KissMeData/180060/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202700	58202870	9210	9210	9210	9210	500
3	20231106	202600	58202870	9210	9210	9210	9210	0
4	20231106	202500	58202870	9210	9210	9210	9210	0
5	20231106	202400	58202870	9210	9210	9210	9210	0
6	20231106	202300	58202870	9210	9210	9210	9210	0
7	20231106	202200	58202870	9210	9210	9210	9210	0
8	20231106	202100	58202870	9210	9210	9210	9210	0
9	20231106	202000	58202870	9210	9210	9210	9210	0
10	20231106	201900	58202870	9210	9210	9210	9210	0
11	20231106	201800	58202870	9210	9210	9210	9210	0
12	20231106	201700	58202870	9210	9210	9210	9210	0
13	20231106	201600	58202870	9210	9210	9210	9210	0
14	20231106	201500	58202870	9210	9210	9210	9210	0
15	20231106	201400	58202870	9210	9210	9210	9210	0
16	20231106	201300	58202870	9210	9210	9210	9210	0
17	20231106	201200	58202870	9210	9210	9210	9210	0
18	20231106	201100	58202870	9210	9210	9210	9210	0
19	20231106	201000	58202870	9210	9210	9210	9210	0
20	20231106	200900	58202870	9210	9210	9210	9210	0
21	20231106	200800	58202870	9210	9210	9210	9210	0
22	20231106	200700	58202870	9210	9210	9210	9210	0
23	20231106	200600	58202870	9210	9210	9210	9210	0
24	20231106	200500	58202870	9210	9210	9210	9210	0
25	20231106	200400	58202870	9210	9210	9210	9210	0
26	20231106	200300	58202870	9210	9210	9210	9210	0
27	20231106	200200	58202870	9210	9210	9210	9210	0
28	20231106	200100	58202870	9210	9210	9210	9210	0
29	20231106	200000	58202870	9210	9210	9210	9210	0
30	20231106	195900	58202870	9210	9210	9210	9210	0
31	20231106	195800	58202870	9210	9210	9210	9210	0
32	20231106	195700	58202870	9210	9210	9210	9210	500
33	20231106	195600	58202870	9210	9210	9210	9210	0
34	20231106	195500	58202870	9210	9210	9210	9210	0
35	20231106	195400	58202870	9210	9210	9210	9210	0
36	20231106	195300	58202870	9210	9210	9210	9210	0
37	20231106	195200	58202870	9210	9210	9210	9210	0
38	20231106	195100	58202870	9210	9210	9210	9210	0
39	20231106	195000	58202870	9210	9210	9210	9210	0
40	20231106	194900	58202870	9210	9210	9210	9210	0
41	20231106	194800	58202870	9210	9210	9210	9210	0
42	20231106	194700	58202870	9210	9210	9210	9210	0
43	20231106	194600	58202870	9210	9210	9210	9210	0
44	20231106	194500	58202870	9210	9210	9210	9210	0
45	20231106	194400	58202870	9210	9210	9210	9210	0
46	20231106	194300	58202870	9210	9210	9210	9210	0
47	20231106	194200	58202870	9210	9210	9210	9210	0
48	20231106	194100	58202870	9210	9210	9210	9210	0
49	20231106	194000	58202870	9210	9210	9210	9210	0
50	20231106	193900	58202870	9210	9210	9210	9210	0
51	20231106	193800	58202870	9210	9210	9210	9210	0
52	20231106	193700	58202870	9210	9210	9210	9210	0
53	20231106	193600	58202870	9210	9210	9210	9210	0
54	20231106	193500	58202870	9210	9210	9210	9210	0
55	20231106	193400	58202870	9210	9210	9210	9210	0
56	20231106	193300	58202870	9210	9210	9210	9210	0
57	20231106	193200	58202870	9210	9210	9210	9210	0
58	20231106	193100	58202870	9210	9210	9210	9210	0
59	20231106	193000	58202870	9210	9210	9210	9210	0
60	20231106	192900	58202870	9210	9210	9210	9210	0
61	20231106	192800	58202870	9210	9210	9210	9210	0
62	20231106	192700	58202870	9210	9210	9210	9210	500
63	20231106	192600	58202870	9210	9210	9210	9210	0
64	20231106	192500	58202870	9210	9210	9210	9210	0
65	20231106	192400	58202870	9210	9210	9210	9210	0
66	20231106	192300	58202870	9210	9210	9210	9210	0
67	20231106	192200	58202870	9210	9210	9210	9210	0
68	20231106	192100	58202870	9210	9210	9210	9210	0
69	20231106	192000	58202870	9210	9210	9210	9210	0
70	20231106	191900	58202870	9210	9210	9210	9210	0
71	20231106	191800	58202870	9210	9210	9210	9210	0
72	20231106	191700	58202870	9210	9210	9210	9210	0
73	20231106	191600	58202870	9210	9210	9210	9210	0
74	20231106	191500	58202870	9210	9210	9210	9210	0
75	20231106	191400	58202870	9210	9210	9210	9210	0
76	20231106	191300	58202870	9210	9210	9210	9210	0
77	20231106	191200	58202870	9210	9210	9210	9210	0
78	20231106	191100	58202870	9210	9210	9210	9210	0
79	20231106	191000	58202870	9210	9210	9210	9210	0
80	20231106	190900	58202870	9210	9210	9210	9210	0
81	20231106	190800	58202870	9210	9210	9210	9210	0
82	20231106	190700	58202870	9210	9210	9210	9210	0
83	20231106	190600	58202870	9210	9210	9210	9210	0
84	20231106	190500	58202870	9210	9210	9210	9210	0
85	20231106	190400	58202870	9210	9210	9210	9210	0
86	20231106	190300	58202870	9210	9210	9210	9210	0
87	20231106	190200	58202870	9210	9210	9210	9210	0
88	20231106	190100	58202870	9210	9210	9210	9210	0
89	20231106	190000	58202870	9210	9210	9210	9210	0
90	20231106	185900	58202870	9210	9210	9210	9210	0
91	20231106	185800	58202870	9210	9210	9210	9210	0
92	20231106	185700	58202870	9210	9210	9210	9210	500
93	20231106	185600	58202870	9210	9210	9210	9210	0
94	20231106	185500	58202870	9210	9210	9210	9210	0
95	20231106	185400	58202870	9210	9210	9210	9210	0
96	20231106	185300	58202870	9210	9210	9210	9210	0
97	20231106	185200	58202870	9210	9210	9210	9210	0
98	20231106	185100	58202870	9210	9210	9210	9210	0
99	20231106	185000	58202870	9210	9210	9210	9210	0
100	20231106	184900	58202870	9210	9210	9210	9210	0
101	20231106	184800	58202870	9210	9210	9210	9210	0
102	20231106	184700	58202870	9210	9210	9210	9210	0
103	20231106	184600	58202870	9210	9210	9210	9210	0
104	20231106	184500	58202870	9210	9210	9210	9210	0
105	20231106	184400	58202870	9210	9210	9210	9210	0
106	20231106	184300	58202870	9210	9210	9210	9210	0
107	20231106	184200	58202870	9210	9210	9210	9210	0
108	20231106	184100	58202870	9210	9210	9210	9210	0
109	20231106	184000	58202870	9210	9210	9210	9210	0
110	20231106	183900	58202870	9210	9210	9210	9210	0
111	20231106	183800	58202870	9210	9210	9210	9210	0
112	20231106	183700	58202870	9210	9210	9210	9210	0
113	20231106	183600	58202870	9210	9210	9210	9210	0
114	20231106	183500	58202870	9210	9210	9210	9210	0
115	20231106	183400	58202870	9210	9210	9210	9210	0
116	20231106	183300	58202870	9210	9210	9210	9210	0
117	20231106	183200	58202870	9210	9210	9210	9210	0
118	20231106	183100	58202870	9210	9210	9210	9210	0
119	20231106	183000	58202870	9210	9210	9210	9210	0
120	20231106	182900	58202870	9210	9210	9210	9210	0
121	20231106	182800	58202870	9210	9210	9210	9210	0
122	20231106	182700	58202870	9210	9210	9210	9210	500
123	20231106	182600	58202870	9210	9210	9210	9210	0
124	20231106	182500	58202870	9210	9210	9210	9210	0
125	20231106	182400	58202870	9210	9210	9210	9210	0
126	20231106	182300	58202870	9210	9210	9210	9210	0
127	20231106	182200	58202870	9210	9210	9210	9210	0
128	20231106	182100	58202870	9210	9210	9210	9210	0
129	20231106	182000	58202870	9210	9210	9210	9210	0
130	20231106	181900	58202870	9210	9210	9210	9210	0
131	20231106	181800	58202870	9210	9210	9210	9210	0
132	20231106	181700	58202870	9210	9210	9210	9210	0
133	20231106	181600	58202870	9210	9210	9210	9210	0
134	20231106	181500	58202870	9210	9210	9210	9210	0
135	20231106	181400	58202870	9210	9210	9210	9210	0
136	20231106	181300	58202870	9210	9210	9210	9210	0
137	20231106	181200	58202870	9210	9210	9210	9210	0
138	20231106	181100	58202870	9210	9210	9210	9210	0
139	20231106	181000	58202870	9210	9210	9210	9210	0
140	20231106	180900	58202870	9210	9210	9210	9210	0
141	20231106	180800	58202870	9210	9210	9210	9210	0
142	20231106	180700	58202870	9210	9210	9210	9210	0
143	20231106	180600	58202870	9210	9210	9210	9210	0
144	20231106	180500	58202870	9210	9210	9210	9210	0
145	20231106	180400	58202870	9210	9210	9210	9210	0
146	20231106	180300	58202870	9210	9210	9210	9210	0
147	20231106	180200	58202870	9210	9210	9210	9210	0
148	20231106	180100	58202870	9210	9210	9210	9210	0
149	20231106	180000	58202870	9210	9210	9210	9210	0
150	20231106	175900	58202870	9210	9210	9210	9210	0
151	20231106	175800	58202870	9210	9210	9210	9210	0
152	20231106	175700	58202870	9210	9210	9210	9210	500
153	20231106	175600	58202870	9210	9210	9210	9210	0
154	20231106	175500	58202870	9210	9210	9210	9210	0
155	20231106	175400	58202870	9210	9210	9210	9210	0
156	20231106	175300	58202870	9210	9210	9210	9210	0
157	20231106	175200	58202870	9210	9210	9210	9210	0
158	20231106	175100	58202870	9210	9210	9210	9210	0
159	20231106	175000	58202870	9210	9210	9210	9210	0
160	20231106	174900	58202870	9210	9210	9210	9210	0
161	20231106	174800	58202870	9210	9210	9210	9210	0
162	20231106	174700	58202870	9210	9210	9210	9210	0
163	20231106	174600	58202870	9210	9210	9210	9210	0
164	20231106	174500	58202870	9210	9210	9210	9210	0
165	20231106	174400	58202870	9210	9210	9210	9210	0
166	20231106	174300	58202870	9210	9210	9210	9210	0
167	20231106	174200	58202870	9210	9210	9210	9210	0
168	20231106	174100	58202870	9210	9210	9210	9210	0
169	20231106	174000	58202870	9210	9210	9210	9210	0
170	20231106	173900	58202870	9210	9210	9210	9210	0
171	20231106	173800	58202870	9210	9210	9210	9210	0
172	20231106	173700	58202870	9210	9210	9210	9210	0
173	20231106	173600	58202870	9210	9210	9210	9210	0
174	20231106	173500	58202870	9210	9210	9210	9210	0
175	20231106	173400	58202870	9210	9210	9210	9210	0
176	20231106	173300	58202870	9210	9210	9210	9210	0
177	20231106	173200	58202870	9210	9210	9210	9210	0
178	20231106	173100	58202870	9210	9210	9210	9210	0
179	20231106	173000	58202870	9210	9210	9210	9210	0
180	20231106	172900	58202870	9210	9210	9210	9210	0
181	20231106	172800	58202870	9210	9210	9210	9210	0
182	20231106	172700	58202870	9210	9210	9210	9210	500
183	20231106	172600	58202870	9210	9210	9210	9210	0
184	20231106	172500	58202870	9210	9210	9210	9210	0
185	20231106	172400	58202870	9210	9210	9210	9210	0
186	20231106	172300	58202870	9210	9210	9210	9210	0
187	20231106	172200	58202870	9210	9210	9210	9210	0
188	20231106	172100	58202870	9210	9210	9210	9210	0
189	20231106	172000	58202870	9210	9210	9210	9210	0
190	20231106	171900	58202870	9210	9210	9210	9210	0
191	20231106	171800	58202870	9210	9210	9210	9210	0
192	20231106	171700	58202870	9210	9210	9210	9210	0
193	20231106	171600	58202870	9210	9210	9210	9210	0
194	20231106	171500	58202870	9210	9210	9210	9210	0
195	20231106	171400	58202870	9210	9210	9210	9210	0
196	20231106	171300	58202870	9210	9210	9210	9210	0
197	20231106	171200	58202870	9210	9210	9210	9210	0
198	20231106	171100	58202870	9210	9210	9210	9210	0
199	20231106	171000	58202870	9210	9210	9210	9210	0
200	20231106	170900	58202870	9210	9210	9210	9210	0
201	20231106	170800	58202870	9210	9210	9210	9210	0
202	20231106	170700	58202870	9210	9210	9210	9210	0
203	20231106	170600	58202870	9210	9210	9210	9210	0
204	20231106	170500	58202870	9210	9210	9210	9210	0
205	20231106	170400	58202870	9210	9210	9210	9210	0
206	20231106	170300	58202870	9210	9210	9210	9210	0
207	20231106	170200	58202870	9210	9210	9210	9210	0
208	20231106	170100	58202870	9210	9210	9210	9210	0
209	20231106	170000	58202870	9210	9210	9210	9210	0
210	20231106	165900	58202870	9210	9210	9210	9210	0
211	20231106	165800	58202870	9210	9210	9210	9210	0
212	20231106	165700	58202870	9210	9210	9210	9210	500
213	20231106	165600	58202870	9210	9210	9210	9210	0
214	20231106	165500	58202870	9210	9210	9210	9210	0
215	20231106	165400	58202870	9210	9210	9210	9210	0
216	20231106	165300	58202870	9210	9210	9210	9210	0
217	20231106	165200	58202870	9210	9210	9210	9210	0
218	20231106	165100	58202870	9210	9210	9210	9210	0
219	20231106	165000	58202870	9210	9210	9210	9210	0
220	20231106	164900	58202870	9210	9210	9210	9210	0
221	20231106	164800	58202870	9210	9210	9210	9210	0
222	20231106	164700	58202870	9210	9210	9210	9210	0
223	20231106	164600	58202870	9210	9210	9210	9210	0
224	20231106	164500	58202870	9210	9210	9210	9210	0
225	20231106	164400	58202870	9210	9210	9210	9210	0
226	20231106	164300	58202870	9210	9210	9210	9210	0
227	20231106	164200	58202870	9210	9210	9210	9210	0
228	20231106	164100	58202870	9210	9210	9210	9210	0
229	20231106	164000	58202870	9210	9210	9210	9210	0
230	20231106	163900	58202870	9210	9210	9210	9210	0
231	20231106	163800	58202870	9210	9210	9210	9210	0
232	20231106	163700	58202870	9210	9210	9210	9210	0
233	20231106	163600	58202870	9210	9210	9210	9210	0
234	20231106	163500	58202870	9210	9210	9210	9210	0
235	20231106	163400	58202870	9210	9210	9210	9210	0
236	20231106	163300	58202870	9210	9210	9210	9210	0
237	20231106	163200	58202870	9210	9210	9210	9210	0
238	20231106	163100	58202870	9210	9210	9210	9210	0
239	20231106	163000	58202870	9210	9210	9210	9210	0
240	20231106	162900	58202870	9210	9210	9210	9210	0
241	20231106	162800	58202870	9210	9210	9210	9210	0
242	20231106	162700	58202870	9210	9210	9210	9210	500
243	20231106	162600	58202870	9210	9210	9210	9210	0
244	20231106	162500	58202870	9210	9210	9210	9210	0
245	20231106	162400	58202870	9210	9210	9210	9210	0
246	20231106	162300	58202870	9210	9210	9210	9210	0
247	20231106	162200	58202870	9210	9210	9210	9210	0
248	20231106	162100	58202870	9210	9210	9210	9210	0
249	20231106	162000	58202870	9210	9210	9210	9210	0
250	20231106	161900	58202870	9210	9210	9210	9210	0
251	20231106	161800	58202870	9210	9210	9210	9210	0
252	20231106	161700	58202870	9210	9210	9210	9210	0
253	20231106	161600	58202870	9210	9210	9210	9210	0
254	20231106	161500	58202870	9210	9210	9210	9210	0
255	20231106	161400	58202870	9210	9210	9210	9210	0
256	20231106	161300	58202870	9210	9210	9210	9210	0
257	20231106	161200	58202870	9210	9210	9210	9210	0
258	20231106	161100	58202870	9210	9210	9210	9210	0
259	20231106	161000	58202870	9210	9210	9210	9210	0
260	20231106	160900	58202870	9210	9210	9210	9210	0
261	20231106	160800	58202870	9210	9210	9210	9210	0
262	20231106	160700	58202870	9210	9210	9210	9210	0
263	20231106	160600	58202870	9210	9210	9210	9210	0
264	20231106	160500	58202870	9210	9210	9210	9210	0
265	20231106	160400	58202870	9210	9210	9210	9210	0
266	20231106	160300	58202870	9210	9210	9210	9210	0
267	20231106	160200	58202870	9210	9210	9210	9210	0
268	20231106	160100	58202870	9210	9210	9210	9210	0
269	20231106	160000	58202870	9210	9210	9210	9210	0
270	20231106	155900	58202870	9210	9210	9210	9210	0
271	20231106	155800	58202870	9210	9210	9210	9210	0
272	20231106	155700	58202870	9210	9210	9210	9210	500
273	20231106	155600	58202870	9210	9210	9210	9210	0
274	20231106	155500	58202870	9210	9210	9210	9210	0
275	20231106	155400	58202870	9210	9210	9210	9210	0
276	20231106	155300	58202870	9210	9210	9210	9210	0
277	20231106	155200	58202870	9210	9210	9210	9210	0
278	20231106	155100	58202870	9210	9210	9210	9210	0
279	20231106	155000	58202870	9210	9210	9210	9210	0
280	20231106	154900	58202870	9210	9210	9210	9210	0
281	20231106	154800	58202870	9210	9210	9210	9210	0
282	20231106	154700	58202870	9210	9210	9210	9210	0
283	20231106	154600	58202870	9210	9210	9210	9210	0
284	20231106	154500	58202870	9210	9210	9210	9210	0
285	20231106	154400	58202870	9210	9210	9210	9210	0
286	20231106	154300	58202870	9210	9210	9210	9210	0
287	20231106	154200	58202870	9210	9210	9210	9210	0
288	20231106	154100	58202870	9210	9210	9210	9210	0
289	20231106	154000	58202870	9210	9210	9210	9210	0
290	20231106	153900	58202870	9210	9210	9210	9210	0
291	20231106	153800	58202870	9210	9210	9210	9210	0
292	20231106	153700	58202870	9210	9210	9210	9210	0
293	20231106	153600	58202870	9210	9210	9210	9210	0
294	20231106	153500	58202870	9210	9210	9210	9210	0
295	20231106	153400	58202870	9210	9210	9210	9210	0
296	20231106	153300	58202870	9210	9210	9210	9210	0
297	20231106	153200	58202870	9210	9210	9210	9210	0
298	20231106	153100	58202870	9210	9210	9210	9210	0
299	20231106	153000	58202870	9210	9210	9210	9210	500
300	20231106	152900	53597870	9200	9200	9200	9200	0
301	20231106	152800	53597870	9200	9200	9200	9200	0
302	20231106	152700	53597870	9200	9200	9200	9200	0
303	20231106	152600	53597870	9200	9200	9200	9200	0
304	20231106	152500	53597870	9200	9200	9200	9200	0
305	20231106	152400	53597870	9200	9200	9200	9200	0
306	20231106	152300	53597870	9200	9200	9200	9200	0
307	20231106	152200	53597870	9200	9200	9200	9200	0
308	20231106	152100	53597870	9200	9200	9200	9200	0
309	20231106	152000	53597870	9200	9200	9200	9200	0
310	20231106	151900	53597870	9200	9200	9200	9200	0
311	20231106	151800	53597870	9200	9200	9200	9200	0
312	20231106	151700	53597870	9200	9200	9200	9200	0
313	20231106	151600	53597870	9200	9200	9200	9200	0
314	20231106	151500	53597870	9200	9200	9200	9200	0
315	20231106	151400	53597870	9200	9200	9200	9200	0
316	20231106	151300	53597870	9200	9200	9200	9200	0
317	20231106	151200	53597870	9200	9200	9200	9200	123
318	20231106	151100	52466270	9210	9210	9210	9210	0
319	20231106	151000	52466270	9210	9210	9210	9210	0
320	20231106	150900	52466270	9210	9210	9210	9210	0
321	20231106	150800	52466270	9210	9210	9210	9210	0
322	20231106	150700	52466270	9210	9210	9210	9210	0
323	20231106	150600	52466270	9210	9210	9210	9210	0
324	20231106	150500	52466270	9210	9210	9210	9210	0
325	20231106	150400	52466270	9210	9210	9210	9210	0
326	20231106	150300	52466270	9210	9210	9210	9210	0
327	20231106	150200	52466270	9210	9210	9210	9210	0
328	20231106	150100	52466270	9210	9210	9210	9210	0
329	20231106	150000	52466270	9210	9210	9210	9210	0
330	20231106	145900	52466270	9210	9210	9210	9210	0
331	20231106	145800	52466270	9210	9210	9210	9210	0
332	20231106	145700	52466270	9210	9210	9210	9210	0
333	20231106	145600	52466270	9210	9210	9210	9210	0
334	20231106	145500	52466270	9210	9210	9210	9210	0
335	20231106	145400	52466270	9210	9210	9210	9210	0
336	20231106	145300	52466270	9210	9210	9210	9210	0
337	20231106	145200	52466270	9210	9210	9210	9210	0
338	20231106	145100	52466270	9210	9210	9210	9210	0
339	20231106	145000	52466270	9210	9210	9210	9210	0
340	20231106	144900	52466270	9210	9210	9210	9210	0
341	20231106	144800	52466270	9210	9210	9210	9210	0
342	20231106	144700	52466270	9210	9210	9210	9210	0
343	20231106	144600	52466270	9210	9210	9210	9210	0
344	20231106	144500	52466270	9210	9210	9210	9210	0
345	20231106	144400	52466270	9210	9210	9210	9210	0
346	20231106	144300	52466270	9210	9210	9210	9210	0
347	20231106	144200	52466270	9210	9210	9210	9210	0
348	20231106	144100	52466270	9210	9210	9210	9210	0
349	20231106	144000	52466270	9210	9210	9210	9210	0
350	20231106	143900	52466270	9210	9210	9210	9210	0
351	20231106	143800	52466270	9210	9210	9210	9210	0
352	20231106	143700	52466270	9210	9210	9210	9210	0
353	20231106	143600	52466270	9210	9210	9210	9210	0
354	20231106	143500	52466270	9210	9210	9210	9210	0
355	20231106	143400	52466270	9210	9210	9210	9210	0
356	20231106	143300	52466270	9210	9210	9210	9210	0
357	20231106	143200	52466270	9210	9210	9210	9210	0
358	20231106	143100	52466270	9210	9210	9210	9210	0
359	20231106	143000	52466270	9210	9210	9210	9210	0
360	20231106	142900	52466270	9210	9210	9210	9210	0
361	20231106	142800	52466270	9210	9210	9210	9210	0
362	20231106	142700	52466270	9210	9210	9210	9210	0
363	20231106	142600	52466270	9210	9210	9210	9210	0
364	20231106	142500	52466270	9210	9210	9210	9210	0
365	20231106	142400	52466270	9210	9210	9210	9210	0
366	20231106	142300	52466270	9210	9210	9210	9210	0
367	20231106	142200	52466270	9210	9210	9210	9210	0
368	20231106	142100	52466270	9210	9210	9210	9210	0
369	20231106	142000	52466270	9210	9210	9210	9210	0
370	20231106	141900	52466270	9210	9210	9210	9210	0
371	20231106	141800	52466270	9210	9210	9210	9210	0
372	20231106	141700	52466270	9210	9210	9210	9210	0
373	20231106	141600	52466270	9210	9210	9210	9210	0
374	20231106	141500	52466270	9210	9210	9210	9210	0
375	20231106	141400	52466270	9210	9210	9210	9210	0
376	20231106	141300	52466270	9210	9210	9210	9210	0
377	20231106	141200	52466270	9210	9210	9210	9210	0
378	20231106	141100	52466270	9210	9210	9210	9210	0
379	20231106	141000	52466270	9210	9210	9210	9210	0
380	20231106	140900	52466270	9210	9210	9210	9210	0
381	20231106	140800	52466270	9210	9210	9210	9210	0
382	20231106	140700	52466270	9210	9210	9210	9210	0
383	20231106	140600	52466270	9210	9210	9210	9210	1
384	20231106	140500	52457060	9180	9180	9180	9180	0
385	20231106	140400	52457060	9180	9180	9180	9180	0
386	20231106	140300	52457060	9180	9180	9180	9180	0
387	20231106	140200	52457060	9180	9180	9180	9180	0
388	20231106	140100	52457060	9180	9180	9180	9180	0
389	20231106	140000	52457060	9180	9180	9180	9180	0
390	20231106	135900	52457060	9180	9180	9180	9180	0
391	20231106	135800	52457060	9180	9180	9180	9180	159
392	20231106	135700	50997440	9180	9180	9180	9180	0
393	20231106	135600	50997440	9180	9180	9180	9180	0
394	20231106	135500	50997440	9180	9180	9180	9180	0
395	20231106	135400	50997440	9180	9180	9180	9180	0
396	20231106	135300	50997440	9180	9180	9180	9180	0
397	20231106	135200	50997440	9180	9180	9180	9180	0
398	20231106	135100	50997440	9180	9180	9180	9180	0
399	20231106	135000	50997440	9180	9180	9180	9180	0
400	20231106	134900	50997440	9180	9180	9180	9180	0
401	20231106	134800	50997440	9180	9180	9180	9180	0
402	20231106	134700	50997440	9180	9180	9180	9180	0
403	20231106	134600	50997440	9180	9180	9180	9180	0
404	20231106	134500	50997440	9180	9180	9180	9180	0
405	20231106	134400	50997440	9180	9180	9180	9180	0
406	20231106	134300	50997440	9180	9180	9180	9180	0
407	20231106	134200	50997440	9180	9180	9180	9180	0
408	20231106	134100	50997440	9180	9180	9180	9180	0
409	20231106	134000	50997440	9180	9180	9180	9180	0
410	20231106	133900	50997440	9180	9180	9180	9180	0
411	20231106	133800	50997440	9180	9180	9180	9180	0
412	20231106	133700	50997440	9180	9170	9180	9170	50
413	20231106	133600	50538770	9170	9170	9170	9170	0
414	20231106	133500	50538770	9170	9170	9170	9170	0
415	20231106	133400	50538770	9170	9170	9170	9170	0
416	20231106	133300	50538770	9170	9170	9170	9170	0
417	20231106	133200	50538770	9170	9170	9170	9170	0
418	20231106	133100	50538770	9170	9170	9170	9170	0
419	20231106	133000	50538770	9170	9170	9170	9170	0
420	20231106	132900	50538770	9170	9170	9170	9170	0
421	20231106	132800	50538770	9170	9170	9170	9170	0
422	20231106	132700	50538770	9170	9170	9170	9170	0
423	20231106	132600	50538770	9170	9170	9170	9170	0
424	20231106	132500	50538770	9170	9170	9170	9170	0
425	20231106	132400	50538770	9170	9170	9170	9170	0
426	20231106	132300	50538770	9170	9170	9170	9170	0
427	20231106	132200	50538770	9170	9170	9170	9170	0
428	20231106	132100	50538770	9170	9170	9170	9170	0
429	20231106	132000	50538770	9170	9170	9170	9170	100
430	20231106	131900	49621770	9180	9180	9180	9180	0
431	20231106	131800	49621770	9180	9180	9180	9180	0
432	20231106	131700	49621770	9180	9180	9180	9180	0
433	20231106	131600	49621770	9180	9180	9180	9180	5
434	20231106	131500	49575870	9160	9160	9160	9160	0
435	20231106	131400	49575870	9160	9160	9160	9160	0
436	20231106	131300	49575870	9160	9160	9160	9160	0
437	20231106	131200	49575870	9160	9150	9160	9150	100
438	20231106	131100	48660370	9180	9180	9180	9180	0
439	20231106	131000	48660370	9180	9180	9180	9180	0
440	20231106	130900	48660370	9180	9180	9180	9180	0
441	20231106	130800	48660370	9180	9180	9180	9180	0
442	20231106	130700	48660370	9180	9180	9180	9180	0
443	20231106	130600	48660370	9180	9180	9180	9180	0
444	20231106	130500	48660370	9180	9180	9180	9180	0
445	20231106	130400	48660370	9180	9180	9180	9180	0
446	20231106	130300	48660370	9180	9180	9180	9180	0
447	20231106	130200	48660370	9180	9180	9180	9180	0
448	20231106	130100	48660370	9180	9180	9180	9180	0
449	20231106	130000	48660370	9180	9180	9180	9180	0
450	20231106	125900	48660370	9180	9180	9180	9180	0
451	20231106	125800	48660370	9180	9180	9180	9180	0
452	20231106	125700	48660370	9180	9180	9180	9180	0
453	20231106	125600	48660370	9180	9180	9180	9180	0
454	20231106	125500	48660370	9180	9180	9180	9180	0
455	20231106	125400	48660370	9180	9180	9180	9180	0
456	20231106	125300	48660370	9180	9180	9180	9180	0
457	20231106	125200	48660370	9180	9180	9180	9180	0
458	20231106	125100	48660370	9180	9180	9180	9180	0
459	20231106	125000	48660370	9180	9180	9180	9180	0
460	20231106	124900	48660370	9180	9180	9180	9180	0
461	20231106	124800	48660370	9180	9180	9180	9180	0
462	20231106	124700	48660370	9180	9180	9180	9180	0
463	20231106	124600	48660370	9180	9180	9180	9180	0
464	20231106	124500	48660370	9180	9180	9180	9180	0
465	20231106	124400	48660370	9180	9180	9180	9180	0
466	20231106	124300	48660370	9180	9180	9180	9180	0
467	20231106	124200	48660370	9180	9180	9180	9180	0
468	20231106	124100	48660370	9180	9180	9180	9180	0
469	20231106	124000	48660370	9180	9180	9180	9180	0
470	20231106	123900	48660370	9180	9180	9180	9180	0
471	20231106	123800	48660370	9180	9180	9180	9180	0
472	20231106	123700	48660370	9180	9180	9180	9180	0
473	20231106	123600	48660370	9180	9180	9180	9180	0
474	20231106	123500	48660370	9180	9180	9180	9180	0
475	20231106	123400	48660370	9180	9180	9180	9180	0
476	20231106	123300	48660370	9180	9180	9180	9180	0
477	20231106	123200	48660370	9180	9180	9180	9180	0
478	20231106	123100	48660370	9180	9180	9180	9180	0
479	20231106	123000	48660370	9180	9180	9180	9180	0
480	20231106	122900	48660370	9180	9180	9180	9180	0
481	20231106	122800	48660370	9180	9180	9180	9180	0
482	20231106	122700	48660370	9180	9180	9180	9180	0
483	20231106	122600	48660370	9180	9180	9180	9180	0
484	20231106	122500	48660370	9180	9180	9180	9180	0
485	20231106	122400	48660370	9180	9180	9180	9180	0
486	20231106	122300	48660370	9180	9180	9180	9180	0
487	20231106	122200	48660370	9180	9180	9180	9180	0
488	20231106	122100	48660370	9180	9180	9180	9180	0
489	20231106	122000	48660370	9180	9180	9180	9180	0
490	20231106	121900	48660370	9180	9180	9180	9180	0
491	20231106	121800	48660370	9180	9180	9180	9180	0
492	20231106	121700	48660370	9180	9180	9180	9180	0
493	20231106	121600	48660370	9180	9180	9180	9180	0
494	20231106	121500	48660370	9180	9180	9180	9180	0
495	20231106	121400	48660370	9180	9180	9180	9180	0
496	20231106	121300	48660370	9180	9180	9180	9180	0
497	20231106	121200	48660370	9180	9180	9180	9180	0
498	20231106	121100	48660370	9180	9180	9180	9180	0
499	20231106	121000	48660370	9180	9180	9180	9180	0
500	20231106	120900	48660370	9180	9180	9180	9180	0
501	20231106	120800	48660370	9180	9180	9180	9180	0
502	20231106	120700	48660370	9180	9180	9180	9180	0
503	20231106	120600	48660370	9180	9180	9180	9180	0
504	20231106	120500	48660370	9180	9180	9180	9180	0
505	20231106	120400	48660370	9180	9180	9180	9180	0
506	20231106	120300	48660370	9180	9180	9180	9180	0
507	20231106	120200	48660370	9180	9180	9180	9180	0
508	20231106	120100	48660370	9180	9180	9180	9180	0
509	20231106	120000	48660370	9180	9180	9180	9180	0
510	20231106	115900	48660370	9180	9180	9180	9180	0
511	20231106	115800	48660370	9180	9180	9180	9180	0
512	20231106	115700	48660370	9180	9180	9180	9180	0
513	20231106	115600	48660370	9180	9180	9180	9180	0
514	20231106	115500	48660370	9180	9180	9180	9180	0
515	20231106	115400	48660370	9180	9180	9180	9180	0
516	20231106	115300	48660370	9180	9180	9180	9180	0
517	20231106	115200	48660370	9180	9180	9180	9180	0
518	20231106	115100	48660370	9180	9180	9180	9180	0
519	20231106	115000	48660370	9180	9180	9180	9180	0
520	20231106	114900	48660370	9180	9180	9180	9180	0
521	20231106	114800	48660370	9180	9180	9180	9180	0
522	20231106	114700	48660370	9180	9180	9180	9180	0
523	20231106	114600	48660370	9180	9180	9180	9180	0
524	20231106	114500	48660370	9180	9180	9180	9180	0
525	20231106	114400	48660370	9180	9180	9180	9180	0
526	20231106	114300	48660370	9180	9180	9180	9180	0
527	20231106	114200	48660370	9180	9180	9180	9180	0
528	20231106	114100	48660370	9180	9180	9180	9180	0
529	20231106	114000	48660370	9180	9180	9180	9180	0
530	20231106	113900	48660370	9180	9180	9180	9180	3
531	20231106	113800	48632830	9180	9180	9180	9180	100
532	20231106	113700	47714830	9550	9550	9550	9550	0
533	20231106	113600	47714830	9550	9550	9550	9550	0
534	20231106	113500	47714830	9550	9550	9550	9550	0
535	20231106	113400	47714830	9550	9550	9550	9550	0
536	20231106	113300	47714830	9550	9550	9550	9550	0
537	20231106	113200	47714830	9550	9550	9550	9550	0
538	20231106	113100	47714830	9550	9550	9550	9550	0
539	20231106	113000	47714830	9550	9550	9550	9550	0
540	20231106	112900	47714830	9550	9550	9550	9550	0
541	20231106	112800	47714830	9550	9550	9550	9550	0
542	20231106	112700	47714830	9550	9550	9550	9550	0
543	20231106	112600	47714830	9550	9550	9550	9550	0
544	20231106	112500	47714830	9550	9550	9550	9550	0
545	20231106	112400	47714830	9550	9550	9550	9550	0
546	20231106	112300	47714830	9550	9550	9550	9550	0
547	20231106	112200	47714830	9550	9550	9550	9550	0
548	20231106	112100	47714830	9550	9550	9550	9550	0
549	20231106	112000	47714830	9550	9550	9550	9550	0
550	20231106	111900	47714830	9550	9550	9550	9550	0
551	20231106	111800	47714830	9550	9550	9550	9550	0
552	20231106	111700	47714830	9550	9550	9550	9550	0
553	20231106	111600	47714830	9550	9550	9550	9550	0
554	20231106	111500	47714830	9550	9550	9550	9550	0
555	20231106	111400	47714830	9550	9400	9550	9400	5
556	20231106	111300	47667680	9400	9400	9400	9400	1
557	20231106	111200	47658280	9200	9200	9200	9200	0
558	20231106	111100	47658280	9200	9200	9200	9200	0
559	20231106	111000	47658280	9200	9200	9200	9200	0
560	20231106	110900	47658280	9200	9200	9200	9200	0
561	20231106	110800	47658280	9200	9200	9200	9200	0
562	20231106	110700	47658280	9200	9200	9200	9200	0
563	20231106	110600	47658280	9200	9200	9200	9200	0
564	20231106	110500	47658280	9200	9200	9200	9200	0
565	20231106	110400	47658280	9200	9200	9200	9200	0
566	20231106	110300	47658280	9200	9200	9200	9200	0
567	20231106	110200	47658280	9200	9200	9200	9200	0
568	20231106	110100	47658280	9200	9200	9200	9200	0
569	20231106	110000	47658280	9200	9200	9200	9200	95
570	20231106	105900	46784280	9200	9200	9200	9200	0
571	20231106	105800	46784280	9200	9200	9200	9200	0
572	20231106	105700	46784280	9200	9200	9200	9200	0
573	20231106	105600	46784280	9200	9200	9200	9200	0
574	20231106	105500	46784280	9200	9200	9200	9200	0
575	20231106	105400	46784280	9200	9200	9200	9200	0
576	20231106	105300	46784280	9200	9200	9200	9200	0
577	20231106	105200	46784280	9200	9200	9200	9200	105
578	20231106	105100	45818280	9600	9600	9600	9600	0
579	20231106	105000	45818280	9600	9600	9600	9600	0
580	20231106	104900	45818280	9600	9600	9600	9600	0
581	20231106	104800	45818280	9600	9600	9600	9600	0
582	20231106	104700	45818280	9600	9600	9600	9600	0
583	20231106	104600	45818280	9600	9600	9600	9600	0
584	20231106	104500	45818280	9600	9600	9600	9600	0
585	20231106	104400	45818280	9600	9600	9600	9600	0
586	20231106	104300	45818280	9600	9600	9600	9600	0
587	20231106	104200	45818280	9600	9600	9600	9600	0
588	20231106	104100	45818280	9600	9600	9600	9600	0
589	20231106	104000	45818280	9600	9600	9600	9600	0
590	20231106	103900	45818280	9600	9600	9600	9600	0
591	20231106	103800	45818280	9600	9600	9600	9600	0
592	20231106	103700	45818280	9600	9600	9600	9600	0
593	20231106	103600	45818280	9600	9600	9600	9600	0
594	20231106	103500	45818280	9600	9600	9600	9600	0
595	20231106	103400	45818280	9600	9600	9600	9600	1
596	20231106	103300	45808680	9400	9400	9400	9400	5
597	20231106	103200	45761680	9200	9200	9200	9200	0
598	20231106	103100	45761680	9200	9200	9200	9200	0
599	20231106	103000	45761680	9200	9200	9200	9200	0
600	20231106	102900	45761680	9200	9200	9200	9200	0
601	20231106	102800	45761680	9200	9200	9200	9200	0
602	20231106	102700	45761680	9200	9200	9200	9200	0
603	20231106	102600	45761680	9200	9200	9200	9200	0
604	20231106	102500	45761680	9200	9200	9200	9200	0
605	20231106	102400	45761680	9200	9200	9200	9200	0
606	20231106	102300	45761680	9200	9200	9200	9200	0
607	20231106	102200	45761680	9200	9200	9200	9200	0
608	20231106	102100	45761680	9200	9200	9200	9200	0
609	20231106	102000	45761680	9200	9200	9200	9200	0
610	20231106	101900	45761680	9200	9200	9200	9200	0
611	20231106	101800	45761680	9200	9200	9200	9200	0
612	20231106	101700	45761680	9200	9200	9200	9200	0
613	20231106	101600	45761680	9200	9200	9200	9200	0
614	20231106	101500	45761680	9200	9200	9200	9200	0
615	20231106	101400	45761680	9200	9200	9200	9200	0
616	20231106	101300	45761680	9200	9200	9200	9200	0
617	20231106	101200	45761680	9200	9200	9200	9200	0
618	20231106	101100	45761680	9200	9200	9200	9200	0
619	20231106	101000	45761680	9200	9200	9200	9200	0
620	20231106	100900	45761680	9200	9200	9200	9200	0
621	20231106	100800	45761680	9200	9200	9200	9200	0
622	20231106	100700	45761680	9200	9200	9200	9200	0
623	20231106	100600	45761680	9200	9200	9200	9200	79
624	20231106	100500	45034880	9200	9200	9200	9200	0
625	20231106	100400	45034880	9200	9200	9200	9200	0
626	20231106	100300	45034880	9200	9200	9200	9200	0
627	20231106	100200	45034880	9200	9200	9200	9200	0
628	20231106	100100	45034880	9200	9200	9200	9200	0
629	20231106	100000	45034880	9200	9200	9200	9200	0
630	20231106	095900	45034880	9200	9200	9200	9200	0
631	20231106	095800	45034880	9200	9200	9200	9200	0
632	20231106	095700	45034880	9200	9200	9200	9200	0
633	20231106	095600	45034880	9200	9200	9200	9200	0
634	20231106	095500	45034880	9200	9200	9200	9200	0
635	20231106	095400	45034880	9200	9200	9200	9200	0
636	20231106	095300	45034880	9200	9200	9200	9200	0
637	20231106	095200	45034880	9200	9200	9200	9200	0
638	20231106	095100	45034880	9200	9200	9200	9200	0
639	20231106	095000	45034880	9200	9200	9200	9200	53
640	20231106	094900	44547280	9200	9200	9200	9200	250
641	20231106	094800	42247280	9200	9200	9200	9200	0
642	20231106	094700	42247280	9200	9200	9200	9200	0
643	20231106	094600	42247280	9200	9200	9200	9200	0
644	20231106	094500	42247280	9200	9200	9200	9200	0
645	20231106	094400	42247280	9200	9200	9200	9200	0
646	20231106	094300	42247280	9200	9200	9200	9200	1
647	20231106	094200	42238080	8830	8830	8830	8830	0
648	20231106	094100	42238080	8830	8830	8830	8830	0
649	20231106	094000	42238080	8830	8830	8830	8830	0
650	20231106	093900	42238080	8830	8830	8830	8830	0
651	20231106	093800	42238080	8830	8830	8830	8830	0
652	20231106	093700	42238080	8830	8830	8830	8830	0
653	20231106	093600	42238080	8830	8830	8830	8830	0
654	20231106	093500	42238080	8830	8830	8830	8830	0
655	20231106	093400	42238080	8830	8830	8830	8830	0
656	20231106	093300	42238080	8830	8830	8830	8830	0
657	20231106	093200	42238080	8830	8830	8830	8830	0
658	20231106	093100	42238080	8830	8830	8830	8830	0
659	20231106	093000	42238080	8830	8830	8830	8830	0
660	20231106	092900	42238080	8830	8830	8830	8830	0
661	20231106	092800	42238080	8830	8830	8830	8830	0
662	20231106	092700	42238080	8830	8830	8830	8830	0
663	20231106	092600	42238080	8830	8830	8830	8830	0
664	20231106	092500	42238080	8830	8830	8830	8830	0
665	20231106	092400	42238080	8830	8830	8830	8830	0
666	20231106	092300	42238080	8830	8830	8830	8830	0
667	20231106	092200	42238080	8830	8830	8830	8830	0
668	20231106	092100	42238080	8830	8830	8830	8830	0
669	20231106	092000	42238080	8830	8830	8830	8830	0
670	20231106	091900	42238080	8830	8830	8830	8830	0
671	20231106	091800	42238080	8830	8830	8830	8830	0
672	20231106	091700	42238080	8830	8830	8830	8830	0
673	20231106	091600	42238080	8830	10000	10000	8830	100
674	20231106	091500	41339660	10330	10330	10330	10330	0
675	20231106	091400	41339660	10330	10330	10330	10330	0
676	20231106	091300	41339660	10330	10330	10330	10330	39
677	20231106	091200	40936790	10330	10330	10330	10330	105
678	20231106	091100	39852140	10330	10330	10330	10330	270
679	20231106	091000	37063040	10330	10330	10330	10330	0
680	20231106	090900	37063040	10330	10330	10330	10330	56
681	20231106	090800	36484560	10330	10330	10330	10330	0
682	20231106	090700	36484560	10330	10330	10330	10330	0
683	20231106	090600	36484560	10330	10330	10330	10330	0
684	20231106	090500	36484560	10330	10330	10330	10330	1774
685	20231106	090400	18159140	10330	10330	10330	10330	690
686	20231106	090300	11031440	10330	10330	10330	10330	30
687	20231106	090200	10721540	10320	10330	10330	10320	323
688	20231106	090100	7385950	10330	10330	10330	10330	100
689	20231106	090000	6352950	10330	10330	10330	10330	615