KissMeData/180060/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202700	3166920	9220	9220	9220	9220	1
3	20231109	202600	3166920	9220	9220	9220	9220	0
4	20231109	202500	3166920	9220	9220	9220	9220	0
5	20231109	202400	3166920	9220	9220	9220	9220	0
6	20231109	202300	3166920	9220	9220	9220	9220	0
7	20231109	202200	3166920	9220	9220	9220	9220	0
8	20231109	202100	3166920	9220	9220	9220	9220	0
9	20231109	202000	3166920	9220	9220	9220	9220	0
10	20231109	201900	3166920	9220	9220	9220	9220	0
11	20231109	201800	3166920	9220	9220	9220	9220	0
12	20231109	201700	3166920	9220	9220	9220	9220	0
13	20231109	201600	3166920	9220	9220	9220	9220	0
14	20231109	201500	3166920	9220	9220	9220	9220	0
15	20231109	201400	3166920	9220	9220	9220	9220	0
16	20231109	201300	3166920	9220	9220	9220	9220	0
17	20231109	201200	3166920	9220	9220	9220	9220	0
18	20231109	201100	3166920	9220	9220	9220	9220	0
19	20231109	201000	3166920	9220	9220	9220	9220	0
20	20231109	200900	3166920	9220	9220	9220	9220	0
21	20231109	200800	3166920	9220	9220	9220	9220	0
22	20231109	200700	3166920	9220	9220	9220	9220	0
23	20231109	200600	3166920	9220	9220	9220	9220	0
24	20231109	200500	3166920	9220	9220	9220	9220	0
25	20231109	200400	3166920	9220	9220	9220	9220	0
26	20231109	200300	3166920	9220	9220	9220	9220	0
27	20231109	200200	3166920	9220	9220	9220	9220	0
28	20231109	200100	3166920	9220	9220	9220	9220	0
29	20231109	200000	3166920	9220	9220	9220	9220	0
30	20231109	195900	3166920	9220	9220	9220	9220	0
31	20231109	195800	3166920	9220	9220	9220	9220	0
32	20231109	195700	3166920	9220	9220	9220	9220	1
33	20231109	195600	3166920	9220	9220	9220	9220	0
34	20231109	195500	3166920	9220	9220	9220	9220	0
35	20231109	195400	3166920	9220	9220	9220	9220	0
36	20231109	195300	3166920	9220	9220	9220	9220	0
37	20231109	195200	3166920	9220	9220	9220	9220	0
38	20231109	195100	3166920	9220	9220	9220	9220	0
39	20231109	195000	3166920	9220	9220	9220	9220	0
40	20231109	194900	3166920	9220	9220	9220	9220	0
41	20231109	194800	3166920	9220	9220	9220	9220	0
42	20231109	194700	3166920	9220	9220	9220	9220	0
43	20231109	194600	3166920	9220	9220	9220	9220	0
44	20231109	194500	3166920	9220	9220	9220	9220	0
45	20231109	194400	3166920	9220	9220	9220	9220	0
46	20231109	194300	3166920	9220	9220	9220	9220	0
47	20231109	194200	3166920	9220	9220	9220	9220	0
48	20231109	194100	3166920	9220	9220	9220	9220	0
49	20231109	194000	3166920	9220	9220	9220	9220	0
50	20231109	193900	3166920	9220	9220	9220	9220	0
51	20231109	193800	3166920	9220	9220	9220	9220	0
52	20231109	193700	3166920	9220	9220	9220	9220	0
53	20231109	193600	3166920	9220	9220	9220	9220	0
54	20231109	193500	3166920	9220	9220	9220	9220	0
55	20231109	193400	3166920	9220	9220	9220	9220	0
56	20231109	193300	3166920	9220	9220	9220	9220	0
57	20231109	193200	3166920	9220	9220	9220	9220	0
58	20231109	193100	3166920	9220	9220	9220	9220	0
59	20231109	193000	3166920	9220	9220	9220	9220	0
60	20231109	192900	3166920	9220	9220	9220	9220	0
61	20231109	192800	3166920	9220	9220	9220	9220	0
62	20231109	192700	3166920	9220	9220	9220	9220	1
63	20231109	192600	3166920	9220	9220	9220	9220	0
64	20231109	192500	3166920	9220	9220	9220	9220	0
65	20231109	192400	3166920	9220	9220	9220	9220	0
66	20231109	192300	3166920	9220	9220	9220	9220	0
67	20231109	192200	3166920	9220	9220	9220	9220	0
68	20231109	192100	3166920	9220	9220	9220	9220	0
69	20231109	192000	3166920	9220	9220	9220	9220	0
70	20231109	191900	3166920	9220	9220	9220	9220	0
71	20231109	191800	3166920	9220	9220	9220	9220	0
72	20231109	191700	3166920	9220	9220	9220	9220	0
73	20231109	191600	3166920	9220	9220	9220	9220	0
74	20231109	191500	3166920	9220	9220	9220	9220	0
75	20231109	191400	3166920	9220	9220	9220	9220	0
76	20231109	191300	3166920	9220	9220	9220	9220	0
77	20231109	191200	3166920	9220	9220	9220	9220	0
78	20231109	191100	3166920	9220	9220	9220	9220	0
79	20231109	191000	3166920	9220	9220	9220	9220	0
80	20231109	190900	3166920	9220	9220	9220	9220	0
81	20231109	190800	3166920	9220	9220	9220	9220	0
82	20231109	190700	3166920	9220	9220	9220	9220	0
83	20231109	190600	3166920	9220	9220	9220	9220	0
84	20231109	190500	3166920	9220	9220	9220	9220	0
85	20231109	190400	3166920	9220	9220	9220	9220	0
86	20231109	190300	3166920	9220	9220	9220	9220	0
87	20231109	190200	3166920	9220	9220	9220	9220	0
88	20231109	190100	3166920	9220	9220	9220	9220	0
89	20231109	190000	3166920	9220	9220	9220	9220	0
90	20231109	185900	3166920	9220	9220	9220	9220	0
91	20231109	185800	3166920	9220	9220	9220	9220	0
92	20231109	185700	3166920	9220	9220	9220	9220	1
93	20231109	185600	3166920	9220	9220	9220	9220	0
94	20231109	185500	3166920	9220	9220	9220	9220	0
95	20231109	185400	3166920	9220	9220	9220	9220	0
96	20231109	185300	3166920	9220	9220	9220	9220	0
97	20231109	185200	3166920	9220	9220	9220	9220	0
98	20231109	185100	3166920	9220	9220	9220	9220	0
99	20231109	185000	3166920	9220	9220	9220	9220	0
100	20231109	184900	3166920	9220	9220	9220	9220	0
101	20231109	184800	3166920	9220	9220	9220	9220	0
102	20231109	184700	3166920	9220	9220	9220	9220	0
103	20231109	184600	3166920	9220	9220	9220	9220	0
104	20231109	184500	3166920	9220	9220	9220	9220	0
105	20231109	184400	3166920	9220	9220	9220	9220	0
106	20231109	184300	3166920	9220	9220	9220	9220	0
107	20231109	184200	3166920	9220	9220	9220	9220	0
108	20231109	184100	3166920	9220	9220	9220	9220	0
109	20231109	184000	3166920	9220	9220	9220	9220	0
110	20231109	183900	3166920	9220	9220	9220	9220	0
111	20231109	183800	3166920	9220	9220	9220	9220	0
112	20231109	183700	3166920	9220	9220	9220	9220	0
113	20231109	183600	3166920	9220	9220	9220	9220	0
114	20231109	183500	3166920	9220	9220	9220	9220	0
115	20231109	183400	3166920	9220	9220	9220	9220	0
116	20231109	183300	3166920	9220	9220	9220	9220	0
117	20231109	183200	3166920	9220	9220	9220	9220	0
118	20231109	183100	3166920	9220	9220	9220	9220	0
119	20231109	183000	3166920	9220	9220	9220	9220	0
120	20231109	182900	3166920	9220	9220	9220	9220	0
121	20231109	182800	3166920	9220	9220	9220	9220	0
122	20231109	182700	3166920	9220	9220	9220	9220	1
123	20231109	182600	3166920	9220	9220	9220	9220	0
124	20231109	182500	3166920	9220	9220	9220	9220	0
125	20231109	182400	3166920	9220	9220	9220	9220	0
126	20231109	182300	3166920	9220	9220	9220	9220	0
127	20231109	182200	3166920	9220	9220	9220	9220	0
128	20231109	182100	3166920	9220	9220	9220	9220	0
129	20231109	182000	3166920	9220	9220	9220	9220	0
130	20231109	181900	3166920	9220	9220	9220	9220	0
131	20231109	181800	3166920	9220	9220	9220	9220	0
132	20231109	181700	3166920	9220	9220	9220	9220	0
133	20231109	181600	3166920	9220	9220	9220	9220	0
134	20231109	181500	3166920	9220	9220	9220	9220	0
135	20231109	181400	3166920	9220	9220	9220	9220	0
136	20231109	181300	3166920	9220	9220	9220	9220	0
137	20231109	181200	3166920	9220	9220	9220	9220	0
138	20231109	181100	3166920	9220	9220	9220	9220	0
139	20231109	181000	3166920	9220	9220	9220	9220	0
140	20231109	180900	3166920	9220	9220	9220	9220	0
141	20231109	180800	3166920	9220	9220	9220	9220	0
142	20231109	180700	3166920	9220	9220	9220	9220	0
143	20231109	180600	3166920	9220	9220	9220	9220	0
144	20231109	180500	3166920	9220	9220	9220	9220	0
145	20231109	180400	3166920	9220	9220	9220	9220	0
146	20231109	180300	3166920	9220	9220	9220	9220	0
147	20231109	180200	3166920	9220	9220	9220	9220	0
148	20231109	180100	3166920	9220	9220	9220	9220	0
149	20231109	180000	3166920	9220	9220	9220	9220	0
150	20231109	175900	3166920	9220	9220	9220	9220	0
151	20231109	175800	3166920	9220	9220	9220	9220	0
152	20231109	175700	3166920	9220	9220	9220	9220	1
153	20231109	175600	3166920	9220	9220	9220	9220	0
154	20231109	175500	3166920	9220	9220	9220	9220	0
155	20231109	175400	3166920	9220	9220	9220	9220	0
156	20231109	175300	3166920	9220	9220	9220	9220	0
157	20231109	175200	3166920	9220	9220	9220	9220	0
158	20231109	175100	3166920	9220	9220	9220	9220	0
159	20231109	175000	3166920	9220	9220	9220	9220	0
160	20231109	174900	3166920	9220	9220	9220	9220	0
161	20231109	174800	3166920	9220	9220	9220	9220	0
162	20231109	174700	3166920	9220	9220	9220	9220	0
163	20231109	174600	3166920	9220	9220	9220	9220	0
164	20231109	174500	3166920	9220	9220	9220	9220	0
165	20231109	174400	3166920	9220	9220	9220	9220	0
166	20231109	174300	3166920	9220	9220	9220	9220	0
167	20231109	174200	3166920	9220	9220	9220	9220	0
168	20231109	174100	3166920	9220	9220	9220	9220	0
169	20231109	174000	3166920	9220	9220	9220	9220	0
170	20231109	173900	3166920	9220	9220	9220	9220	0
171	20231109	173800	3166920	9220	9220	9220	9220	0
172	20231109	173700	3166920	9220	9220	9220	9220	0
173	20231109	173600	3166920	9220	9220	9220	9220	0
174	20231109	173500	3166920	9220	9220	9220	9220	0
175	20231109	173400	3166920	9220	9220	9220	9220	0
176	20231109	173300	3166920	9220	9220	9220	9220	0
177	20231109	173200	3166920	9220	9220	9220	9220	0
178	20231109	173100	3166920	9220	9220	9220	9220	0
179	20231109	173000	3166920	9220	9220	9220	9220	0
180	20231109	172900	3166920	9220	9220	9220	9220	0
181	20231109	172800	3166920	9220	9220	9220	9220	0
182	20231109	172700	3166920	9220	9220	9220	9220	1
183	20231109	172600	3166920	9220	9220	9220	9220	0
184	20231109	172500	3166920	9220	9220	9220	9220	0
185	20231109	172400	3166920	9220	9220	9220	9220	0
186	20231109	172300	3166920	9220	9220	9220	9220	0
187	20231109	172200	3166920	9220	9220	9220	9220	0
188	20231109	172100	3166920	9220	9220	9220	9220	0
189	20231109	172000	3166920	9220	9220	9220	9220	0
190	20231109	171900	3166920	9220	9220	9220	9220	0
191	20231109	171800	3166920	9220	9220	9220	9220	0
192	20231109	171700	3166920	9220	9220	9220	9220	0
193	20231109	171600	3166920	9220	9220	9220	9220	0
194	20231109	171500	3166920	9220	9220	9220	9220	0
195	20231109	171400	3166920	9220	9220	9220	9220	0
196	20231109	171300	3166920	9220	9220	9220	9220	0
197	20231109	171200	3166920	9220	9220	9220	9220	0
198	20231109	171100	3166920	9220	9220	9220	9220	0
199	20231109	171000	3166920	9220	9220	9220	9220	0
200	20231109	170900	3166920	9220	9220	9220	9220	0
201	20231109	170800	3166920	9220	9220	9220	9220	0
202	20231109	170700	3166920	9220	9220	9220	9220	0
203	20231109	170600	3166920	9220	9220	9220	9220	0
204	20231109	170500	3166920	9220	9220	9220	9220	0
205	20231109	170400	3166920	9220	9220	9220	9220	0
206	20231109	170300	3166920	9220	9220	9220	9220	0
207	20231109	170200	3166920	9220	9220	9220	9220	0
208	20231109	170100	3166920	9220	9220	9220	9220	0
209	20231109	170000	3166920	9220	9220	9220	9220	0
210	20231109	165900	3166920	9220	9220	9220	9220	0
211	20231109	165800	3166920	9220	9220	9220	9220	0
212	20231109	165700	3166920	9220	9220	9220	9220	1
213	20231109	165600	3166920	9220	9220	9220	9220	0
214	20231109	165500	3166920	9220	9220	9220	9220	0
215	20231109	165400	3166920	9220	9220	9220	9220	0
216	20231109	165300	3166920	9220	9220	9220	9220	0
217	20231109	165200	3166920	9220	9220	9220	9220	0
218	20231109	165100	3166920	9220	9220	9220	9220	0
219	20231109	165000	3166920	9220	9220	9220	9220	0
220	20231109	164900	3166920	9220	9220	9220	9220	0
221	20231109	164800	3166920	9220	9220	9220	9220	0
222	20231109	164700	3166920	9220	9220	9220	9220	0
223	20231109	164600	3166920	9220	9220	9220	9220	0
224	20231109	164500	3166920	9220	9220	9220	9220	0
225	20231109	164400	3166920	9220	9220	9220	9220	0
226	20231109	164300	3166920	9220	9220	9220	9220	0
227	20231109	164200	3166920	9220	9220	9220	9220	0
228	20231109	164100	3166920	9220	9220	9220	9220	0
229	20231109	164000	3166920	9220	9220	9220	9220	0
230	20231109	163900	3166920	9220	9220	9220	9220	0
231	20231109	163800	3166920	9220	9220	9220	9220	0
232	20231109	163700	3166920	9220	9220	9220	9220	0
233	20231109	163600	3166920	9220	9220	9220	9220	0
234	20231109	163500	3166920	9220	9220	9220	9220	0
235	20231109	163400	3166920	9220	9220	9220	9220	0
236	20231109	163300	3166920	9220	9220	9220	9220	0
237	20231109	163200	3166920	9220	9220	9220	9220	0
238	20231109	163100	3166920	9220	9220	9220	9220	0
239	20231109	163000	3166920	9220	9220	9220	9220	0
240	20231109	162900	3166920	9220	9220	9220	9220	0
241	20231109	162800	3166920	9220	9220	9220	9220	0
242	20231109	162700	3166920	9220	9220	9220	9220	1
243	20231109	162600	3166920	9220	9220	9220	9220	0
244	20231109	162500	3166920	9220	9220	9220	9220	0
245	20231109	162400	3166920	9220	9220	9220	9220	0
246	20231109	162300	3166920	9220	9220	9220	9220	0
247	20231109	162200	3166920	9220	9220	9220	9220	0
248	20231109	162100	3166920	9220	9220	9220	9220	0
249	20231109	162000	3166920	9220	9220	9220	9220	0
250	20231109	161900	3166920	9220	9220	9220	9220	0
251	20231109	161800	3166920	9220	9220	9220	9220	0
252	20231109	161700	3166920	9220	9220	9220	9220	0
253	20231109	161600	3166920	9220	9220	9220	9220	0
254	20231109	161500	3166920	9220	9220	9220	9220	0
255	20231109	161400	3166920	9220	9220	9220	9220	0
256	20231109	161300	3166920	9220	9220	9220	9220	0
257	20231109	161200	3166920	9220	9220	9220	9220	0
258	20231109	161100	3166920	9220	9220	9220	9220	0
259	20231109	161000	3166920	9220	9220	9220	9220	0
260	20231109	160900	3166920	9220	9220	9220	9220	0
261	20231109	160800	3166920	9220	9220	9220	9220	0
262	20231109	160700	3166920	9220	9220	9220	9220	0
263	20231109	160600	3166920	9220	9220	9220	9220	0
264	20231109	160500	3166920	9220	9220	9220	9220	0
265	20231109	160400	3166920	9220	9220	9220	9220	0
266	20231109	160300	3166920	9220	9220	9220	9220	0
267	20231109	160200	3166920	9220	9220	9220	9220	0
268	20231109	160100	3166920	9220	9220	9220	9220	0
269	20231109	160000	3166920	9220	9220	9220	9220	0
270	20231109	155900	3166920	9220	9220	9220	9220	0
271	20231109	155800	3166920	9220	9220	9220	9220	0
272	20231109	155700	3166920	9220	9220	9220	9220	1
273	20231109	155600	3166920	9220	9220	9220	9220	0
274	20231109	155500	3166920	9220	9220	9220	9220	0
275	20231109	155400	3166920	9220	9220	9220	9220	0
276	20231109	155300	3166920	9220	9220	9220	9220	0
277	20231109	155200	3166920	9220	9220	9220	9220	0
278	20231109	155100	3166920	9220	9220	9220	9220	0
279	20231109	155000	3166920	9220	9220	9220	9220	0
280	20231109	154900	3166920	9220	9220	9220	9220	0
281	20231109	154800	3166920	9220	9220	9220	9220	0
282	20231109	154700	3166920	9220	9220	9220	9220	0
283	20231109	154600	3166920	9220	9220	9220	9220	0
284	20231109	154500	3166920	9220	9220	9220	9220	0
285	20231109	154400	3166920	9220	9220	9220	9220	0
286	20231109	154300	3166920	9220	9220	9220	9220	0
287	20231109	154200	3166920	9220	9220	9220	9220	0
288	20231109	154100	3166920	9220	9220	9220	9220	0
289	20231109	154000	3166920	9220	9220	9220	9220	0
290	20231109	153900	3166920	9220	9220	9220	9220	0
291	20231109	153800	3166920	9220	9220	9220	9220	0
292	20231109	153700	3166920	9220	9220	9220	9220	0
293	20231109	153600	3166920	9220	9220	9220	9220	0
294	20231109	153500	3166920	9220	9220	9220	9220	0
295	20231109	153400	3166920	9220	9220	9220	9220	0
296	20231109	153300	3166920	9220	9220	9220	9220	0
297	20231109	153200	3166920	9220	9220	9220	9220	0
298	20231109	153100	3166920	9220	9220	9220	9220	0
299	20231109	153000	3166920	9220	9220	9220	9220	0
300	20231109	152900	3166920	9220	9220	9220	9220	0
301	20231109	152800	3166920	9220	9220	9220	9220	0
302	20231109	152700	3166920	9220	9220	9220	9220	0
303	20231109	152600	3166920	9220	9220	9220	9220	0
304	20231109	152500	3166920	9220	9220	9220	9220	0
305	20231109	152400	3166920	9220	9220	9220	9220	0
306	20231109	152300	3166920	9220	9220	9220	9220	0
307	20231109	152200	3166920	9220	9220	9220	9220	0
308	20231109	152100	3166920	9220	9220	9220	9220	0
309	20231109	152000	3166920	9220	9220	9220	9220	0
310	20231109	151900	3166920	9220	9220	9220	9220	0
311	20231109	151800	3166920	9220	9220	9220	9220	0
312	20231109	151700	3166920	9220	9220	9220	9220	0
313	20231109	151600	3166920	9220	9220	9220	9220	0
314	20231109	151500	3166920	9220	9220	9220	9220	0
315	20231109	151400	3166920	9220	9220	9220	9220	0
316	20231109	151300	3166920	9220	9220	9220	9220	0
317	20231109	151200	3166920	9220	9220	9220	9220	0
318	20231109	151100	3166920	9220	9220	9220	9220	0
319	20231109	151000	3166920	9220	9220	9220	9220	0
320	20231109	150900	3166920	9220	9220	9220	9220	0
321	20231109	150800	3166920	9220	9220	9220	9220	0
322	20231109	150700	3166920	9220	9220	9220	9220	0
323	20231109	150600	3166920	9220	9220	9220	9220	0
324	20231109	150500	3166920	9220	9220	9220	9220	0
325	20231109	150400	3166920	9220	9220	9220	9220	0
326	20231109	150300	3166920	9220	9220	9220	9220	0
327	20231109	150200	3166920	9220	9220	9220	9220	0
328	20231109	150100	3166920	9220	9220	9220	9220	0
329	20231109	150000	3166920	9220	9220	9220	9220	0
330	20231109	145900	3166920	9220	9220	9220	9220	0
331	20231109	145800	3166920	9220	9220	9220	9220	0
332	20231109	145700	3166920	9220	9220	9220	9220	0
333	20231109	145600	3166920	9220	9220	9220	9220	0
334	20231109	145500	3166920	9220	9220	9220	9220	0
335	20231109	145400	3166920	9220	9220	9220	9220	0
336	20231109	145300	3166920	9220	9220	9220	9220	0
337	20231109	145200	3166920	9220	9220	9220	9220	0
338	20231109	145100	3166920	9220	9220	9220	9220	0
339	20231109	145000	3166920	9220	9220	9220	9220	0
340	20231109	144900	3166920	9220	9220	9220	9220	0
341	20231109	144800	3166920	9220	9220	9220	9220	0
342	20231109	144700	3166920	9220	9220	9220	9220	0
343	20231109	144600	3166920	9220	9220	9220	9220	0
344	20231109	144500	3166920	9220	9220	9220	9220	0
345	20231109	144400	3166920	9220	9220	9220	9220	0
346	20231109	144300	3166920	9220	9220	9220	9220	0
347	20231109	144200	3166920	9220	9220	9220	9220	0
348	20231109	144100	3166920	9220	9220	9220	9220	0
349	20231109	144000	3166920	9220	9220	9220	9220	0
350	20231109	143900	3166920	9220	9220	9220	9220	0
351	20231109	143800	3166920	9220	9220	9220	9220	1
352	20231109	143700	3157700	9080	9080	9080	9080	0
353	20231109	143600	3157700	9080	9080	9080	9080	0
354	20231109	143500	3157700	9080	9080	9080	9080	0
355	20231109	143400	3157700	9080	9080	9080	9080	0
356	20231109	143300	3157700	9080	9080	9080	9080	0
357	20231109	143200	3157700	9080	9080	9080	9080	100
358	20231109	143100	2249700	9230	9230	9230	9230	0
359	20231109	143000	2249700	9230	9230	9230	9230	0
360	20231109	142900	2249700	9230	9230	9230	9230	0
361	20231109	142800	2249700	9230	9230	9230	9230	0
362	20231109	142700	2249700	9230	9230	9230	9230	0
363	20231109	142600	2249700	9230	9230	9230	9230	0
364	20231109	142500	2249700	9230	9230	9230	9230	0
365	20231109	142400	2249700	9230	9230	9230	9230	0
366	20231109	142300	2249700	9230	9230	9230	9230	0
367	20231109	142200	2249700	9230	9230	9230	9230	0
368	20231109	142100	2249700	9230	9230	9230	9230	0
369	20231109	142000	2249700	9230	9230	9230	9230	0
370	20231109	141900	2249700	9230	9230	9230	9230	0
371	20231109	141800	2249700	9230	9230	9230	9230	0
372	20231109	141700	2249700	9230	9230	9230	9230	0
373	20231109	141600	2249700	9230	9230	9230	9230	0
374	20231109	141500	2249700	9230	9230	9230	9230	0
375	20231109	141400	2249700	9230	9230	9230	9230	0
376	20231109	141300	2249700	9230	9230	9230	9230	0
377	20231109	141200	2249700	9230	9230	9230	9230	0
378	20231109	141100	2249700	9230	9230	9230	9230	0
379	20231109	141000	2249700	9230	9230	9230	9230	0
380	20231109	140900	2249700	9230	9230	9230	9230	0
381	20231109	140800	2249700	9230	9230	9230	9230	0
382	20231109	140700	2249700	9230	9230	9230	9230	0
383	20231109	140600	2249700	9230	9230	9230	9230	0
384	20231109	140500	2249700	9230	9230	9230	9230	1
385	20231109	140400	2240470	9100	9100	9100	9100	0
386	20231109	140300	2240470	9100	9100	9100	9100	0
387	20231109	140200	2240470	9100	9100	9100	9100	0
388	20231109	140100	2240470	9100	9100	9100	9100	0
389	20231109	140000	2240470	9100	9100	9100	9100	0
390	20231109	135900	2240470	9100	9100	9100	9100	0
391	20231109	135800	2240470	9100	9100	9100	9100	0
392	20231109	135700	2240470	9100	9100	9100	9100	0
393	20231109	135600	2240470	9100	9100	9100	9100	0
394	20231109	135500	2240470	9100	9100	9100	9100	0
395	20231109	135400	2240470	9100	9100	9100	9100	0
396	20231109	135300	2240470	9100	9100	9100	9100	0
397	20231109	135200	2240470	9100	9100	9100	9100	0
398	20231109	135100	2240470	9100	9100	9100	9100	0
399	20231109	135000	2240470	9100	9100	9100	9100	0
400	20231109	134900	2240470	9100	9100	9100	9100	0
401	20231109	134800	2240470	9100	9100	9100	9100	0
402	20231109	134700	2240470	9100	9100	9100	9100	0
403	20231109	134600	2240470	9100	9100	9100	9100	0
404	20231109	134500	2240470	9100	9100	9100	9100	0
405	20231109	134400	2240470	9100	9100	9100	9100	0
406	20231109	134300	2240470	9100	9100	9100	9100	0
407	20231109	134200	2240470	9100	9100	9100	9100	0
408	20231109	134100	2240470	9100	9100	9100	9100	0
409	20231109	134000	2240470	9100	9100	9100	9100	0
410	20231109	133900	2240470	9100	9100	9100	9100	39
411	20231109	133800	1885570	9230	9230	9230	9230	0
412	20231109	133700	1885570	9230	9230	9230	9230	0
413	20231109	133600	1885570	9230	9230	9230	9230	0
414	20231109	133500	1885570	9230	9230	9230	9230	0
415	20231109	133400	1885570	9230	9230	9230	9230	0
416	20231109	133300	1885570	9230	9230	9230	9230	0
417	20231109	133200	1885570	9230	9230	9230	9230	0
418	20231109	133100	1885570	9230	9230	9230	9230	0
419	20231109	133000	1885570	9230	9230	9230	9230	0
420	20231109	132900	1885570	9230	9230	9230	9230	0
421	20231109	132800	1885570	9230	9230	9230	9230	0
422	20231109	132700	1885570	9230	9230	9230	9230	0
423	20231109	132600	1885570	9230	9230	9230	9230	0
424	20231109	132500	1885570	9230	9230	9230	9230	0
425	20231109	132400	1885570	9230	9230	9230	9230	0
426	20231109	132300	1885570	9230	9230	9230	9230	0
427	20231109	132200	1885570	9230	9230	9230	9230	0
428	20231109	132100	1885570	9230	9230	9230	9230	0
429	20231109	132000	1885570	9230	9230	9230	9230	0
430	20231109	131900	1885570	9230	9230	9230	9230	0
431	20231109	131800	1885570	9230	9230	9230	9230	0
432	20231109	131700	1885570	9230	9230	9230	9230	1
433	20231109	131600	1876340	9100	9100	9100	9100	0
434	20231109	131500	1876340	9100	9100	9100	9100	0
435	20231109	131400	1876340	9100	9100	9100	9100	0
436	20231109	131300	1876340	9100	9100	9100	9100	0
437	20231109	131200	1876340	9100	9100	9100	9100	0
438	20231109	131100	1876340	9100	9100	9100	9100	0
439	20231109	131000	1876340	9100	9100	9100	9100	0
440	20231109	130900	1876340	9100	9100	9100	9100	0
441	20231109	130800	1876340	9100	9100	9100	9100	0
442	20231109	130700	1876340	9100	9100	9100	9100	0
443	20231109	130600	1876340	9100	9100	9100	9100	0
444	20231109	130500	1876340	9100	9100	9100	9100	0
445	20231109	130400	1876340	9100	9100	9100	9100	0
446	20231109	130300	1876340	9100	9100	9100	9100	0
447	20231109	130200	1876340	9100	9100	9100	9100	0
448	20231109	130100	1876340	9100	9100	9100	9100	0
449	20231109	130000	1876340	9100	9100	9100	9100	0
450	20231109	125900	1876340	9100	9100	9100	9100	0
451	20231109	125800	1876340	9100	9100	9100	9100	0
452	20231109	125700	1876340	9100	9100	9100	9100	0
453	20231109	125600	1876340	9100	9100	9100	9100	0
454	20231109	125500	1876340	9100	9100	9100	9100	0
455	20231109	125400	1876340	9100	9100	9100	9100	0
456	20231109	125300	1876340	9100	9100	9100	9100	0
457	20231109	125200	1876340	9100	9100	9100	9100	80
458	20231109	125100	1148340	9100	9100	9100	9100	100
459	20231109	125000	238340	9100	9100	9100	9100	0
460	20231109	124900	238340	9100	9100	9100	9100	0
461	20231109	124800	238340	9100	9100	9100	9100	20
462	20231109	124700	56340	9390	9390	9390	9390	0
463	20231109	124600	56340	9390	9390	9390	9390	0
464	20231109	124500	56340	9390	9390	9390	9390	0
465	20231109	124400	56340	9390	9390	9390	9390	0
466	20231109	124300	56340	9390	9390	9390	9390	0
467	20231109	124200	56340	9390	9390	9390	9390	0
468	20231109	124100	56340	9390	9390	9390	9390	0
469	20231109	124000	56340	9390	9390	9390	9390	0
470	20231109	123900	56340	9390	9390	9390	9390	0
471	20231109	123800	56340	9390	9390	9390	9390	0
472	20231109	123700	56340	9390	9390	9390	9390	0
473	20231109	123600	56340	9390	9390	9390	9390	0
474	20231109	123500	56340	9390	9390	9390	9390	0
475	20231109	123400	56340	9390	9390	9390	9390	0
476	20231109	123300	56340	9390	9390	9390	9390	0
477	20231109	123200	56340	9390	9390	9390	9390	0
478	20231109	123100	56340	9390	9390	9390	9390	0
479	20231109	123000	56340	9390	9390	9390	9390	0
480	20231109	122900	56340	9390	9390	9390	9390	0
481	20231109	122800	56340	9390	9390	9390	9390	0
482	20231109	122700	56340	9390	9390	9390	9390	0
483	20231109	122600	56340	9390	9390	9390	9390	0
484	20231109	122500	56340	9390	9390	9390	9390	0
485	20231109	122400	56340	9390	9390	9390	9390	0
486	20231109	122300	56340	9390	9390	9390	9390	0
487	20231109	122200	56340	9390	9390	9390	9390	0
488	20231109	122100	56340	9390	9390	9390	9390	0
489	20231109	122000	56340	9390	9390	9390	9390	0
490	20231109	121900	56340	9390	9390	9390	9390	0
491	20231109	121800	56340	9390	9390	9390	9390	0
492	20231109	121700	56340	9390	9390	9390	9390	0
493	20231109	121600	56340	9390	9390	9390	9390	0
494	20231109	121500	56340	9390	9390	9390	9390	0
495	20231109	121400	56340	9390	9390	9390	9390	0
496	20231109	121300	56340	9390	9390	9390	9390	0
497	20231109	121200	56340	9390	9390	9390	9390	0
498	20231109	121100	56340	9390	9390	9390	9390	0
499	20231109	121000	56340	9390	9390	9390	9390	0
500	20231109	120900	56340	9390	9390	9390	9390	0
501	20231109	120800	56340	9390	9390	9390	9390	0
502	20231109	120700	56340	9390	9390	9390	9390	0
503	20231109	120600	56340	9390	9390	9390	9390	0
504	20231109	120500	56340	9390	9390	9390	9390	0
505	20231109	120400	56340	9390	9390	9390	9390	0
506	20231109	120300	56340	9390	9390	9390	9390	0
507	20231109	120200	56340	9390	9390	9390	9390	0
508	20231109	120100	56340	9390	9390	9390	9390	0
509	20231109	120000	56340	9390	9390	9390	9390	0
510	20231109	115900	56340	9390	9390	9390	9390	0
511	20231109	115800	56340	9390	9390	9390	9390	0
512	20231109	115700	56340	9390	9390	9390	9390	0
513	20231109	115600	56340	9390	9390	9390	9390	0
514	20231109	115500	56340	9390	9390	9390	9390	0
515	20231109	115400	56340	9390	9390	9390	9390	0
516	20231109	115300	56340	9390	9390	9390	9390	0
517	20231109	115200	56340	9390	9390	9390	9390	0
518	20231109	115100	56340	9390	9390	9390	9390	0
519	20231109	115000	56340	9390	9390	9390	9390	0
520	20231109	114900	56340	9390	9390	9390	9390	0
521	20231109	114800	56340	9390	9390	9390	9390	0
522	20231109	114700	56340	9390	9390	9390	9390	0
523	20231109	114600	56340	9390	9390	9390	9390	0
524	20231109	114500	56340	9390	9390	9390	9390	0
525	20231109	114400	56340	9390	9390	9390	9390	0
526	20231109	114300	56340	9390	9390	9390	9390	0
527	20231109	114200	56340	9390	9390	9390	9390	0
528	20231109	114100	56340	9390	9390	9390	9390	0
529	20231109	114000	56340	9390	9390	9390	9390	0
530	20231109	113900	56340	9390	9390	9390	9390	0
531	20231109	113800	56340	9390	9390	9390	9390	0
532	20231109	113700	56340	9390	9390	9390	9390	0
533	20231109	113600	56340	9390	9390	9390	9390	0
534	20231109	113500	56340	9390	9390	9390	9390	0
535	20231109	113400	56340	9390	9390	9390	9390	0
536	20231109	113300	56340	9390	9390	9390	9390	0
537	20231109	113200	56340	9390	9390	9390	9390	0
538	20231109	113100	56340	9390	9390	9390	9390	0
539	20231109	113000	56340	9390	9390	9390	9390	0
540	20231109	112900	56340	9390	9390	9390	9390	0
541	20231109	112800	56340	9390	9390	9390	9390	0
542	20231109	112700	56340	9390	9390	9390	9390	0
543	20231109	112600	56340	9390	9390	9390	9390	0
544	20231109	112500	56340	9390	9390	9390	9390	0
545	20231109	112400	56340	9390	9390	9390	9390	0
546	20231109	112300	56340	9390	9390	9390	9390	0
547	20231109	112200	56340	9390	9390	9390	9390	0
548	20231109	112100	56340	9390	9390	9390	9390	0
549	20231109	112000	56340	9390	9390	9390	9390	0
550	20231109	111900	56340	9390	9390	9390	9390	0
551	20231109	111800	56340	9390	9390	9390	9390	0
552	20231109	111700	56340	9390	9390	9390	9390	0
553	20231109	111600	56340	9390	9390	9390	9390	0
554	20231109	111500	56340	9390	9390	9390	9390	0
555	20231109	111400	56340	9390	9390	9390	9390	0
556	20231109	111300	56340	9390	9390	9390	9390	0
557	20231109	111200	56340	9390	9390	9390	9390	0
558	20231109	111100	56340	9390	9390	9390	9390	0
559	20231109	111000	56340	9390	9390	9390	9390	0
560	20231109	110900	56340	9390	9390	9390	9390	0
561	20231109	110800	56340	9390	9390	9390	9390	0
562	20231109	110700	56340	9390	9390	9390	9390	0
563	20231109	110600	56340	9390	9390	9390	9390	0
564	20231109	110500	56340	9390	9390	9390	9390	0
565	20231109	110400	56340	9390	9390	9390	9390	0
566	20231109	110300	56340	9390	9390	9390	9390	0
567	20231109	110200	56340	9390	9390	9390	9390	0
568	20231109	110100	56340	9390	9390	9390	9390	0
569	20231109	110000	56340	9390	9390	9390	9390	0
570	20231109	105900	56340	9390	9390	9390	9390	0
571	20231109	105800	56340	9390	9390	9390	9390	0
572	20231109	105700	56340	9390	9390	9390	9390	0
573	20231109	105600	56340	9390	9390	9390	9390	0
574	20231109	105500	56340	9390	9390	9390	9390	0
575	20231109	105400	56340	9390	9390	9390	9390	0
576	20231109	105300	56340	9390	9390	9390	9390	0
577	20231109	105200	56340	9390	9390	9390	9390	0
578	20231109	105100	56340	9390	9390	9390	9390	0
579	20231109	105000	56340	9390	9390	9390	9390	0
580	20231109	104900	56340	9390	9390	9390	9390	0
581	20231109	104800	56340	9390	9390	9390	9390	0
582	20231109	104700	56340	9390	9390	9390	9390	0
583	20231109	104600	56340	9390	9390	9390	9390	0
584	20231109	104500	56340	9390	9390	9390	9390	0
585	20231109	104400	56340	9390	9390	9390	9390	0
586	20231109	104300	56340	9390	9390	9390	9390	0
587	20231109	104200	56340	9390	9390	9390	9390	0
588	20231109	104100	56340	9390	9390	9390	9390	0
589	20231109	104000	56340	9390	9390	9390	9390	0
590	20231109	103900	56340	9390	9390	9390	9390	0
591	20231109	103800	56340	9390	9390	9390	9390	0
592	20231109	103700	56340	9390	9390	9390	9390	0
593	20231109	103600	56340	9390	9390	9390	9390	0
594	20231109	103500	56340	9390	9390	9390	9390	0
595	20231109	103400	56340	9390	9390	9390	9390	0
596	20231109	103300	56340	9390	9390	9390	9390	0
597	20231109	103200	56340	9390	9390	9390	9390	0
598	20231109	103100	56340	9390	9390	9390	9390	0
599	20231109	103000	56340	9390	9390	9390	9390	0
600	20231109	102900	56340	9390	9390	9390	9390	0
601	20231109	102800	56340	9390	9390	9390	9390	0
602	20231109	102700	56340	9390	9390	9390	9390	0
603	20231109	102600	56340	9390	9390	9390	9390	0
604	20231109	102500	56340	9390	9390	9390	9390	0
605	20231109	102400	56340	9390	9390	9390	9390	0
606	20231109	102300	56340	9390	9390	9390	9390	0
607	20231109	102200	56340	9390	9390	9390	9390	0
608	20231109	102100	56340	9390	9390	9390	9390	0
609	20231109	102000	56340	9390	9390	9390	9390	0
610	20231109	101900	56340	9390	9390	9390	9390	0
611	20231109	101800	56340	9390	9390	9390	9390	0
612	20231109	101700	56340	9390	9390	9390	9390	0
613	20231109	101600	56340	9390	9390	9390	9390	0
614	20231109	101500	56340	9390	9390	9390	9390	0
615	20231109	101400	56340	9390	9390	9390	9390	0
616	20231109	101300	56340	9390	9390	9390	9390	0
617	20231109	101200	56340	9390	9390	9390	9390	0
618	20231109	101100	56340	9390	9390	9390	9390	0
619	20231109	101000	56340	9390	9390	9390	9390	0
620	20231109	100900	56340	9390	9390	9390	9390	0
621	20231109	100800	56340	9390	9390	9390	9390	0
622	20231109	100700	56340	9390	9390	9390	9390	0
623	20231109	100600	56340	9390	9390	9390	9390	0
624	20231109	100500	56340	9390	9390	9390	9390	0
625	20231109	100400	56340	9390	9390	9390	9390	0
626	20231109	100300	56340	9390	9390	9390	9390	0
627	20231109	100200	56340	9390	9390	9390	9390	0
628	20231109	100100	56340	9390	9390	9390	9390	0
629	20231109	100000	56340	9390	9390	9390	9390	0
630	20231109	095900	56340	9390	9390	9390	9390	0
631	20231109	095800	56340	9390	9390	9390	9390	0
632	20231109	095700	56340	9390	9390	9390	9390	0
633	20231109	095600	56340	9390	9390	9390	9390	0
634	20231109	095500	56340	9390	9390	9390	9390	0
635	20231109	095400	56340	9390	9390	9390	9390	0
636	20231109	095300	56340	9390	9390	9390	9390	0
637	20231109	095200	56340	9390	9390	9390	9390	0
638	20231109	095100	56340	9390	9390	9390	9390	0
639	20231109	095000	56340	9390	9390	9390	9390	0
640	20231109	094900	56340	9390	9390	9390	9390	0
641	20231109	094800	56340	9390	9390	9390	9390	0
642	20231109	094700	56340	9390	9390	9390	9390	0
643	20231109	094600	56340	9390	9390	9390	9390	0
644	20231109	094500	56340	9390	9390	9390	9390	0
645	20231109	094400	56340	9390	9390	9390	9390	0
646	20231109	094300	56340	9390	9390	9390	9390	0
647	20231109	094200	56340	9390	9390	9390	9390	0
648	20231109	094100	56340	9390	9390	9390	9390	0
649	20231109	094000	56340	9390	9390	9390	9390	0
650	20231109	093900	56340	9390	9390	9390	9390	0
651	20231109	093800	56340	9390	9390	9390	9390	0
652	20231109	093700	56340	9390	9390	9390	9390	0
653	20231109	093600	56340	9390	9390	9390	9390	0
654	20231109	093500	56340	9390	9390	9390	9390	0
655	20231109	093400	56340	9390	9390	9390	9390	0
656	20231109	093300	56340	9390	9390	9390	9390	0
657	20231109	093200	56340	9390	9390	9390	9390	0
658	20231109	093100	56340	9390	9390	9390	9390	0
659	20231109	093000	56340	9390	9390	9390	9390	0
660	20231109	092900	56340	9390	9390	9390	9390	0
661	20231109	092800	56340	9390	9390	9390	9390	0
662	20231109	092700	56340	9390	9390	9390	9390	0
663	20231109	092600	56340	9390	9390	9390	9390	0
664	20231109	092500	56340	9390	9390	9390	9390	0
665	20231109	092400	56340	9390	9390	9390	9390	0
666	20231109	092300	56340	9390	9390	9390	9390	0
667	20231109	092200	56340	9390	9390	9390	9390	0
668	20231109	092100	56340	9390	9390	9390	9390	0
669	20231109	092000	56340	9390	9390	9390	9390	0
670	20231109	091900	56340	9390	9390	9390	9390	0
671	20231109	091800	56340	9390	9390	9390	9390	0
672	20231109	091700	56340	9390	9390	9390	9390	0
673	20231109	091600	56340	9390	9390	9390	9390	0
674	20231109	091500	56340	9390	9390	9390	9390	0
675	20231109	091400	56340	9390	9390	9390	9390	0
676	20231109	091300	56340	9390	9390	9390	9390	0
677	20231109	091200	56340	9390	9390	9390	9390	0
678	20231109	091100	56340	9390	9390	9390	9390	0
679	20231109	091000	56340	9390	9390	9390	9390	0
680	20231109	090900	56340	9390	9390	9390	9390	0
681	20231109	090800	56340	9390	9390	9390	9390	0
682	20231109	090700	56340	9390	9390	9390	9390	0
683	20231109	090600	56340	9390	9390	9390	9390	0
684	20231109	090500	56340	9390	9390	9390	9390	0
685	20231109	090400	56340	9390	9390	9390	9390	0
686	20231109	090300	56340	9390	9390	9390	9390	0
687	20231109	090200	56340	9390	9390	9390	9390	0
688	20231109	090100	56340	9390	9390	9390	9390	0
689	20231109	090000	56340	9390	9390	9390	9390	6