KissMeData/049830/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193000	1921140	9580	9580	9580	9580	2
3	20231114	192900	1921140	9580	9580	9580	9580	0
4	20231114	192800	1921140	9580	9580	9580	9580	0
5	20231114	192700	1921140	9580	9580	9580	9580	0
6	20231114	192600	1921140	9580	9580	9580	9580	0
7	20231114	192500	1921140	9580	9580	9580	9580	0
8	20231114	192400	1921140	9580	9580	9580	9580	0
9	20231114	192300	1921140	9580	9580	9580	9580	0
10	20231114	192200	1921140	9580	9580	9580	9580	0
11	20231114	192100	1921140	9580	9580	9580	9580	0
12	20231114	192000	1921140	9580	9580	9580	9580	0
13	20231114	191900	1921140	9580	9580	9580	9580	0
14	20231114	191800	1921140	9580	9580	9580	9580	0
15	20231114	191700	1921140	9580	9580	9580	9580	0
16	20231114	191600	1921140	9580	9580	9580	9580	0
17	20231114	191500	1921140	9580	9580	9580	9580	0
18	20231114	191400	1921140	9580	9580	9580	9580	0
19	20231114	191300	1921140	9580	9580	9580	9580	0
20	20231114	191200	1921140	9580	9580	9580	9580	0
21	20231114	191100	1921140	9580	9580	9580	9580	0
22	20231114	191000	1921140	9580	9580	9580	9580	0
23	20231114	190900	1921140	9580	9580	9580	9580	0
24	20231114	190800	1921140	9580	9580	9580	9580	0
25	20231114	190700	1921140	9580	9580	9580	9580	0
26	20231114	190600	1921140	9580	9580	9580	9580	0
27	20231114	190500	1921140	9580	9580	9580	9580	0
28	20231114	190400	1921140	9580	9580	9580	9580	0
29	20231114	190300	1921140	9580	9580	9580	9580	0
30	20231114	190200	1921140	9580	9580	9580	9580	0
31	20231114	190100	1921140	9580	9580	9580	9580	0
32	20231114	190000	1921140	9580	9580	9580	9580	2
33	20231114	185900	1921140	9580	9580	9580	9580	0
34	20231114	185800	1921140	9580	9580	9580	9580	0
35	20231114	185700	1921140	9580	9580	9580	9580	0
36	20231114	185600	1921140	9580	9580	9580	9580	0
37	20231114	185500	1921140	9580	9580	9580	9580	0
38	20231114	185400	1921140	9580	9580	9580	9580	0
39	20231114	185300	1921140	9580	9580	9580	9580	0
40	20231114	185200	1921140	9580	9580	9580	9580	0
41	20231114	185100	1921140	9580	9580	9580	9580	0
42	20231114	185000	1921140	9580	9580	9580	9580	0
43	20231114	184900	1921140	9580	9580	9580	9580	0
44	20231114	184800	1921140	9580	9580	9580	9580	0
45	20231114	184700	1921140	9580	9580	9580	9580	0
46	20231114	184600	1921140	9580	9580	9580	9580	0
47	20231114	184500	1921140	9580	9580	9580	9580	0
48	20231114	184400	1921140	9580	9580	9580	9580	0
49	20231114	184300	1921140	9580	9580	9580	9580	0
50	20231114	184200	1921140	9580	9580	9580	9580	0
51	20231114	184100	1921140	9580	9580	9580	9580	0
52	20231114	184000	1921140	9580	9580	9580	9580	0
53	20231114	183900	1921140	9580	9580	9580	9580	0
54	20231114	183800	1921140	9580	9580	9580	9580	0
55	20231114	183700	1921140	9580	9580	9580	9580	0
56	20231114	183600	1921140	9580	9580	9580	9580	0
57	20231114	183500	1921140	9580	9580	9580	9580	0
58	20231114	183400	1921140	9580	9580	9580	9580	0
59	20231114	183300	1921140	9580	9580	9580	9580	0
60	20231114	183200	1921140	9580	9580	9580	9580	0
61	20231114	183100	1921140	9580	9580	9580	9580	0
62	20231114	183000	1921140	9580	9580	9580	9580	2
63	20231114	182900	1921140	9580	9580	9580	9580	0
64	20231114	182800	1921140	9580	9580	9580	9580	0
65	20231114	182700	1921140	9580	9580	9580	9580	0
66	20231114	182600	1921140	9580	9580	9580	9580	0
67	20231114	182500	1921140	9580	9580	9580	9580	0
68	20231114	182400	1921140	9580	9580	9580	9580	0
69	20231114	182300	1921140	9580	9580	9580	9580	0
70	20231114	182200	1921140	9580	9580	9580	9580	0
71	20231114	182100	1921140	9580	9580	9580	9580	0
72	20231114	182000	1921140	9580	9580	9580	9580	0
73	20231114	181900	1921140	9580	9580	9580	9580	0
74	20231114	181800	1921140	9580	9580	9580	9580	0
75	20231114	181700	1921140	9580	9580	9580	9580	0
76	20231114	181600	1921140	9580	9580	9580	9580	0
77	20231114	181500	1921140	9580	9580	9580	9580	0
78	20231114	181400	1921140	9580	9580	9580	9580	0
79	20231114	181300	1921140	9580	9580	9580	9580	0
80	20231114	181200	1921140	9580	9580	9580	9580	0
81	20231114	181100	1921140	9580	9580	9580	9580	0
82	20231114	181000	1921140	9580	9580	9580	9580	0
83	20231114	180900	1921140	9580	9580	9580	9580	0
84	20231114	180800	1921140	9580	9580	9580	9580	0
85	20231114	180700	1921140	9580	9580	9580	9580	0
86	20231114	180600	1921140	9580	9580	9580	9580	0
87	20231114	180500	1921140	9580	9580	9580	9580	0
88	20231114	180400	1921140	9580	9580	9580	9580	0
89	20231114	180300	1921140	9580	9580	9580	9580	0
90	20231114	180200	1921140	9580	9580	9580	9580	0
91	20231114	180100	1921140	9580	9580	9580	9580	0
92	20231114	180000	1921140	9580	9580	9580	9580	2
93	20231114	175900	1921140	9580	9580	9580	9580	0
94	20231114	175800	1921140	9580	9580	9580	9580	0
95	20231114	175700	1921140	9580	9580	9580	9580	0
96	20231114	175600	1921140	9580	9580	9580	9580	0
97	20231114	175500	1921140	9580	9580	9580	9580	0
98	20231114	175400	1921140	9580	9580	9580	9580	0
99	20231114	175300	1921140	9580	9580	9580	9580	0
100	20231114	175200	1921140	9580	9580	9580	9580	0
101	20231114	175100	1921140	9580	9580	9580	9580	0
102	20231114	175000	1921140	9580	9580	9580	9580	0
103	20231114	174900	1921140	9580	9580	9580	9580	0
104	20231114	174800	1921140	9580	9580	9580	9580	0
105	20231114	174700	1921140	9580	9580	9580	9580	0
106	20231114	174600	1921140	9580	9580	9580	9580	0
107	20231114	174500	1921140	9580	9580	9580	9580	0
108	20231114	174400	1921140	9580	9580	9580	9580	0
109	20231114	174300	1921140	9580	9580	9580	9580	0
110	20231114	174200	1921140	9580	9580	9580	9580	0
111	20231114	174100	1921140	9580	9580	9580	9580	0
112	20231114	174000	1921140	9580	9580	9580	9580	0
113	20231114	173900	1921140	9580	9580	9580	9580	0
114	20231114	173800	1921140	9580	9580	9580	9580	0
115	20231114	173700	1921140	9580	9580	9580	9580	0
116	20231114	173600	1921140	9580	9580	9580	9580	0
117	20231114	173500	1921140	9580	9580	9580	9580	0
118	20231114	173400	1921140	9580	9580	9580	9580	0
119	20231114	173300	1921140	9580	9580	9580	9580	0
120	20231114	173200	1921140	9580	9580	9580	9580	0
121	20231114	173100	1921140	9580	9580	9580	9580	0
122	20231114	173000	1921140	9580	9580	9580	9580	2
123	20231114	172900	1921140	9580	9580	9580	9580	0
124	20231114	172800	1921140	9580	9580	9580	9580	0
125	20231114	172700	1921140	9580	9580	9580	9580	0
126	20231114	172600	1921140	9580	9580	9580	9580	0
127	20231114	172500	1921140	9580	9580	9580	9580	0
128	20231114	172400	1921140	9580	9580	9580	9580	0
129	20231114	172300	1921140	9580	9580	9580	9580	0
130	20231114	172200	1921140	9580	9580	9580	9580	0
131	20231114	172100	1921140	9580	9580	9580	9580	0
132	20231114	172000	1921140	9580	9580	9580	9580	0
133	20231114	171900	1921140	9580	9580	9580	9580	0
134	20231114	171800	1921140	9580	9580	9580	9580	0
135	20231114	171700	1921140	9580	9580	9580	9580	0
136	20231114	171600	1921140	9580	9580	9580	9580	0
137	20231114	171500	1921140	9580	9580	9580	9580	0
138	20231114	171400	1921140	9580	9580	9580	9580	0
139	20231114	171300	1921140	9580	9580	9580	9580	0
140	20231114	171200	1921140	9580	9580	9580	9580	0
141	20231114	171100	1921140	9580	9580	9580	9580	0
142	20231114	171000	1921140	9580	9580	9580	9580	0
143	20231114	170900	1921140	9580	9580	9580	9580	0
144	20231114	170800	1921140	9580	9580	9580	9580	0
145	20231114	170700	1921140	9580	9580	9580	9580	0
146	20231114	170600	1921140	9580	9580	9580	9580	0
147	20231114	170500	1921140	9580	9580	9580	9580	0
148	20231114	170400	1921140	9580	9580	9580	9580	0
149	20231114	170300	1921140	9580	9580	9580	9580	0
150	20231114	170200	1921140	9580	9580	9580	9580	0
151	20231114	170100	1921140	9580	9580	9580	9580	0
152	20231114	170000	1921140	9580	9580	9580	9580	2
153	20231114	165900	1921140	9580	9580	9580	9580	0
154	20231114	165800	1921140	9580	9580	9580	9580	0
155	20231114	165700	1921140	9580	9580	9580	9580	0
156	20231114	165600	1921140	9580	9580	9580	9580	0
157	20231114	165500	1921140	9580	9580	9580	9580	0
158	20231114	165400	1921140	9580	9580	9580	9580	0
159	20231114	165300	1921140	9580	9580	9580	9580	0
160	20231114	165200	1921140	9580	9580	9580	9580	0
161	20231114	165100	1921140	9580	9580	9580	9580	0
162	20231114	165000	1921140	9580	9580	9580	9580	0
163	20231114	164900	1921140	9580	9580	9580	9580	0
164	20231114	164800	1921140	9580	9580	9580	9580	0
165	20231114	164700	1921140	9580	9580	9580	9580	0
166	20231114	164600	1921140	9580	9580	9580	9580	0
167	20231114	164500	1921140	9580	9580	9580	9580	0
168	20231114	164400	1921140	9580	9580	9580	9580	0
169	20231114	164300	1921140	9580	9580	9580	9580	0
170	20231114	164200	1921140	9580	9580	9580	9580	0
171	20231114	164100	1921140	9580	9580	9580	9580	0
172	20231114	164000	1921140	9580	9580	9580	9580	0
173	20231114	163900	1921140	9580	9580	9580	9580	0
174	20231114	163800	1921140	9580	9580	9580	9580	0
175	20231114	163700	1921140	9580	9580	9580	9580	0
176	20231114	163600	1921140	9580	9580	9580	9580	0
177	20231114	163500	1921140	9580	9580	9580	9580	0
178	20231114	163400	1921140	9580	9580	9580	9580	0
179	20231114	163300	1921140	9580	9580	9580	9580	0
180	20231114	163200	1921140	9580	9580	9580	9580	0
181	20231114	163100	1921140	9580	9580	9580	9580	0
182	20231114	163000	1921140	9580	9580	9580	9580	2
183	20231114	162900	1921140	9580	9580	9580	9580	0
184	20231114	162800	1921140	9580	9580	9580	9580	0
185	20231114	162700	1921140	9580	9580	9580	9580	0
186	20231114	162600	1921140	9580	9580	9580	9580	0
187	20231114	162500	1921140	9580	9580	9580	9580	0
188	20231114	162400	1921140	9580	9580	9580	9580	0
189	20231114	162300	1921140	9580	9580	9580	9580	0
190	20231114	162200	1921140	9580	9580	9580	9580	0
191	20231114	162100	1921140	9580	9580	9580	9580	0
192	20231114	162000	1921140	9580	9580	9580	9580	0
193	20231114	161900	1921140	9580	9580	9580	9580	0
194	20231114	161800	1921140	9580	9580	9580	9580	0
195	20231114	161700	1921140	9580	9580	9580	9580	0
196	20231114	161600	1921140	9580	9580	9580	9580	0
197	20231114	161500	1921140	9580	9580	9580	9580	0
198	20231114	161400	1921140	9580	9580	9580	9580	0
199	20231114	161300	1921140	9580	9580	9580	9580	0
200	20231114	161200	1921140	9580	9580	9580	9580	0
201	20231114	161100	1921140	9580	9580	9580	9580	0
202	20231114	161000	1921140	9580	9580	9580	9580	0
203	20231114	160900	1921140	9580	9580	9580	9580	0
204	20231114	160800	1921140	9580	9580	9580	9580	0
205	20231114	160700	1921140	9580	9580	9580	9580	0
206	20231114	160600	1921140	9580	9580	9580	9580	0
207	20231114	160500	1921140	9580	9580	9580	9580	0
208	20231114	160400	1921140	9580	9580	9580	9580	0
209	20231114	160300	1921140	9580	9580	9580	9580	0
210	20231114	160200	1921140	9580	9580	9580	9580	0
211	20231114	160100	1921140	9580	9580	9580	9580	0
212	20231114	160000	1921140	9580	9580	9580	9580	2
213	20231114	155900	1921140	9580	9580	9580	9580	0
214	20231114	155800	1921140	9580	9580	9580	9580	0
215	20231114	155700	1921140	9580	9580	9580	9580	0
216	20231114	155600	1921140	9580	9580	9580	9580	0
217	20231114	155500	1921140	9580	9580	9580	9580	0
218	20231114	155400	1921140	9580	9580	9580	9580	0
219	20231114	155300	1921140	9580	9580	9580	9580	0
220	20231114	155200	1921140	9580	9580	9580	9580	0
221	20231114	155100	1921140	9580	9580	9580	9580	0
222	20231114	155000	1921140	9580	9580	9580	9580	0
223	20231114	154900	1921140	9580	9580	9580	9580	0
224	20231114	154800	1921140	9580	9580	9580	9580	0
225	20231114	154700	1921140	9580	9580	9580	9580	0
226	20231114	154600	1921140	9580	9580	9580	9580	0
227	20231114	154500	1921140	9580	9580	9580	9580	0
228	20231114	154400	1921140	9580	9580	9580	9580	0
229	20231114	154300	1921140	9580	9580	9580	9580	0
230	20231114	154200	1921140	9580	9580	9580	9580	0
231	20231114	154100	1921140	9580	9580	9580	9580	0
232	20231114	154000	1921140	9580	9580	9580	9580	0
233	20231114	153900	1921140	9580	9580	9580	9580	0
234	20231114	153800	1921140	9580	9580	9580	9580	0
235	20231114	153700	1921140	9580	9580	9580	9580	0
236	20231114	153600	1921140	9580	9580	9580	9580	0
237	20231114	153500	1921140	9580	9580	9580	9580	0
238	20231114	153400	1921140	9580	9580	9580	9580	0
239	20231114	153300	1921140	9580	9580	9580	9580	0
240	20231114	153200	1921140	9580	9580	9580	9580	0
241	20231114	153100	1921140	9580	9580	9580	9580	0
242	20231114	153000	1921140	9580	9580	9580	9580	4
243	20231114	152900	1901980	9590	9590	9590	9590	0
244	20231114	152800	1901980	9590	9590	9590	9590	0
245	20231114	152700	1901980	9590	9590	9590	9590	0
246	20231114	152600	1901980	9590	9590	9590	9590	0
247	20231114	152500	1901980	9590	9590	9590	9590	0
248	20231114	152400	1901980	9590	9590	9590	9590	0
249	20231114	152300	1901980	9590	9590	9590	9590	0
250	20231114	152200	1901980	9590	9590	9590	9590	0
251	20231114	152100	1901980	9590	9590	9590	9590	0
252	20231114	152000	1901980	9590	9590	9590	9590	0
253	20231114	151900	1901980	9590	9590	9590	9590	0
254	20231114	151800	1901980	9590	9590	9590	9590	0
255	20231114	151700	1901980	9590	9590	9590	9590	0
256	20231114	151600	1901980	9590	9590	9590	9590	0
257	20231114	151500	1901980	9590	9590	9590	9590	0
258	20231114	151400	1901980	9590	9590	9590	9590	0
259	20231114	151300	1901980	9590	9590	9590	9590	0
260	20231114	151200	1901980	9590	9590	9590	9590	0
261	20231114	151100	1901980	9590	9590	9590	9590	0
262	20231114	151000	1901980	9590	9590	9590	9590	0
263	20231114	150900	1901980	9590	9590	9590	9590	0
264	20231114	150800	1901980	9590	9590	9590	9590	0
265	20231114	150700	1901980	9590	9590	9590	9590	0
266	20231114	150600	1901980	9590	9590	9590	9590	0
267	20231114	150500	1901980	9590	9590	9590	9590	0
268	20231114	150400	1901980	9590	9590	9590	9590	0
269	20231114	150300	1901980	9590	9590	9590	9590	0
270	20231114	150200	1901980	9590	9590	9590	9590	0
271	20231114	150100	1901980	9590	9590	9590	9590	0
272	20231114	150000	1901980	9590	9590	9590	9590	0
273	20231114	145900	1901980	9590	9590	9590	9590	0
274	20231114	145800	1901980	9590	9590	9590	9590	0
275	20231114	145700	1901980	9590	9590	9590	9590	0
276	20231114	145600	1901980	9590	9590	9590	9590	0
277	20231114	145500	1901980	9590	9590	9590	9590	0
278	20231114	145400	1901980	9590	9590	9590	9590	0
279	20231114	145300	1901980	9590	9590	9590	9590	0
280	20231114	145200	1901980	9590	9590	9590	9590	0
281	20231114	145100	1901980	9590	9590	9590	9590	0
282	20231114	145000	1901980	9590	9590	9590	9590	0
283	20231114	144900	1901980	9590	9590	9590	9590	0
284	20231114	144800	1901980	9590	9590	9590	9590	0
285	20231114	144700	1901980	9590	9590	9590	9590	0
286	20231114	144600	1901980	9590	9590	9590	9590	0
287	20231114	144500	1901980	9590	9590	9590	9590	0
288	20231114	144400	1901980	9590	9590	9590	9590	0
289	20231114	144300	1901980	9590	9590	9590	9590	0
290	20231114	144200	1901980	9590	9590	9590	9590	0
291	20231114	144100	1901980	9590	9590	9590	9590	0
292	20231114	144000	1901980	9590	9590	9590	9590	0
293	20231114	143900	1901980	9590	9590	9590	9590	0
294	20231114	143800	1901980	9590	9590	9590	9590	0
295	20231114	143700	1901980	9590	9590	9590	9590	0
296	20231114	143600	1901980	9590	9590	9590	9590	0
297	20231114	143500	1901980	9590	9590	9590	9590	0
298	20231114	143400	1901980	9590	9590	9590	9590	0
299	20231114	143300	1901980	9590	9590	9590	9590	0
300	20231114	143200	1901980	9590	9590	9590	9590	0
301	20231114	143100	1901980	9590	9590	9590	9590	0
302	20231114	143000	1901980	9590	9590	9590	9590	0
303	20231114	142900	1901980	9590	9590	9590	9590	0
304	20231114	142800	1901980	9590	9590	9590	9590	0
305	20231114	142700	1901980	9590	9590	9590	9590	0
306	20231114	142600	1901980	9590	9590	9590	9590	0
307	20231114	142500	1901980	9590	9590	9590	9590	0
308	20231114	142400	1901980	9590	9590	9590	9590	0
309	20231114	142300	1901980	9590	9590	9590	9590	3
310	20231114	142200	1873210	9590	9590	9590	9590	0
311	20231114	142100	1873210	9590	9590	9590	9590	0
312	20231114	142000	1873210	9590	9590	9590	9590	0
313	20231114	141900	1873210	9590	9590	9590	9590	0
314	20231114	141800	1873210	9590	9590	9590	9590	0
315	20231114	141700	1873210	9590	9590	9590	9590	0
316	20231114	141600	1873210	9590	9590	9590	9590	0
317	20231114	141500	1873210	9590	9590	9590	9590	0
318	20231114	141400	1873210	9590	9590	9590	9590	0
319	20231114	141300	1873210	9590	9590	9590	9590	0
320	20231114	141200	1873210	9590	9590	9590	9590	0
321	20231114	141100	1873210	9590	9590	9590	9590	0
322	20231114	141000	1873210	9590	9590	9590	9590	0
323	20231114	140900	1873210	9590	9590	9590	9590	0
324	20231114	140800	1873210	9590	9590	9590	9590	0
325	20231114	140700	1873210	9590	9590	9590	9590	0
326	20231114	140600	1873210	9590	9590	9590	9590	0
327	20231114	140500	1873210	9590	9590	9590	9590	0
328	20231114	140400	1873210	9590	9590	9590	9590	0
329	20231114	140300	1873210	9590	9590	9590	9590	0
330	20231114	140200	1873210	9590	9590	9590	9590	0
331	20231114	140100	1873210	9590	9590	9590	9590	0
332	20231114	140000	1873210	9590	9580	9590	9580	40
333	20231114	135900	1489900	9580	9580	9580	9580	0
334	20231114	135800	1489900	9580	9580	9580	9580	0
335	20231114	135700	1489900	9580	9580	9580	9580	0
336	20231114	135600	1489900	9580	9580	9580	9580	0
337	20231114	135500	1489900	9580	9580	9580	9580	0
338	20231114	135400	1489900	9580	9580	9580	9580	0
339	20231114	135300	1489900	9580	9580	9580	9580	0
340	20231114	135200	1489900	9580	9580	9580	9580	0
341	20231114	135100	1489900	9580	9580	9580	9580	1
342	20231114	135000	1480320	9510	9510	9510	9510	0
343	20231114	134900	1480320	9510	9510	9510	9510	0
344	20231114	134800	1480320	9510	9510	9510	9510	0
345	20231114	134700	1480320	9510	9510	9510	9510	0
346	20231114	134600	1480320	9510	9510	9510	9510	0
347	20231114	134500	1480320	9510	9510	9510	9510	0
348	20231114	134400	1480320	9510	9510	9510	9510	0
349	20231114	134300	1480320	9510	9510	9510	9510	10
350	20231114	134200	1385220	9510	9510	9510	9510	0
351	20231114	134100	1385220	9510	9510	9510	9510	0
352	20231114	134000	1385220	9510	9510	9510	9510	0
353	20231114	133900	1385220	9510	9510	9510	9510	0
354	20231114	133800	1385220	9510	9520	9520	9510	10
355	20231114	133700	1290090	9580	9580	9580	9580	0
356	20231114	133600	1290090	9580	9580	9580	9580	0
357	20231114	133500	1290090	9580	9580	9580	9580	0
358	20231114	133400	1290090	9580	9580	9580	9580	0
359	20231114	133300	1290090	9580	9580	9580	9580	1
360	20231114	133200	1280510	9570	9570	9570	9570	1
361	20231114	133100	1270940	9510	9510	9510	9510	0
362	20231114	133000	1270940	9510	9520	9520	9510	20
363	20231114	132900	1080630	9520	9520	9520	9520	0
364	20231114	132800	1080630	9520	9520	9520	9520	0
365	20231114	132700	1080630	9520	9520	9520	9520	0
366	20231114	132600	1080630	9520	9520	9520	9520	0
367	20231114	132500	1080630	9520	9520	9520	9520	0
368	20231114	132400	1080630	9520	9520	9520	9520	0
369	20231114	132300	1080630	9520	9520	9520	9520	0
370	20231114	132200	1080630	9520	9520	9520	9520	0
371	20231114	132100	1080630	9520	9520	9520	9520	0
372	20231114	132000	1080630	9520	9520	9520	9520	0
373	20231114	131900	1080630	9520	9520	9520	9520	0
374	20231114	131800	1080630	9520	9520	9520	9520	0
375	20231114	131700	1080630	9520	9520	9520	9520	0
376	20231114	131600	1080630	9520	9520	9520	9520	0
377	20231114	131500	1080630	9520	9520	9520	9520	0
378	20231114	131400	1080630	9520	9520	9520	9520	0
379	20231114	131300	1080630	9520	9520	9520	9520	0
380	20231114	131200	1080630	9520	9520	9520	9520	0
381	20231114	131100	1080630	9520	9520	9520	9520	0
382	20231114	131000	1080630	9520	9520	9520	9520	0
383	20231114	130900	1080630	9520	9520	9520	9520	0
384	20231114	130800	1080630	9520	9520	9520	9520	0
385	20231114	130700	1080630	9520	9520	9520	9520	0
386	20231114	130600	1080630	9520	9520	9520	9520	0
387	20231114	130500	1080630	9520	9520	9520	9520	1
388	20231114	130400	1071110	9590	9590	9590	9590	0
389	20231114	130300	1071110	9590	9590	9590	9590	0
390	20231114	130200	1071110	9590	9590	9590	9590	1
391	20231114	130100	1061520	9530	9530	9530	9530	0
392	20231114	130000	1061520	9530	9530	9530	9530	0
393	20231114	125900	1061520	9530	9530	9530	9530	1
394	20231114	125800	1051990	9590	9590	9590	9590	0
395	20231114	125700	1051990	9590	9590	9590	9590	0
396	20231114	125600	1051990	9590	9590	9590	9590	0
397	20231114	125500	1051990	9590	9590	9590	9590	0
398	20231114	125400	1051990	9590	9590	9590	9590	0
399	20231114	125300	1051990	9590	9590	9590	9590	32
400	20231114	125200	745110	9590	9590	9590	9590	0
401	20231114	125100	745110	9590	9590	9590	9590	0
402	20231114	125000	745110	9590	9590	9590	9590	0
403	20231114	124900	745110	9590	9590	9590	9590	1
404	20231114	124800	735520	9550	9550	9550	9550	0
405	20231114	124700	735520	9550	9550	9550	9550	0
406	20231114	124600	735520	9550	9550	9550	9550	0
407	20231114	124500	735520	9550	9550	9550	9550	0
408	20231114	124400	735520	9550	9550	9550	9550	1
409	20231114	124300	725970	9590	9590	9590	9590	0
410	20231114	124200	725970	9590	9590	9590	9590	0
411	20231114	124100	725970	9590	9590	9590	9590	1
412	20231114	124000	716380	9560	9560	9560	9560	0
413	20231114	123900	716380	9560	9560	9560	9560	1
414	20231114	123800	706820	9590	9590	9590	9590	0
415	20231114	123700	706820	9590	9590	9590	9590	0
416	20231114	123600	706820	9590	9590	9590	9590	0
417	20231114	123500	706820	9590	9590	9590	9590	0
418	20231114	123400	706820	9590	9590	9590	9590	0
419	20231114	123300	706820	9590	9590	9590	9590	0
420	20231114	123200	706820	9590	9590	9590	9590	0
421	20231114	123100	706820	9590	9590	9590	9590	0
422	20231114	123000	706820	9590	9590	9590	9590	0
423	20231114	122900	706820	9590	9590	9590	9590	0
424	20231114	122800	706820	9590	9590	9590	9590	0
425	20231114	122700	706820	9590	9590	9590	9590	0
426	20231114	122600	706820	9590	9590	9590	9590	0
427	20231114	122500	706820	9590	9590	9590	9590	0
428	20231114	122400	706820	9590	9590	9590	9590	0
429	20231114	122300	706820	9590	9590	9590	9590	0
430	20231114	122200	706820	9590	9590	9590	9590	0
431	20231114	122100	706820	9590	9590	9590	9590	0
432	20231114	122000	706820	9590	9590	9590	9590	0
433	20231114	121900	706820	9590	9590	9590	9590	0
434	20231114	121800	706820	9590	9590	9590	9590	0
435	20231114	121700	706820	9590	9590	9590	9590	0
436	20231114	121600	706820	9590	9590	9590	9590	0
437	20231114	121500	706820	9590	9590	9590	9590	0
438	20231114	121400	706820	9590	9590	9590	9590	0
439	20231114	121300	706820	9590	9590	9590	9590	0
440	20231114	121200	706820	9590	9590	9590	9590	0
441	20231114	121100	706820	9590	9590	9590	9590	0
442	20231114	121000	706820	9590	9590	9590	9590	0
443	20231114	120900	706820	9590	9590	9590	9590	0
444	20231114	120800	706820	9590	9590	9590	9590	0
445	20231114	120700	706820	9590	9590	9590	9590	0
446	20231114	120600	706820	9590	9590	9590	9590	0
447	20231114	120500	706820	9590	9590	9590	9590	0
448	20231114	120400	706820	9590	9590	9590	9590	0
449	20231114	120300	706820	9590	9580	9590	9580	7
450	20231114	120200	639750	9580	9570	9580	9570	2
451	20231114	120100	620600	9570	9570	9570	9570	0
452	20231114	120000	620600	9570	9570	9570	9570	0
453	20231114	115900	620600	9570	9570	9570	9570	0
454	20231114	115800	620600	9570	9570	9570	9570	0
455	20231114	115700	620600	9570	9570	9570	9570	0
456	20231114	115600	620600	9570	9570	9570	9570	0
457	20231114	115500	620600	9570	9570	9570	9570	0
458	20231114	115400	620600	9570	9570	9570	9570	0
459	20231114	115300	620600	9570	9570	9570	9570	1
460	20231114	115200	611030	9580	9580	9580	9580	0
461	20231114	115100	611030	9580	9580	9580	9580	0
462	20231114	115000	611030	9580	9580	9580	9580	0
463	20231114	114900	611030	9580	9580	9580	9580	0
464	20231114	114800	611030	9580	9580	9580	9580	0
465	20231114	114700	611030	9580	9580	9580	9580	0
466	20231114	114600	611030	9580	9580	9580	9580	0
467	20231114	114500	611030	9580	9580	9580	9580	0
468	20231114	114400	611030	9580	9580	9580	9580	0
469	20231114	114300	611030	9580	9580	9580	9580	0
470	20231114	114200	611030	9580	9580	9580	9580	0
471	20231114	114100	611030	9580	9580	9580	9580	0
472	20231114	114000	611030	9580	9580	9580	9580	0
473	20231114	113900	611030	9580	9580	9580	9580	0
474	20231114	113800	611030	9580	9580	9580	9580	0
475	20231114	113700	611030	9580	9580	9580	9580	0
476	20231114	113600	611030	9580	9580	9580	9580	0
477	20231114	113500	611030	9580	9580	9580	9580	0
478	20231114	113400	611030	9580	9580	9580	9580	0
479	20231114	113300	611030	9580	9580	9580	9580	0
480	20231114	113200	611030	9580	9580	9580	9580	0
481	20231114	113100	611030	9580	9580	9580	9580	0
482	20231114	113000	611030	9580	9580	9580	9580	0
483	20231114	112900	611030	9580	9580	9580	9580	0
484	20231114	112800	611030	9580	9580	9580	9580	0
485	20231114	112700	611030	9580	9580	9580	9580	0
486	20231114	112600	611030	9580	9580	9580	9580	0
487	20231114	112500	611030	9580	9580	9580	9580	0
488	20231114	112400	611030	9580	9580	9580	9580	0
489	20231114	112300	611030	9580	9580	9580	9580	0
490	20231114	112200	611030	9580	9580	9580	9580	0
491	20231114	112100	611030	9580	9580	9580	9580	0
492	20231114	112000	611030	9580	9580	9580	9580	0
493	20231114	111900	611030	9580	9580	9580	9580	0
494	20231114	111800	611030	9580	9580	9580	9580	0
495	20231114	111700	611030	9580	9580	9580	9580	0
496	20231114	111600	611030	9580	9580	9580	9580	0
497	20231114	111500	611030	9580	9580	9580	9580	0
498	20231114	111400	611030	9580	9580	9580	9580	0
499	20231114	111300	611030	9580	9580	9580	9580	0
500	20231114	111200	611030	9580	9580	9580	9580	0
501	20231114	111100	611030	9580	9580	9580	9580	0
502	20231114	111000	611030	9580	9580	9580	9580	0
503	20231114	110900	611030	9580	9580	9580	9580	0
504	20231114	110800	611030	9580	9580	9580	9580	0
505	20231114	110700	611030	9580	9580	9580	9580	0
506	20231114	110600	611030	9580	9580	9580	9580	0
507	20231114	110500	611030	9580	9580	9580	9580	0
508	20231114	110400	611030	9580	9580	9580	9580	0
509	20231114	110300	611030	9580	9580	9580	9580	0
510	20231114	110200	611030	9580	9580	9580	9580	0
511	20231114	110100	611030	9580	9580	9580	9580	0
512	20231114	110000	611030	9580	9580	9580	9580	1
513	20231114	105900	601450	9510	9510	9510	9510	0
514	20231114	105800	601450	9510	9510	9510	9510	23
515	20231114	105700	382720	9580	9580	9580	9580	0
516	20231114	105600	382720	9580	9580	9580	9580	0
517	20231114	105500	382720	9580	9580	9580	9580	0
518	20231114	105400	382720	9580	9580	9580	9580	4
519	20231114	105300	344400	9590	9590	9590	9590	0
520	20231114	105200	344400	9590	9590	9590	9590	0
521	20231114	105100	344400	9590	9590	9590	9590	0
522	20231114	105000	344400	9590	9590	9590	9590	0
523	20231114	104900	344400	9590	9590	9590	9590	1
524	20231114	104800	334810	9580	9580	9580	9580	0
525	20231114	104700	334810	9580	9580	9580	9580	0
526	20231114	104600	334810	9580	9580	9580	9580	7
527	20231114	104500	267750	9580	9580	9580	9580	0
528	20231114	104400	267750	9580	9580	9580	9580	0
529	20231114	104300	267750	9580	9580	9580	9580	0
530	20231114	104200	267750	9580	9580	9580	9580	0
531	20231114	104100	267750	9580	9580	9580	9580	0
532	20231114	104000	267750	9580	9580	9580	9580	1
533	20231114	103900	258170	9510	9510	9510	9510	0
534	20231114	103800	258170	9510	9510	9510	9510	0
535	20231114	103700	258170	9510	9510	9510	9510	1
536	20231114	103600	248660	9510	9510	9510	9510	0
537	20231114	103500	248660	9510	9510	9510	9510	0
538	20231114	103400	248660	9510	9510	9510	9510	1
539	20231114	103300	239150	9540	9540	9540	9540	0
540	20231114	103200	239150	9540	9540	9540	9540	1
541	20231114	103100	229610	9540	9540	9540	9540	1
542	20231114	103000	220070	9590	9590	9590	9590	0
543	20231114	102900	220070	9590	9590	9590	9590	0
544	20231114	102800	220070	9590	9590	9590	9590	0
545	20231114	102700	220070	9590	9590	9590	9590	0
546	20231114	102600	220070	9590	9590	9590	9590	0
547	20231114	102500	220070	9590	9590	9590	9590	0
548	20231114	102400	220070	9590	9590	9590	9590	0
549	20231114	102300	220070	9590	9590	9590	9590	0
550	20231114	102200	220070	9590	9590	9590	9590	0
551	20231114	102100	220070	9590	9590	9590	9590	0
552	20231114	102000	220070	9590	9590	9590	9590	0
553	20231114	101900	220070	9590	9590	9590	9590	0
554	20231114	101800	220070	9590	9590	9590	9590	0
555	20231114	101700	220070	9590	9590	9590	9590	0
556	20231114	101600	220070	9590	9590	9590	9590	0
557	20231114	101500	220070	9590	9590	9590	9590	0
558	20231114	101400	220070	9590	9590	9590	9590	0
559	20231114	101300	220070	9590	9590	9590	9590	0
560	20231114	101200	220070	9590	9590	9590	9590	0
561	20231114	101100	220070	9590	9590	9590	9590	0
562	20231114	101000	220070	9590	9590	9590	9590	0
563	20231114	100900	220070	9590	9590	9590	9590	0
564	20231114	100800	220070	9590	9590	9590	9590	0
565	20231114	100700	220070	9590	9590	9590	9590	0
566	20231114	100600	220070	9590	9590	9590	9590	0
567	20231114	100500	220070	9590	9590	9590	9590	0
568	20231114	100400	220070	9590	9590	9590	9590	0
569	20231114	100300	220070	9590	9590	9590	9590	0
570	20231114	100200	220070	9590	9590	9590	9590	0
571	20231114	100100	220070	9590	9590	9590	9590	0
572	20231114	100000	220070	9590	9590	9590	9590	0
573	20231114	095900	220070	9590	9590	9590	9590	0
574	20231114	095800	220070	9590	9590	9590	9590	0
575	20231114	095700	220070	9590	9590	9590	9590	0
576	20231114	095600	220070	9590	9590	9590	9590	0
577	20231114	095500	220070	9590	9590	9590	9590	0
578	20231114	095400	220070	9590	9590	9590	9590	0
579	20231114	095300	220070	9590	9590	9590	9590	0
580	20231114	095200	220070	9590	9590	9590	9590	0
581	20231114	095100	220070	9590	9590	9590	9590	0
582	20231114	095000	220070	9590	9590	9590	9590	0
583	20231114	094900	220070	9590	9590	9590	9590	0
584	20231114	094800	220070	9590	9590	9590	9590	0
585	20231114	094700	220070	9590	9590	9590	9590	0
586	20231114	094600	220070	9590	9590	9590	9590	0
587	20231114	094500	220070	9590	9590	9590	9590	0
588	20231114	094400	220070	9590	9590	9590	9590	0
589	20231114	094300	220070	9590	9590	9590	9590	0
590	20231114	094200	220070	9590	9590	9590	9590	0
591	20231114	094100	220070	9590	9590	9590	9590	0
592	20231114	094000	220070	9590	9590	9590	9590	0
593	20231114	093900	220070	9590	9590	9590	9590	0
594	20231114	093800	220070	9590	9590	9590	9590	0
595	20231114	093700	220070	9590	9590	9590	9590	10
596	20231114	093600	124170	9590	9590	9590	9590	0
597	20231114	093500	124170	9590	9590	9590	9590	0
598	20231114	093400	124170	9590	9590	9590	9590	0
599	20231114	093300	124170	9590	9590	9590	9590	0
600	20231114	093200	124170	9590	9590	9590	9590	0
601	20231114	093100	124170	9590	9590	9590	9590	1
602	20231114	093000	114580	9570	9570	9570	9570	0
603	20231114	092900	114580	9570	9570	9570	9570	2
604	20231114	092800	95440	9590	9590	9590	9590	0
605	20231114	092700	95440	9590	9590	9590	9590	0
606	20231114	092600	95440	9590	9590	9590	9590	0
607	20231114	092500	95440	9590	9590	9590	9590	0
608	20231114	092400	95440	9590	9590	9590	9590	0
609	20231114	092300	95440	9590	9590	9590	9590	0
610	20231114	092200	95440	9590	9590	9590	9590	0
611	20231114	092100	95440	9590	9590	9590	9590	0
612	20231114	092000	95440	9590	9590	9590	9590	0
613	20231114	091900	95440	9590	9590	9590	9590	0
614	20231114	091800	95440	9590	9590	9590	9590	0
615	20231114	091700	95440	9590	9590	9590	9590	0
616	20231114	091600	95440	9590	9590	9590	9590	0
617	20231114	091500	95440	9590	9590	9590	9590	0
618	20231114	091400	95440	9590	9590	9590	9590	0
619	20231114	091300	95440	9590	9590	9590	9590	0
620	20231114	091200	95440	9590	9590	9590	9590	0
621	20231114	091100	95440	9590	9590	9590	9590	1
622	20231114	091000	85850	9590	9590	9590	9590	0
623	20231114	090900	85850	9590	9590	9590	9590	0
624	20231114	090800	85850	9590	9590	9590	9590	0
625	20231114	090700	85850	9590	9590	9590	9590	0
626	20231114	090600	85850	9590	9590	9590	9590	0
627	20231114	090500	85850	9590	9590	9590	9590	1
628	20231114	090400	76260	9600	9600	9600	9600	0
629	20231114	090300	76260	9600	9600	9600	9600	1
630	20231114	090200	66660	9580	9580	9580	9580	1
631	20231114	090100	57080	9580	9580	9580	9580	1
632	20231114	090000	47500	9500	9500	9500	9500	5