231109	105400	96200	9880	9880	9880	9880	0
574	20231109	105300	96200	9880	9880	9880	9880	0
575	20231109	105200	96200	9880	9880	9880	9880	0
576	20231109	105100	96200	9880	9880	9880	9880	0
577	20231109	105000	96200	9880	9880	9880	9880	0
578	20231109	104900	96200	9880	9880	9880	9880	0
579	20231109	104800	96200	9880	9880	9880	9880	0
580	20231109	104700	96200	9880	9880	9880	9880	0
581	20231109	104600	96200	9880	9880	9880	9880	0
582	20231109	104500	96200	9880	9880	9880	9880	0
583	20231109	104400	96200	9880	9880	9880	9880	0
584	20231109	104300	96200	9880	9880	9880	9880	0
585	20231109	104200	96200	9880	9880	9880	9880	0
586	20231109	104100	96200	9880	9880	9880	9880	0
587	20231109	104000	96200	9880	9880	9880	9880	0
588	20231109	103900	96200	9880	9880	9880	9880	0
589	20231109	103800	96200	9880	9880	9880	9880	0
590	20231109	103700	96200	9880	9880	9880	9880	0
591	20231109	103600	96200	9880	9880	9880	9880	0
592	20231109	103500	96200	9880	9880	9880	9880	0
593	20231109	103400	96200	9880	9880	9880	9880	0
594	20231109	103300	96200	9880	9880	9880	9880	0
595	20231109	103200	96200	9880	9880	9880	9880	0
596	20231109	103100	96200	9880	9880	9880	9880	0
597	20231109	103000	96200	9880	9880	9880	9880	0
598	20231109	102900	96200	9880	9880	9880	9880	0
599	20231109	102800	96200	9880	9880	9880	9880	0
600	20231109	102700	96200	9880	9880	9880	9880	0
601	20231109	102600	96200	9880	9880	9880	9880	0
602	20231109	102500	96200	9880	9880	9880	9880	0
603	20231109	102400	96200	9880	9880	9880	9880	0
604	20231109	102300	96200	9880	9880	9880	9880	0
605	20231109	102200	96200	9880	9880	9880	9880	0
606	20231109	102100	96200	9880	9880	9880	9880	0
607	20231109	102000	96200	9880	9880	9880	9880	0
608	20231109	101900	96200	9880	9880	9880	9880	0
609	20231109	101800	96200	9880	9880	9880	9880	0
610	20231109	101700	96200	9880	9880	9880	9880	0
611	20231109	101600	96200	9880	9880	9880	9880	0
612	20231109	101500	96200	9880	9880	9880	9880	0
613	20231109	101400	96200	9880	9880	9880	9880	0
614	20231109	101300	96200	9880	9880	9880	9880	0
615	20231109	101200	96200	9880	9880	9880	9880	0
616	20231109	101100	96200	9880	9880	9880	9880	0
617	20231109	101000	96200	9880	9880	9880	9880	0
618	20231109	100900	96200	9880	9880	9880	9880	0
619	20231109	100800	96200	9880	9880	9880	9880	0
620	20231109	100700	96200	9880	9880	9880	9880	0
621	20231109	100600	96200	9880	9880	9880	9880	0
622	20231109	100500	96200	9880	9880	9880	9880	0
623	20231109	100400	96200	9880	9880	9880	9880	0
624	20231109	100300	96200	9880	9880	9880	9880	0
625	20231109	100200	96200	9880	9880	9880	9880	0
626	20231109	100100	96200	9880	9880	9880	9880	0
627	20231109	100000	96200	9880	9880	9880	9880	0
628	20231109	095900	96200	9880	9880	9880	9880	0
629	20231109	095800	96200	9880	9880	9880	9880	0
630	20231109	095700	96200	9880	9880	9880	9880	0
631	20231109	095600	96200	9880	9880	9880	9880	0
632	20231109	095500	96200	9880	9880	9880	9880	0
633	20231109	095400	96200	9880	9880	9880	9880	0
634	20231109	095300	96200	9880	9880	9880	9880	0
635	20231109	095200	96200	9880	9880	9880	9880	0
636	20231109	095100	96200	9880	9880	9880	9880	0
637	20231109	095000	96200	9880	9880	9880	9880	0
638	20231109	094900	96200	9880	9880	9880	9880	0
639	20231109	094800	96200	9880	9880	9880	9880	0
640	20231109	094700	96200	9880	9880	9880	9880	0
641	20231109	094600	96200	9880	9880	9880	9880	0
642	20231109	094500	96200	9880	9880	9880	9880	0
643	20231109	094400	96200	9880	9880	9880	9880	0
644	20231109	094300	96200	9880	9880	9880	9880	0
645	20231109	094200	96200	9880	9880	9880	9880	0
646	20231109	094100	96200	9880	9880	9880	9880	0
647	20231109	094000	96200	9880	9880	9880	9880	0
648	20231109	093900	96200	9880	9880	9880	9880	0
649	20231109	093800	96200	9880	9880	9880	9880	0
650	20231109	093700	96200	9880	9880	9880	9880	0
651	20231109	093600	96200	9880	9880	9880	9880	0
652	20231109	093500	96200	9880	9880	9880	9880	0
653	20231109	093400	96200	9880	9880	9880	9880	0
654	20231109	093300	96200	9880	9880	9880	9880	0
655	20231109	093200	96200	9880	9880	9880	9880	0
656	20231109	093100	96200	9880	9880	9880	9880	0
657	20231109	093000	96200	9880	9880	9880	9880	0
658	20231109	092900	96200	9880	9880	9880	9880	0
659	20231109	092800	96200	9880	9880	9880	9880	0
660	20231109	092700	96200	9880	9880	9880	9880	0
661	20231109	092600	96200	9880	9880	9880	9880	0
662	20231109	092500	96200	9880	9880	9880	9880	0
663	20231109	092400	96200	9880	9880	9880	9880	0
664	20231109	092300	96200	9880	9880	9880	9880	0
665	20231109	092200	96200	9880	9880	9880	9880	0
666	20231109	092100	96200	9880	9880	9880	9880	0
667	20231109	092000	96200	9880	9880	9880	9880	0
668	20231109	091900	96200	9880	9880	9880	9880	0
669	20231109	091800	96200	9880	9880	9880	9880	0
670	20231109	091700	96200	9880	9880	9880	9880	2
671	20231109	091600	76440	9880	9360	9880	9360	8
672	20231109	091500	0	9770	9770	9770	9770	0
673	20231109	091400	0	9770	9770	9770	9770	0
674	20231109	091300	0	9770	9770	9770	9770	0
675	20231109	091200	0	9770	9770	9770	9770	0
676	20231109	091100	0	9770	9770	9770	9770	0
677	20231109	091000	0	9770	9770	9770	9770	0
678	20231109	090900	0	9770	9770	9770	9770	0
679	20231109	090800	0	9770	9770	9770	9770	0
680	20231109	090700	0	9770	9770	9770	9770	0
681	20231109	090600	0	9770	9770	9770	9770	0
682	20231109	090500	0	9770	9770	9770	9770	0
683	20231109	090400	0	9770	9770	9770	9770	0
684	20231109	090300	0	9770	9770	9770	9770	0
685	20231109	090200	0	9770	9770	9770	9770	0
686	20231109	090100	0	9770	9770	9770	9770	0
687	20231109	090000	0	9770	9770	9770	9770	0