KissMeData/111710/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	200900	10138870	5920	5920	5920	5920	12
3	20231113	200800	10138870	5920	5920	5920	5920	0
4	20231113	200700	10138870	5920	5920	5920	5920	0
5	20231113	200600	10138870	5920	5920	5920	5920	0
6	20231113	200500	10138870	5920	5920	5920	5920	0
7	20231113	200400	10138870	5920	5920	5920	5920	0
8	20231113	200300	10138870	5920	5920	5920	5920	0
9	20231113	200200	10138870	5920	5920	5920	5920	0
10	20231113	200100	10138870	5920	5920	5920	5920	0
11	20231113	200000	10138870	5920	5920	5920	5920	0
12	20231113	195900	10138870	5920	5920	5920	5920	0
13	20231113	195800	10138870	5920	5920	5920	5920	0
14	20231113	195700	10138870	5920	5920	5920	5920	0
15	20231113	195600	10138870	5920	5920	5920	5920	0
16	20231113	195500	10138870	5920	5920	5920	5920	0
17	20231113	195400	10138870	5920	5920	5920	5920	0
18	20231113	195300	10138870	5920	5920	5920	5920	0
19	20231113	195200	10138870	5920	5920	5920	5920	0
20	20231113	195100	10138870	5920	5920	5920	5920	0
21	20231113	195000	10138870	5920	5920	5920	5920	0
22	20231113	194900	10138870	5920	5920	5920	5920	0
23	20231113	194800	10138870	5920	5920	5920	5920	0
24	20231113	194700	10138870	5920	5920	5920	5920	0
25	20231113	194600	10138870	5920	5920	5920	5920	0
26	20231113	194500	10138870	5920	5920	5920	5920	0
27	20231113	194400	10138870	5920	5920	5920	5920	0
28	20231113	194300	10138870	5920	5920	5920	5920	0
29	20231113	194200	10138870	5920	5920	5920	5920	0
30	20231113	194100	10138870	5920	5920	5920	5920	0
31	20231113	194000	10138870	5920	5920	5920	5920	0
32	20231113	193900	10138870	5920	5920	5920	5920	12
33	20231113	193800	10138870	5920	5920	5920	5920	0
34	20231113	193700	10138870	5920	5920	5920	5920	0
35	20231113	193600	10138870	5920	5920	5920	5920	0
36	20231113	193500	10138870	5920	5920	5920	5920	0
37	20231113	193400	10138870	5920	5920	5920	5920	0
38	20231113	193300	10138870	5920	5920	5920	5920	0
39	20231113	193200	10138870	5920	5920	5920	5920	0
40	20231113	193100	10138870	5920	5920	5920	5920	0
41	20231113	193000	10138870	5920	5920	5920	5920	0
42	20231113	192900	10138870	5920	5920	5920	5920	0
43	20231113	192800	10138870	5920	5920	5920	5920	0
44	20231113	192700	10138870	5920	5920	5920	5920	0
45	20231113	192600	10138870	5920	5920	5920	5920	0
46	20231113	192500	10138870	5920	5920	5920	5920	0
47	20231113	192400	10138870	5920	5920	5920	5920	0
48	20231113	192300	10138870	5920	5920	5920	5920	0
49	20231113	192200	10138870	5920	5920	5920	5920	0
50	20231113	192100	10138870	5920	5920	5920	5920	0
51	20231113	192000	10138870	5920	5920	5920	5920	0
52	20231113	191900	10138870	5920	5920	5920	5920	0
53	20231113	191800	10138870	5920	5920	5920	5920	0
54	20231113	191700	10138870	5920	5920	5920	5920	0
55	20231113	191600	10138870	5920	5920	5920	5920	0
56	20231113	191500	10138870	5920	5920	5920	5920	0
57	20231113	191400	10138870	5920	5920	5920	5920	0
58	20231113	191300	10138870	5920	5920	5920	5920	0
59	20231113	191200	10138870	5920	5920	5920	5920	0
60	20231113	191100	10138870	5920	5920	5920	5920	0
61	20231113	191000	10138870	5920	5920	5920	5920	0
62	20231113	190900	10138870	5920	5920	5920	5920	12
63	20231113	190800	10138870	5920	5920	5920	5920	0
64	20231113	190700	10138870	5920	5920	5920	5920	0
65	20231113	190600	10138870	5920	5920	5920	5920	0
66	20231113	190500	10138870	5920	5920	5920	5920	0
67	20231113	190400	10138870	5920	5920	5920	5920	0
68	20231113	190300	10138870	5920	5920	5920	5920	0
69	20231113	190200	10138870	5920	5920	5920	5920	0
70	20231113	190100	10138870	5920	5920	5920	5920	0
71	20231113	190000	10138870	5920	5920	5920	5920	0
72	20231113	185900	10138870	5920	5920	5920	5920	0
73	20231113	185800	10138870	5920	5920	5920	5920	0
74	20231113	185700	10138870	5920	5920	5920	5920	0
75	20231113	185600	10138870	5920	5920	5920	5920	0
76	20231113	185500	10138870	5920	5920	5920	5920	0
77	20231113	185400	10138870	5920	5920	5920	5920	0
78	20231113	185300	10138870	5920	5920	5920	5920	0
79	20231113	185200	10138870	5920	5920	5920	5920	0
80	20231113	185100	10138870	5920	5920	5920	5920	0
81	20231113	185000	10138870	5920	5920	5920	5920	0
82	20231113	184900	10138870	5920	5920	5920	5920	0
83	20231113	184800	10138870	5920	5920	5920	5920	0
84	20231113	184700	10138870	5920	5920	5920	5920	0
85	20231113	184600	10138870	5920	5920	5920	5920	0
86	20231113	184500	10138870	5920	5920	5920	5920	0
87	20231113	184400	10138870	5920	5920	5920	5920	0
88	20231113	184300	10138870	5920	5920	5920	5920	0
89	20231113	184200	10138870	5920	5920	5920	5920	0
90	20231113	184100	10138870	5920	5920	5920	5920	0
91	20231113	184000	10138870	5920	5920	5920	5920	0
92	20231113	183900	10138870	5920	5920	5920	5920	12
93	20231113	183800	10138870	5920	5920	5920	5920	0
94	20231113	183700	10138870	5920	5920	5920	5920	0
95	20231113	183600	10138870	5920	5920	5920	5920	0
96	20231113	183500	10138870	5920	5920	5920	5920	0
97	20231113	183400	10138870	5920	5920	5920	5920	0
98	20231113	183300	10138870	5920	5920	5920	5920	0
99	20231113	183200	10138870	5920	5920	5920	5920	0
100	20231113	183100	10138870	5920	5920	5920	5920	0
101	20231113	183000	10138870	5920	5920	5920	5920	0
102	20231113	182900	10138870	5920	5920	5920	5920	0
103	20231113	182800	10138870	5920	5920	5920	5920	0
104	20231113	182700	10138870	5920	5920	5920	5920	0
105	20231113	182600	10138870	5920	5920	5920	5920	0
106	20231113	182500	10138870	5920	5920	5920	5920	0
107	20231113	182400	10138870	5920	5920	5920	5920	0
108	20231113	182300	10138870	5920	5920	5920	5920	0
109	20231113	182200	10138870	5920	5920	5920	5920	0
110	20231113	182100	10138870	5920	5920	5920	5920	0
111	20231113	182000	10138870	5920	5920	5920	5920	0
112	20231113	181900	10138870	5920	5920	5920	5920	0
113	20231113	181800	10138870	5920	5920	5920	5920	0
114	20231113	181700	10138870	5920	5920	5920	5920	0
115	20231113	181600	10138870	5920	5920	5920	5920	0
116	20231113	181500	10138870	5920	5920	5920	5920	0
117	20231113	181400	10138870	5920	5920	5920	5920	0
118	20231113	181300	10138870	5920	5920	5920	5920	0
119	20231113	181200	10138870	5920	5920	5920	5920	0
120	20231113	181100	10138870	5920	5920	5920	5920	0
121	20231113	181000	10138870	5920	5920	5920	5920	0
122	20231113	180900	10138870	5920	5920	5920	5920	12
123	20231113	180800	10138870	5920	5920	5920	5920	0
124	20231113	180700	10138870	5920	5920	5920	5920	0
125	20231113	180600	10138870	5920	5920	5920	5920	0
126	20231113	180500	10138870	5920	5920	5920	5920	0
127	20231113	180400	10138870	5920	5920	5920	5920	0
128	20231113	180300	10138870	5920	5920	5920	5920	0
129	20231113	180200	10138870	5920	5920	5920	5920	0
130	20231113	180100	10138870	5920	5920	5920	5920	0
131	20231113	180000	10138870	5920	5920	5920	5920	0
132	20231113	175900	10138870	5920	5920	5920	5920	0
133	20231113	175800	10138870	5920	5920	5920	5920	0
134	20231113	175700	10138870	5920	5920	5920	5920	0
135	20231113	175600	10138870	5920	5920	5920	5920	0
136	20231113	175500	10138870	5920	5920	5920	5920	0
137	20231113	175400	10138870	5920	5920	5920	5920	0
138	20231113	175300	10138870	5920	5920	5920	5920	0
139	20231113	175200	10138870	5920	5920	5920	5920	0
140	20231113	175100	10138870	5920	5920	5920	5920	0
141	20231113	175000	10138870	5920	5920	5920	5920	0
142	20231113	174900	10138870	5920	5920	5920	5920	0
143	20231113	174800	10138870	5920	5920	5920	5920	0
144	20231113	174700	10138870	5920	5920	5920	5920	0
145	20231113	174600	10138870	5920	5920	5920	5920	0
146	20231113	174500	10138870	5920	5920	5920	5920	0
147	20231113	174400	10138870	5920	5920	5920	5920	0
148	20231113	174300	10138870	5920	5920	5920	5920	0
149	20231113	174200	10138870	5920	5920	5920	5920	0
150	20231113	174100	10138870	5920	5920	5920	5920	0
151	20231113	174000	10138870	5920	5920	5920	5920	0
152	20231113	173900	10138870	5920	5920	5920	5920	12
153	20231113	173800	10138870	5920	5920	5920	5920	0
154	20231113	173700	10138870	5920	5920	5920	5920	0
155	20231113	173600	10138870	5920	5920	5920	5920	0
156	20231113	173500	10138870	5920	5920	5920	5920	0
157	20231113	173400	10138870	5920	5920	5920	5920	0
158	20231113	173300	10138870	5920	5920	5920	5920	0
159	20231113	173200	10138870	5920	5920	5920	5920	0
160	20231113	173100	10138870	5920	5920	5920	5920	0
161	20231113	173000	10138870	5920	5920	5920	5920	0
162	20231113	172900	10138870	5920	5920	5920	5920	0
163	20231113	172800	10138870	5920	5920	5920	5920	0
164	20231113	172700	10138870	5920	5920	5920	5920	0
165	20231113	172600	10138870	5920	5920	5920	5920	0
166	20231113	172500	10138870	5920	5920	5920	5920	0
167	20231113	172400	10138870	5920	5920	5920	5920	0
168	20231113	172300	10138870	5920	5920	5920	5920	0
169	20231113	172200	10138870	5920	5920	5920	5920	0
170	20231113	172100	10138870	5920	5920	5920	5920	0
171	20231113	172000	10138870	5920	5920	5920	5920	0
172	20231113	171900	10138870	5920	5920	5920	5920	0
173	20231113	171800	10138870	5920	5920	5920	5920	0
174	20231113	171700	10138870	5920	5920	5920	5920	0
175	20231113	171600	10138870	5920	5920	5920	5920	0
176	20231113	171500	10138870	5920	5920	5920	5920	0
177	20231113	171400	10138870	5920	5920	5920	5920	0
178	20231113	171300	10138870	5920	5920	5920	5920	0
179	20231113	171200	10138870	5920	5920	5920	5920	0
180	20231113	171100	10138870	5920	5920	5920	5920	0
181	20231113	171000	10138870	5920	5920	5920	5920	0
182	20231113	170900	10138870	5920	5920	5920	5920	12
183	20231113	170800	10138870	5920	5920	5920	5920	0
184	20231113	170700	10138870	5920	5920	5920	5920	0
185	20231113	170600	10138870	5920	5920	5920	5920	0
186	20231113	170500	10138870	5920	5920	5920	5920	0
187	20231113	170400	10138870	5920	5920	5920	5920	0
188	20231113	170300	10138870	5920	5920	5920	5920	0
189	20231113	170200	10138870	5920	5920	5920	5920	0
190	20231113	170100	10138870	5920	5920	5920	5920	0
191	20231113	170000	10138870	5920	5920	5920	5920	0
192	20231113	165900	10138870	5920	5920	5920	5920	0
193	20231113	165800	10138870	5920	5920	5920	5920	0
194	20231113	165700	10138870	5920	5920	5920	5920	0
195	20231113	165600	10138870	5920	5920	5920	5920	0
196	20231113	165500	10138870	5920	5920	5920	5920	0
197	20231113	165400	10138870	5920	5920	5920	5920	0
198	20231113	165300	10138870	5920	5920	5920	5920	0
199	20231113	165200	10138870	5920	5920	5920	5920	0
200	20231113	165100	10138870	5920	5920	5920	5920	0
201	20231113	165000	10138870	5920	5920	5920	5920	0
202	20231113	164900	10138870	5920	5920	5920	5920	0
203	20231113	164800	10138870	5920	5920	5920	5920	0
204	20231113	164700	10138870	5920	5920	5920	5920	0
205	20231113	164600	10138870	5920	5920	5920	5920	0
206	20231113	164500	10138870	5920	5920	5920	5920	0
207	20231113	164400	10138870	5920	5920	5920	5920	0
208	20231113	164300	10138870	5920	5920	5920	5920	0
209	20231113	164200	10138870	5920	5920	5920	5920	0
210	20231113	164100	10138870	5920	5920	5920	5920	0
211	20231113	164000	10138870	5920	5920	5920	5920	0
212	20231113	163900	10138870	5920	5920	5920	5920	12
213	20231113	163800	10138870	5920	5920	5920	5920	0
214	20231113	163700	10138870	5920	5920	5920	5920	0
215	20231113	163600	10138870	5920	5920	5920	5920	0
216	20231113	163500	10138870	5920	5920	5920	5920	0
217	20231113	163400	10138870	5920	5920	5920	5920	0
218	20231113	163300	10138870	5920	5920	5920	5920	0
219	20231113	163200	10138870	5920	5920	5920	5920	0
220	20231113	163100	10138870	5920	5920	5920	5920	0
221	20231113	163000	10138870	5920	5920	5920	5920	0
222	20231113	162900	10138870	5920	5920	5920	5920	0
223	20231113	162800	10138870	5920	5920	5920	5920	0
224	20231113	162700	10138870	5920	5920	5920	5920	0
225	20231113	162600	10138870	5920	5920	5920	5920	0
226	20231113	162500	10138870	5920	5920	5920	5920	0
227	20231113	162400	10138870	5920	5920	5920	5920	0
228	20231113	162300	10138870	5920	5920	5920	5920	0
229	20231113	162200	10138870	5920	5920	5920	5920	0
230	20231113	162100	10138870	5920	5920	5920	5920	0
231	20231113	162000	10138870	5920	5920	5920	5920	0
232	20231113	161900	10138870	5920	5920	5920	5920	0
233	20231113	161800	10138870	5920	5920	5920	5920	0
234	20231113	161700	10138870	5920	5920	5920	5920	0
235	20231113	161600	10138870	5920	5920	5920	5920	0
236	20231113	161500	10138870	5920	5920	5920	5920	0
237	20231113	161400	10138870	5920	5920	5920	5920	0
238	20231113	161300	10138870	5920	5920	5920	5920	0
239	20231113	161200	10138870	5920	5920	5920	5920	0
240	20231113	161100	10138870	5920	5920	5920	5920	0
241	20231113	161000	10138870	5920	5920	5920	5920	0
242	20231113	160900	10138870	5920	5920	5920	5920	12
243	20231113	160800	10138870	5920	5920	5920	5920	0
244	20231113	160700	10138870	5920	5920	5920	5920	0
245	20231113	160600	10138870	5920	5920	5920	5920	0
246	20231113	160500	10138870	5920	5920	5920	5920	0
247	20231113	160400	10138870	5920	5920	5920	5920	0
248	20231113	160300	10138870	5920	5920	5920	5920	0
249	20231113	160200	10138870	5920	5920	5920	5920	0
250	20231113	160100	10138870	5920	5920	5920	5920	0
251	20231113	160000	10138870	5920	5920	5920	5920	0
252	20231113	155900	10138870	5920	5920	5920	5920	0
253	20231113	155800	10138870	5920	5920	5920	5920	0
254	20231113	155700	10138870	5920	5920	5920	5920	0
255	20231113	155600	10138870	5920	5920	5920	5920	0
256	20231113	155500	10138870	5920	5920	5920	5920	0
257	20231113	155400	10138870	5920	5920	5920	5920	0
258	20231113	155300	10138870	5920	5920	5920	5920	0
259	20231113	155200	10138870	5920	5920	5920	5920	0
260	20231113	155100	10138870	5920	5920	5920	5920	0
261	20231113	155000	10138870	5920	5920	5920	5920	0
262	20231113	154900	10138870	5920	5920	5920	5920	0
263	20231113	154800	10138870	5920	5920	5920	5920	0
264	20231113	154700	10138870	5920	5920	5920	5920	0
265	20231113	154600	10138870	5920	5920	5920	5920	0
266	20231113	154500	10138870	5920	5920	5920	5920	0
267	20231113	154400	10138870	5920	5920	5920	5920	0
268	20231113	154300	10138870	5920	5920	5920	5920	0
269	20231113	154200	10138870	5920	5920	5920	5920	0
270	20231113	154100	10138870	5920	5920	5920	5920	0
271	20231113	154000	10138870	5920	5920	5920	5920	0
272	20231113	153900	10138870	5920	5920	5920	5920	12
273	20231113	153800	10138870	5920	5920	5920	5920	0
274	20231113	153700	10138870	5920	5920	5920	5920	0
275	20231113	153600	10138870	5920	5920	5920	5920	0
276	20231113	153500	10138870	5920	5920	5920	5920	0
277	20231113	153400	10138870	5920	5920	5920	5920	0
278	20231113	153300	10138870	5920	5920	5920	5920	0
279	20231113	153200	10138870	5920	5920	5920	5920	0
280	20231113	153100	10138870	5920	5920	5920	5920	0
281	20231113	153000	10138870	5920	5920	5920	5920	12
282	20231113	152900	10067830	5930	5930	5930	5930	0
283	20231113	152800	10067830	5930	5930	5930	5930	0
284	20231113	152700	10067830	5930	5930	5930	5930	0
285	20231113	152600	10067830	5930	5930	5930	5930	0
286	20231113	152500	10067830	5930	5930	5930	5930	0
287	20231113	152400	10067830	5930	5930	5930	5930	0
288	20231113	152300	10067830	5930	5930	5930	5930	0
289	20231113	152200	10067830	5930	5930	5930	5930	0
290	20231113	152100	10067830	5930	5930	5930	5930	0
291	20231113	152000	10067830	5930	5930	5930	5930	0
292	20231113	151900	10067830	5930	5930	5930	5930	0
293	20231113	151800	10067830	5930	5930	5930	5930	0
294	20231113	151700	10067830	5930	5930	5930	5930	0
295	20231113	151600	10067830	5930	5930	5930	5930	0
296	20231113	151500	10067830	5930	5930	5930	5930	0
297	20231113	151400	10067830	5930	5930	5930	5930	0
298	20231113	151300	10067830	5930	5930	5930	5930	19
299	20231113	151200	9955160	5920	5920	5920	5920	0
300	20231113	151100	9955160	5920	5920	5920	5920	0
301	20231113	151000	9955160	5920	5920	5920	5920	0
302	20231113	150900	9955160	5920	5920	5920	5920	0
303	20231113	150800	9955160	5920	5920	5920	5920	0
304	20231113	150700	9955160	5920	5920	5920	5920	0
305	20231113	150600	9955160	5920	5920	5920	5920	0
306	20231113	150500	9955160	5920	5920	5920	5920	0
307	20231113	150400	9955160	5920	5920	5920	5920	93
308	20231113	150300	9404600	5920	5920	5920	5920	0
309	20231113	150200	9404600	5920	5920	5920	5920	0
310	20231113	150100	9404600	5920	5920	5920	5920	60
311	20231113	150000	9049400	5930	5930	5930	5930	0
312	20231113	145900	9049400	5930	5930	5930	5930	0
313	20231113	145800	9049400	5930	5930	5930	5930	0
314	20231113	145700	9049400	5930	5930	5930	5930	0
315	20231113	145600	9049400	5930	5930	5930	5930	0
316	20231113	145500	9049400	5930	5930	5930	5930	0
317	20231113	145400	9049400	5930	5930	5930	5930	0
318	20231113	145300	9049400	5930	5930	5930	5930	0
319	20231113	145200	9049400	5930	5930	5930	5930	0
320	20231113	145100	9049400	5930	5930	5930	5930	0
321	20231113	145000	9049400	5930	5930	5930	5930	0
322	20231113	144900	9049400	5930	5930	5930	5930	0
323	20231113	144800	9049400	5930	5930	5930	5930	0
324	20231113	144700	9049400	5930	5930	5930	5930	0
325	20231113	144600	9049400	5930	5930	5930	5930	12
326	20231113	144500	8978240	5930	5930	5930	5930	0
327	20231113	144400	8978240	5930	5930	5930	5930	0
328	20231113	144300	8978240	5930	5930	5930	5930	0
329	20231113	144200	8978240	5930	5930	5930	5930	0
330	20231113	144100	8978240	5930	5930	5930	5930	0
331	20231113	144000	8978240	5930	5930	5930	5930	0
332	20231113	143900	8978240	5930	5930	5930	5930	0
333	20231113	143800	8978240	5930	5930	5930	5930	0
334	20231113	143700	8978240	5930	5930	5930	5930	0
335	20231113	143600	8978240	5930	5930	5930	5930	0
336	20231113	143500	8978240	5930	5930	5930	5930	0
337	20231113	143400	8978240	5930	5930	5930	5930	0
338	20231113	143300	8978240	5930	5930	5930	5930	0
339	20231113	143200	8978240	5930	5930	5930	5930	0
340	20231113	143100	8978240	5930	5930	5930	5930	0
341	20231113	143000	8978240	5930	5930	5930	5930	0
342	20231113	142900	8978240	5930	5930	5930	5930	100
343	20231113	142800	8385240	5920	5920	5920	5920	0
344	20231113	142700	8385240	5920	5920	5920	5920	0
345	20231113	142600	8385240	5920	5920	5920	5920	0
346	20231113	142500	8385240	5920	5920	5920	5910	137
347	20231113	142400	7575200	5920	5920	5920	5920	0
348	20231113	142300	7575200	5920	5920	5920	5920	0
349	20231113	142200	7575200	5920	5920	5920	5920	0
350	20231113	142100	7575200	5920	5920	5920	5920	0
351	20231113	142000	7575200	5920	5920	5920	5920	0
352	20231113	141900	7575200	5920	5920	5920	5920	0
353	20231113	141800	7575200	5920	5920	5920	5920	0
354	20231113	141700	7575200	5920	5920	5920	5920	0
355	20231113	141600	7575200	5920	5920	5920	5920	4
356	20231113	141500	7551520	5930	5930	5930	5930	0
357	20231113	141400	7551520	5930	5930	5930	5930	0
358	20231113	141300	7551520	5930	5930	5930	5930	0
359	20231113	141200	7551520	5930	5930	5930	5930	0
360	20231113	141100	7551520	5930	5930	5930	5930	0
361	20231113	141000	7551520	5930	5930	5930	5930	0
362	20231113	140900	7551520	5930	5930	5930	5930	0
363	20231113	140800	7551520	5930	5930	5930	5930	0
364	20231113	140700	7551520	5930	5930	5930	5930	0
365	20231113	140600	7551520	5930	5930	5930	5930	0
366	20231113	140500	7551520	5930	5930	5930	5930	3
367	20231113	140400	7533730	5920	5920	5920	5920	0
368	20231113	140300	7533730	5920	5920	5920	5920	0
369	20231113	140200	7533730	5920	5920	5920	5920	0
370	20231113	140100	7533730	5920	5920	5920	5920	0
371	20231113	140000	7533730	5920	5920	5920	5920	0
372	20231113	135900	7533730	5920	5930	5930	5920	22
373	20231113	135800	7403280	5930	5930	5930	5930	8
374	20231113	135700	7355840	5940	5940	5940	5940	0
375	20231113	135600	7355840	5940	5940	5940	5940	0
376	20231113	135500	7355840	5940	5940	5940	5940	0
377	20231113	135400	7355840	5940	5940	5940	5940	0
378	20231113	135300	7355840	5940	5940	5940	5940	0
379	20231113	135200	7355840	5940	5940	5940	5940	0
380	20231113	135100	7355840	5940	5940	5940	5940	0
381	20231113	135000	7355840	5940	5940	5940	5940	0
382	20231113	134900	7355840	5940	5940	5940	5940	0
383	20231113	134800	7355840	5940	5940	5940	5940	0
384	20231113	134700	7355840	5940	5940	5940	5940	0
385	20231113	134600	7355840	5940	5940	5940	5940	0
386	20231113	134500	7355840	5940	5940	5940	5940	0
387	20231113	134400	7355840	5940	5940	5940	5940	0
388	20231113	134300	7355840	5940	5940	5940	5940	0
389	20231113	134200	7355840	5940	5940	5940	5940	1
390	20231113	134100	7349900	5940	5940	5940	5940	0
391	20231113	134000	7349900	5940	5940	5940	5940	0
392	20231113	133900	7349900	5940	5940	5940	5940	0
393	20231113	133800	7349900	5940	5940	5940	5940	0
394	20231113	133700	7349900	5940	5940	5940	5940	0
395	20231113	133600	7349900	5940	5940	5940	5940	0
396	20231113	133500	7349900	5940	5940	5940	5940	0
397	20231113	133400	7349900	5940	5940	5940	5940	0
398	20231113	133300	7349900	5940	5940	5940	5940	0
399	20231113	133200	7349900	5940	5940	5940	5940	0
400	20231113	133100	7349900	5940	5940	5940	5940	0
401	20231113	133000	7349900	5940	5940	5940	5940	0
402	20231113	132900	7349900	5940	5940	5940	5940	0
403	20231113	132800	7349900	5940	5940	5940	5940	0
404	20231113	132700	7349900	5940	5940	5940	5940	0
405	20231113	132600	7349900	5940	5940	5940	5940	0
406	20231113	132500	7349900	5940	5940	5940	5940	0
407	20231113	132400	7349900	5940	5940	5940	5940	0
408	20231113	132300	7349900	5940	5940	5940	5940	0
409	20231113	132200	7349900	5940	5940	5940	5940	0
410	20231113	132100	7349900	5940	5940	5940	5940	4
411	20231113	132000	7326140	5950	5950	5950	5950	0
412	20231113	131900	7326140	5950	5950	5950	5950	0
413	20231113	131800	7326140	5950	5950	5950	5950	0
414	20231113	131700	7326140	5950	5950	5950	5950	0
415	20231113	131600	7326140	5950	5950	5950	5950	0
416	20231113	131500	7326140	5950	5950	5950	5950	0
417	20231113	131400	7326140	5950	5950	5950	5950	0
418	20231113	131300	7326140	5950	5950	5950	5950	0
419	20231113	131200	7326140	5950	5950	5950	5950	0
420	20231113	131100	7326140	5950	5950	5950	5950	0
421	20231113	131000	7326140	5950	5950	5950	5950	0
422	20231113	130900	7326140	5950	5950	5950	5950	0
423	20231113	130800	7326140	5950	5950	5950	5950	0
424	20231113	130700	7326140	5950	5950	5950	5950	0
425	20231113	130600	7326140	5950	5950	5950	5950	0
426	20231113	130500	7326140	5950	5950	5950	5950	0
427	20231113	130400	7326140	5950	5950	5950	5950	0
428	20231113	130300	7326140	5950	5950	5950	5950	0
429	20231113	130200	7326140	5950	5950	5950	5950	0
430	20231113	130100	7326140	5950	5950	5950	5950	0
431	20231113	130000	7326140	5950	5950	5950	5950	0
432	20231113	125900	7326140	5950	5950	5950	5950	0
433	20231113	125800	7326140	5950	5950	5950	5950	0
434	20231113	125700	7326140	5950	5950	5950	5950	0
435	20231113	125600	7326140	5950	5950	5950	5950	0
436	20231113	125500	7326140	5950	5950	5950	5950	0
437	20231113	125400	7326140	5950	5950	5950	5950	0
438	20231113	125300	7326140	5950	5950	5950	5950	0
439	20231113	125200	7326140	5950	5950	5950	5950	0
440	20231113	125100	7326140	5950	5950	5950	5950	0
441	20231113	125000	7326140	5950	5950	5950	5950	0
442	20231113	124900	7326140	5950	5950	5950	5950	1
443	20231113	124800	7320190	5960	5960	5960	5960	0
444	20231113	124700	7320190	5960	5960	5960	5960	0
445	20231113	124600	7320190	5960	5960	5960	5960	0
446	20231113	124500	7320190	5960	5960	5960	5960	0
447	20231113	124400	7320190	5960	5960	5960	5960	0
448	20231113	124300	7320190	5960	5960	5960	5960	0
449	20231113	124200	7320190	5960	5960	5960	5960	0
450	20231113	124100	7320190	5960	5960	5960	5960	0
451	20231113	124000	7320190	5960	5960	5960	5960	0
452	20231113	123900	7320190	5960	5960	5960	5960	0
453	20231113	123800	7320190	5960	5960	5960	5960	0
454	20231113	123700	7320190	5960	5950	5960	5950	50
455	20231113	123600	7022480	5950	5950	5950	5950	0
456	20231113	123500	7022480	5950	5950	5950	5950	0
457	20231113	123400	7022480	5950	5950	5950	5950	0
458	20231113	123300	7022480	5950	5950	5950	5950	0
459	20231113	123200	7022480	5950	5950	5950	5950	0
460	20231113	123100	7022480	5950	5940	5950	5940	20
461	20231113	123000	6903630	5940	5940	5940	5940	0
462	20231113	122900	6903630	5940	5940	5940	5940	0
463	20231113	122800	6903630	5940	5940	5940	5940	17
464	20231113	122700	6802650	5940	5940	5940	5940	0
465	20231113	122600	6802650	5940	5940	5940	5940	0
466	20231113	122500	6802650	5940	5940	5940	5940	0
467	20231113	122400	6802650	5940	5940	5940	5940	0
468	20231113	122300	6802650	5940	5940	5940	5940	0
469	20231113	122200	6802650	5940	5940	5940	5940	0
470	20231113	122100	6802650	5940	5940	5940	5940	0
471	20231113	122000	6802650	5940	5940	5940	5940	0
472	20231113	121900	6802650	5940	5940	5940	5940	2
473	20231113	121800	6790770	5940	5940	5940	5940	0
474	20231113	121700	6790770	5940	5940	5940	5940	0
475	20231113	121600	6790770	5940	5940	5940	5940	0
476	20231113	121500	6790770	5940	5940	5940	5940	0
477	20231113	121400	6790770	5940	5940	5940	5940	0
478	20231113	121300	6790770	5940	5940	5940	5940	0
479	20231113	121200	6790770	5940	5940	5940	5940	0
480	20231113	121100	6790770	5940	5940	5940	5940	0
481	20231113	121000	6790770	5940	5940	5940	5940	0
482	20231113	120900	6790770	5940	5940	5940	5940	0
483	20231113	120800	6790770	5940	5940	5940	5940	0
484	20231113	120700	6790770	5940	5940	5940	5940	0
485	20231113	120600	6790770	5940	5940	5940	5940	0
486	20231113	120500	6790770	5940	5940	5940	5940	0
487	20231113	120400	6790770	5940	5940	5940	5940	0
488	20231113	120300	6790770	5940	5940	5940	5940	0
489	20231113	120200	6790770	5940	5940	5940	5940	0
490	20231113	120100	6790770	5940	5940	5940	5940	0
491	20231113	120000	6790770	5940	5940	5940	5940	0
492	20231113	115900	6790770	5940	5940	5940	5940	0
493	20231113	115800	6790770	5940	5940	5940	5940	0
494	20231113	115700	6790770	5940	5940	5940	5940	0
495	20231113	115600	6790770	5940	5940	5940	5940	0
496	20231113	115500	6790770	5940	5940	5940	5940	0
497	20231113	115400	6790770	5940	5940	5940	5940	18
498	20231113	115300	6683850	5940	5940	5940	5940	0
499	20231113	115200	6683850	5940	5940	5940	5940	0
500	20231113	115100	6683850	5940	5940	5940	5940	0
501	20231113	115000	6683850	5940	5940	5940	5940	0
502	20231113	114900	6683850	5940	5940	5940	5940	0
503	20231113	114800	6683850	5940	5940	5940	5940	0
504	20231113	114700	6683850	5940	5940	5940	5940	0
505	20231113	114600	6683850	5940	5940	5940	5940	0
506	20231113	114500	6683850	5940	5940	5940	5940	0
507	20231113	114400	6683850	5940	5940	5940	5940	0
508	20231113	114300	6683850	5940	5940	5940	5940	0
509	20231113	114200	6683850	5940	5940	5940	5940	11
510	20231113	114100	6618510	5940	5940	5940	5940	0
511	20231113	114000	6618510	5940	5940	5940	5940	0
512	20231113	113900	6618510	5940	5940	5940	5940	0
513	20231113	113800	6618510	5940	5940	5940	5940	0
514	20231113	113700	6618510	5940	5940	5940	5940	0
515	20231113	113600	6618510	5940	5940	5940	5940	0
516	20231113	113500	6618510	5940	5940	5940	5940	0
517	20231113	113400	6618510	5940	5940	5940	5940	1
518	20231113	113300	6612570	5940	5940	5940	5940	0
519	20231113	113200	6612570	5940	5940	5940	5940	0
520	20231113	113100	6612570	5940	5940	5940	5940	0
521	20231113	113000	6612570	5940	5940	5940	5940	0
522	20231113	112900	6612570	5940	5940	5940	5940	0
523	20231113	112800	6612570	5940	5940	5940	5940	12
524	20231113	112700	6541290	5930	5930	5930	5930	0
525	20231113	112600	6541290	5930	5930	5930	5930	0
526	20231113	112500	6541290	5930	5930	5930	5930	0
527	20231113	112400	6541290	5930	5930	5930	5930	0
528	20231113	112300	6541290	5930	5930	5930	5930	0
529	20231113	112200	6541290	5930	5930	5930	5930	0
530	20231113	112100	6541290	5930	5930	5930	5930	0
531	20231113	112000	6541290	5930	5930	5930	5930	0
532	20231113	111900	6541290	5930	5930	5930	5930	0
533	20231113	111800	6541290	5930	5930	5930	5930	0
534	20231113	111700	6541290	5930	5930	5930	5930	0
535	20231113	111600	6541290	5930	5930	5930	5930	0
536	20231113	111500	6541290	5930	5930	5930	5930	0
537	20231113	111400	6541290	5930	5930	5930	5930	0
538	20231113	111300	6541290	5930	5930	5930	5930	0
539	20231113	111200	6541290	5930	5930	5930	5930	0
540	20231113	111100	6541290	5930	5930	5930	5930	0
541	20231113	111000	6541290	5930	5930	5930	5930	0
542	20231113	110900	6541290	5930	5930	5930	5930	0
543	20231113	110800	6541290	5930	5930	5930	5930	0
544	20231113	110700	6541290	5930	5930	5930	5930	1
545	20231113	110600	6535360	5940	5940	5940	5940	10
546	20231113	110500	6475960	5940	5940	5940	5940	41
547	20231113	110400	6232420	5940	5940	5940	5940	0
548	20231113	110300	6232420	5940	5940	5940	5940	0
549	20231113	110200	6232420	5940	5940	5940	5940	0
550	20231113	110100	6232420	5940	5940	5940	5940	0
551	20231113	110000	6232420	5940	5940	5940	5940	0
552	20231113	105900	6232420	5940	5940	5940	5940	0
553	20231113	105800	6232420	5940	5940	5940	5940	0
554	20231113	105700	6232420	5940	5940	5940	5940	0
555	20231113	105600	6232420	5940	5940	5940	5940	0
556	20231113	105500	6232420	5940	5940	5940	5940	0
557	20231113	105400	6232420	5940	5940	5940	5940	0
558	20231113	105300	6232420	5940	5940	5940	5940	0
559	20231113	105200	6232420	5940	5940	5940	5940	0
560	20231113	105100	6232420	5940	5940	5940	5940	7
561	20231113	105000	6190840	5910	5910	5910	5910	0
562	20231113	104900	6190840	5910	5910	5910	5910	0
563	20231113	104800	6190840	5910	5910	5910	5910	0
564	20231113	104700	6190840	5910	5910	5910	5910	0
565	20231113	104600	6190840	5910	5910	5910	5910	0
566	20231113	104500	6190840	5910	5910	5910	5910	0
567	20231113	104400	6190840	5910	5910	5910	5910	2
568	20231113	104300	6179020	5900	5900	5900	5900	0
569	20231113	104200	6179020	5900	5900	5900	5900	0
570	20231113	104100	6179020	5900	5900	5900	5900	0
571	20231113	104000	6179020	5900	5900	5900	5900	0
572	20231113	103900	6179020	5900	5900	5900	5900	0
573	20231113	103800	6179020	5900	5900	5900	5900	0
574	20231113	103700	6179020	5900	5900	5900	5900	0
575	20231113	103600	6179020	5900	5900	5900	5900	0
576	20231113	103500	6179020	5900	5900	5900	5900	0
577	20231113	103400	6179020	5900	5900	5900	5900	0
578	20231113	103300	6179020	5900	5900	5900	5900	0
579	20231113	103200	6179020	5900	5900	5900	5900	0
580	20231113	103100	6179020	5900	5900	5900	5900	0
581	20231113	103000	6179020	5900	5900	5900	5900	0
582	20231113	102900	6179020	5900	5900	5900	5900	0
583	20231113	102800	6179020	5900	5900	5900	5900	0
584	20231113	102700	6179020	5900	5900	5900	5900	0
585	20231113	102600	6179020	5900	5900	5900	5900	0
586	20231113	102500	6179020	5900	5900	5900	5900	0
587	20231113	102400	6179020	5900	5900	5900	5900	0
588	20231113	102300	6179020	5900	5900	5900	5900	0
589	20231113	102200	6179020	5900	5900	5900	5900	0
590	20231113	102100	6179020	5900	5900	5900	5900	100
591	20231113	102000	5589020	5900	5900	5900	5900	0
592	20231113	101900	5589020	5900	5900	5900	5900	0
593	20231113	101800	5589020	5900	5900	5900	5900	0
594	20231113	101700	5589020	5900	5900	5900	5900	33
595	20231113	101600	5394320	5910	5910	5910	5910	0
596	20231113	101500	5394320	5910	5910	5910	5910	0
597	20231113	101400	5394320	5910	5910	5910	5910	0
598	20231113	101300	5394320	5910	5910	5910	5910	0
599	20231113	101200	5394320	5910	5910	5910	5910	0
600	20231113	101100	5394320	5910	5910	5910	5910	10
601	20231113	101000	5335220	5910	5910	5910	5910	28
602	20231113	100900	5169740	5910	5910	5910	5910	1
603	20231113	100800	5163830	5910	5920	5920	5910	178
604	20231113	100700	4111610	5920	5920	5920	5920	0
605	20231113	100600	4111610	5920	5920	5920	5920	0
606	20231113	100500	4111610	5920	5920	5920	5920	100
607	20231113	100400	3519610	5920	5920	5920	5920	0
608	20231113	100300	3519610	5920	5920	5920	5920	0
609	20231113	100200	3519610	5920	5920	5920	5920	0
610	20231113	100100	3519610	5920	5920	5920	5920	0
611	20231113	100000	3519610	5920	5920	5920	5920	0
612	20231113	095900	3519610	5920	5920	5920	5920	0
613	20231113	095800	3519610	5920	5920	5920	5920	0
614	20231113	095700	3519610	5920	5930	5930	5920	4
615	20231113	095600	3495920	5920	5920	5920	5920	0
616	20231113	095500	3495920	5920	5920	5920	5920	0
617	20231113	095400	3495920	5920	5920	5920	5920	0
618	20231113	095300	3495920	5920	5920	5920	5920	0
619	20231113	095200	3495920	5920	5920	5920	5920	131
620	20231113	095100	2720400	5930	5930	5930	5930	0
621	20231113	095000	2720400	5930	5930	5930	5930	1
622	20231113	094900	2714470	5920	5920	5920	5920	0
623	20231113	094800	2714470	5920	5920	5920	5920	0
624	20231113	094700	2714470	5920	5920	5920	5920	0
625	20231113	094600	2714470	5920	5920	5920	5920	0
626	20231113	094500	2714470	5920	5920	5920	5920	0
627	20231113	094400	2714470	5920	5920	5920	5920	0
628	20231113	094300	2714470	5920	5920	5920	5920	0
629	20231113	094200	2714470	5920	5920	5920	5920	0
630	20231113	094100	2714470	5920	5920	5920	5920	0
631	20231113	094000	2714470	5920	5920	5920	5920	0
632	20231113	093900	2714470	5920	5920	5920	5920	0
633	20231113	093800	2714470	5920	5920	5920	5920	0
634	20231113	093700	2714470	5920	5920	5920	5920	5
635	20231113	093600	2684870	5920	5920	5920	5920	0
636	20231113	093500	2684870	5920	5920	5920	5920	0
637	20231113	093400	2684870	5920	5920	5920	5920	0
638	20231113	093300	2684870	5920	5920	5920	5920	1
639	20231113	093200	2678950	5970	5970	5970	5970	0
640	20231113	093100	2678950	5970	5970	5970	5970	0
641	20231113	093000	2678950	5970	5960	5970	5960	40
642	20231113	092900	2440270	5960	5960	5960	5960	0
643	20231113	092800	2440270	5960	5960	5960	5960	2
644	20231113	092700	2428350	5920	5950	5950	5920	40
645	20231113	092600	2191250	5950	5950	5950	5950	0
646	20231113	092500	2191250	5950	5950	5950	5950	0
647	20231113	092400	2191250	5950	5950	5950	5950	5
648	20231113	092300	2161500	5970	5950	5970	5950	2
649	20231113	092200	2149580	5980	5980	5980	5980	0
650	20231113	092100	2149580	5980	5980	5980	5980	0
651	20231113	092000	2149580	5980	5980	5980	5980	0
652	20231113	091900	2149580	5980	5980	5980	5980	0
653	20231113	091800	2149580	5980	5980	5980	5980	0
654	20231113	091700	2149580	5980	5980	5980	5980	0
655	20231113	091600	2149580	5980	5980	5980	5980	0
656	20231113	091500	2149580	5980	5980	5980	5980	0
657	20231113	091400	2149580	5980	5980	5980	5980	0
658	20231113	091300	2149580	5980	5980	5980	5980	0
659	20231113	091200	2149580	5980	5980	5980	5980	0
660	20231113	091100	2149580	5980	5980	5980	5980	0
661	20231113	091000	2149580	5980	5980	5980	5980	0
662	20231113	090900	2149580	5980	5980	5980	5980	0
663	20231113	090800	2149580	5980	5980	5980	5980	0
664	20231113	090700	2149580	5980	5980	5980	5980	0
665	20231113	090600	2149580	5980	5980	5980	5980	2
666	20231113	090500	2137620	5920	5920	5920	5920	0
667	20231113	090400	2137620	5920	5920	5920	5920	0
668	20231113	090300	2137620	5920	5920	5920	5920	0
669	20231113	090200	2137620	5920	5920	5920	5920	0
670	20231113	090100	2137620	5920	5920	5920	5920	0
671	20231113	090000	2137620	5920	5920	5930	5920	361