KissMeData/012620/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185700	100117970	9230	9230	9230	9230	620
3	20231106	185600	100117970	9230	9230	9230	9230	0
4	20231106	185500	100117970	9230	9230	9230	9230	0
5	20231106	185400	100117970	9230	9230	9230	9230	0
6	20231106	185300	100117970	9230	9230	9230	9230	0
7	20231106	185200	100117970	9230	9230	9230	9230	0
8	20231106	185100	100117970	9230	9230	9230	9230	0
9	20231106	185000	100117970	9230	9230	9230	9230	0
10	20231106	184900	100117970	9230	9230	9230	9230	0
11	20231106	184800	100117970	9230	9230	9230	9230	0
12	20231106	184700	100117970	9230	9230	9230	9230	0
13	20231106	184600	100117970	9230	9230	9230	9230	0
14	20231106	184500	100117970	9230	9230	9230	9230	0
15	20231106	184400	100117970	9230	9230	9230	9230	0
16	20231106	184300	100117970	9230	9230	9230	9230	0
17	20231106	184200	100117970	9230	9230	9230	9230	0
18	20231106	184100	100117970	9230	9230	9230	9230	0
19	20231106	184000	100117970	9230	9230	9230	9230	0
20	20231106	183900	100117970	9230	9230	9230	9230	0
21	20231106	183800	100117970	9230	9230	9230	9230	0
22	20231106	183700	100117970	9230	9230	9230	9230	0
23	20231106	183600	100117970	9230	9230	9230	9230	0
24	20231106	183500	100117970	9230	9230	9230	9230	0
25	20231106	183400	100117970	9230	9230	9230	9230	0
26	20231106	183300	100117970	9230	9230	9230	9230	0
27	20231106	183200	100117970	9230	9230	9230	9230	0
28	20231106	183100	100117970	9230	9230	9230	9230	0
29	20231106	183000	100117970	9230	9230	9230	9230	0
30	20231106	182900	100117970	9230	9230	9230	9230	0
31	20231106	182800	100117970	9230	9230	9230	9230	0
32	20231106	182700	100117970	9230	9230	9230	9230	620
33	20231106	182600	100117970	9230	9230	9230	9230	0
34	20231106	182500	100117970	9230	9230	9230	9230	0
35	20231106	182400	100117970	9230	9230	9230	9230	0
36	20231106	182300	100117970	9230	9230	9230	9230	0
37	20231106	182200	100117970	9230	9230	9230	9230	0
38	20231106	182100	100117970	9230	9230	9230	9230	0
39	20231106	182000	100117970	9230	9230	9230	9230	0
40	20231106	181900	100117970	9230	9230	9230	9230	0
41	20231106	181800	100117970	9230	9230	9230	9230	0
42	20231106	181700	100117970	9230	9230	9230	9230	0
43	20231106	181600	100117970	9230	9230	9230	9230	0
44	20231106	181500	100117970	9230	9230	9230	9230	0
45	20231106	181400	100117970	9230	9230	9230	9230	0
46	20231106	181300	100117970	9230	9230	9230	9230	0
47	20231106	181200	100117970	9230	9230	9230	9230	0
48	20231106	181100	100117970	9230	9230	9230	9230	0
49	20231106	181000	100117970	9230	9230	9230	9230	0
50	20231106	180900	100117970	9230	9230	9230	9230	0
51	20231106	180800	100117970	9230	9230	9230	9230	0
52	20231106	180700	100117970	9230	9230	9230	9230	0
53	20231106	180600	100117970	9230	9230	9230	9230	0
54	20231106	180500	100117970	9230	9230	9230	9230	0
55	20231106	180400	100117970	9230	9230	9230	9230	0
56	20231106	180300	100117970	9230	9230	9230	9230	0
57	20231106	180200	100117970	9230	9230	9230	9230	0
58	20231106	180100	100117970	9230	9230	9230	9230	0
59	20231106	180000	100117970	9230	9230	9230	9230	0
60	20231106	175900	100117970	9230	9230	9230	9230	0
61	20231106	175800	100117970	9230	9230	9230	9230	0
62	20231106	175700	100117970	9230	9230	9230	9230	620
63	20231106	175600	100117970	9230	9230	9230	9230	0
64	20231106	175500	100117970	9230	9230	9230	9230	0
65	20231106	175400	100117970	9230	9230	9230	9230	0
66	20231106	175300	100117970	9230	9230	9230	9230	0
67	20231106	175200	100117970	9230	9230	9230	9230	0
68	20231106	175100	100117970	9230	9230	9230	9230	0
69	20231106	175000	100117970	9230	9230	9230	9230	0
70	20231106	174900	100117970	9230	9230	9230	9230	0
71	20231106	174800	100117970	9230	9230	9230	9230	0
72	20231106	174700	100117970	9230	9230	9230	9230	0
73	20231106	174600	100117970	9230	9230	9230	9230	0
74	20231106	174500	100117970	9230	9230	9230	9230	0
75	20231106	174400	100117970	9230	9230	9230	9230	0
76	20231106	174300	100117970	9230	9230	9230	9230	0
77	20231106	174200	100117970	9230	9230	9230	9230	0
78	20231106	174100	100117970	9230	9230	9230	9230	0
79	20231106	174000	100117970	9230	9230	9230	9230	0
80	20231106	173900	100117970	9230	9230	9230	9230	0
81	20231106	173800	100117970	9230	9230	9230	9230	0
82	20231106	173700	100117970	9230	9230	9230	9230	0
83	20231106	173600	100117970	9230	9230	9230	9230	0
84	20231106	173500	100117970	9230	9230	9230	9230	0
85	20231106	173400	100117970	9230	9230	9230	9230	0
86	20231106	173300	100117970	9230	9230	9230	9230	0
87	20231106	173200	100117970	9230	9230	9230	9230	0
88	20231106	173100	100117970	9230	9230	9230	9230	0
89	20231106	173000	100117970	9230	9230	9230	9230	0
90	20231106	172900	100117970	9230	9230	9230	9230	0
91	20231106	172800	100117970	9230	9230	9230	9230	0
92	20231106	172700	100117970	9230	9230	9230	9230	620
93	20231106	172600	100117970	9230	9230	9230	9230	0
94	20231106	172500	100117970	9230	9230	9230	9230	0
95	20231106	172400	100117970	9230	9230	9230	9230	0
96	20231106	172300	100117970	9230	9230	9230	9230	0
97	20231106	172200	100117970	9230	9230	9230	9230	0
98	20231106	172100	100117970	9230	9230	9230	9230	0
99	20231106	172000	100117970	9230	9230	9230	9230	0
100	20231106	171900	100117970	9230	9230	9230	9230	0
101	20231106	171800	100117970	9230	9230	9230	9230	0
102	20231106	171700	100117970	9230	9230	9230	9230	0
103	20231106	171600	100117970	9230	9230	9230	9230	0
104	20231106	171500	100117970	9230	9230	9230	9230	0
105	20231106	171400	100117970	9230	9230	9230	9230	0
106	20231106	171300	100117970	9230	9230	9230	9230	0
107	20231106	171200	100117970	9230	9230	9230	9230	0
108	20231106	171100	100117970	9230	9230	9230	9230	0
109	20231106	171000	100117970	9230	9230	9230	9230	0
110	20231106	170900	100117970	9230	9230	9230	9230	0
111	20231106	170800	100117970	9230	9230	9230	9230	0
112	20231106	170700	100117970	9230	9230	9230	9230	0
113	20231106	170600	100117970	9230	9230	9230	9230	0
114	20231106	170500	100117970	9230	9230	9230	9230	0
115	20231106	170400	100117970	9230	9230	9230	9230	0
116	20231106	170300	100117970	9230	9230	9230	9230	0
117	20231106	170200	100117970	9230	9230	9230	9230	0
118	20231106	170100	100117970	9230	9230	9230	9230	0
119	20231106	170000	100117970	9230	9230	9230	9230	0
120	20231106	165900	100117970	9230	9230	9230	9230	0
121	20231106	165800	100117970	9230	9230	9230	9230	0
122	20231106	165700	100117970	9230	9230	9230	9230	620
123	20231106	165600	100117970	9230	9230	9230	9230	0
124	20231106	165500	100117970	9230	9230	9230	9230	0
125	20231106	165400	100117970	9230	9230	9230	9230	0
126	20231106	165300	100117970	9230	9230	9230	9230	0
127	20231106	165200	100117970	9230	9230	9230	9230	0
128	20231106	165100	100117970	9230	9230	9230	9230	0
129	20231106	165000	100117970	9230	9230	9230	9230	0
130	20231106	164900	100117970	9230	9230	9230	9230	0
131	20231106	164800	100117970	9230	9230	9230	9230	0
132	20231106	164700	100117970	9230	9230	9230	9230	0
133	20231106	164600	100117970	9230	9230	9230	9230	0
134	20231106	164500	100117970	9230	9230	9230	9230	0
135	20231106	164400	100117970	9230	9230	9230	9230	0
136	20231106	164300	100117970	9230	9230	9230	9230	0
137	20231106	164200	100117970	9230	9230	9230	9230	0
138	20231106	164100	100117970	9230	9230	9230	9230	0
139	20231106	164000	100117970	9230	9230	9230	9230	0
140	20231106	163900	100117970	9230	9230	9230	9230	0
141	20231106	163800	100117970	9230	9230	9230	9230	0
142	20231106	163700	100117970	9230	9230	9230	9230	0
143	20231106	163600	100117970	9230	9230	9230	9230	0
144	20231106	163500	100117970	9230	9230	9230	9230	0
145	20231106	163400	100117970	9230	9230	9230	9230	0
146	20231106	163300	100117970	9230	9230	9230	9230	0
147	20231106	163200	100117970	9230	9230	9230	9230	0
148	20231106	163100	100117970	9230	9230	9230	9230	0
149	20231106	163000	100117970	9230	9230	9230	9230	0
150	20231106	162900	100117970	9230	9230	9230	9230	0
151	20231106	162800	100117970	9230	9230	9230	9230	0
152	20231106	162700	100117970	9230	9230	9230	9230	620
153	20231106	162600	100117970	9230	9230	9230	9230	0
154	20231106	162500	100117970	9230	9230	9230	9230	0
155	20231106	162400	100117970	9230	9230	9230	9230	0
156	20231106	162300	100117970	9230	9230	9230	9230	0
157	20231106	162200	100117970	9230	9230	9230	9230	0
158	20231106	162100	100117970	9230	9230	9230	9230	0
159	20231106	162000	100117970	9230	9230	9230	9230	0
160	20231106	161900	100117970	9230	9230	9230	9230	0
161	20231106	161800	100117970	9230	9230	9230	9230	0
162	20231106	161700	100117970	9230	9230	9230	9230	0
163	20231106	161600	100117970	9230	9230	9230	9230	0
164	20231106	161500	100117970	9230	9230	9230	9230	0
165	20231106	161400	100117970	9230	9230	9230	9230	0
166	20231106	161300	100117970	9230	9230	9230	9230	0
167	20231106	161200	100117970	9230	9230	9230	9230	0
168	20231106	161100	100117970	9230	9230	9230	9230	0
169	20231106	161000	100117970	9230	9230	9230	9230	0
170	20231106	160900	100117970	9230	9230	9230	9230	0
171	20231106	160800	100117970	9230	9230	9230	9230	0
172	20231106	160700	100117970	9230	9230	9230	9230	0
173	20231106	160600	100117970	9230	9230	9230	9230	0
174	20231106	160500	100117970	9230	9230	9230	9230	0
175	20231106	160400	100117970	9230	9230	9230	9230	0
176	20231106	160300	100117970	9230	9230	9230	9230	0
177	20231106	160200	100117970	9230	9230	9230	9230	0
178	20231106	160100	100117970	9230	9230	9230	9230	0
179	20231106	160000	100117970	9230	9230	9230	9230	0
180	20231106	155900	100117970	9230	9230	9230	9230	0
181	20231106	155800	100117970	9230	9230	9230	9230	0
182	20231106	155700	100117970	9230	9230	9230	9230	620
183	20231106	155600	100117970	9230	9230	9230	9230	0
184	20231106	155500	100117970	9230	9230	9230	9230	0
185	20231106	155400	100117970	9230	9230	9230	9230	0
186	20231106	155300	100117970	9230	9230	9230	9230	0
187	20231106	155200	100117970	9230	9230	9230	9230	0
188	20231106	155100	100117970	9230	9230	9230	9230	0
189	20231106	155000	100117970	9230	9230	9230	9230	0
190	20231106	154900	100117970	9230	9230	9230	9230	0
191	20231106	154800	100117970	9230	9230	9230	9230	0
192	20231106	154700	100117970	9230	9230	9230	9230	0
193	20231106	154600	100117970	9230	9230	9230	9230	0
194	20231106	154500	100117970	9230	9230	9230	9230	0
195	20231106	154400	100117970	9230	9230	9230	9230	0
196	20231106	154300	100117970	9230	9230	9230	9230	0
197	20231106	154200	100117970	9230	9230	9230	9230	0
198	20231106	154100	100117970	9230	9230	9230	9230	0
199	20231106	154000	100117970	9230	9230	9230	9230	0
200	20231106	153900	100117970	9230	9230	9230	9230	0
201	20231106	153800	100117970	9230	9230	9230	9230	0
202	20231106	153700	100117970	9230	9230	9230	9230	0
203	20231106	153600	100117970	9230	9230	9230	9230	0
204	20231106	153500	100117970	9230	9230	9230	9230	0
205	20231106	153400	100117970	9230	9230	9230	9230	0
206	20231106	153300	100117970	9230	9230	9230	9230	0
207	20231106	153200	100117970	9230	9230	9230	9230	0
208	20231106	153100	100117970	9230	9230	9230	9230	0
209	20231106	153000	100117970	9230	9230	9230	9230	620
210	20231106	152900	94395370	9250	9250	9250	9250	0
211	20231106	152800	94395370	9250	9250	9250	9250	0
212	20231106	152700	94395370	9250	9250	9250	9250	0
213	20231106	152600	94395370	9250	9250	9250	9250	0
214	20231106	152500	94395370	9250	9250	9250	9250	0
215	20231106	152400	94395370	9250	9250	9250	9250	0
216	20231106	152300	94395370	9250	9250	9250	9250	0
217	20231106	152200	94395370	9250	9250	9250	9250	0
218	20231106	152100	94395370	9250	9250	9250	9250	0
219	20231106	152000	94395370	9250	9250	9250	9250	0
220	20231106	151900	94395370	9250	9140	9250	9140	337
221	20231106	151800	91305810	9220	9220	9220	9220	0
222	20231106	151700	91305810	9220	9140	9230	9140	731
223	20231106	151600	84616700	9140	9140	9140	9140	0
224	20231106	151500	84616700	9140	9140	9140	9140	100
225	20231106	151400	83702700	9130	9130	9130	9130	0
226	20231106	151300	83702700	9130	9130	9130	9130	0
227	20231106	151200	83702700	9130	9130	9130	9130	0
228	20231106	151100	83702700	9130	9140	9140	9130	62
229	20231106	151000	83136520	9140	9140	9140	9140	0
230	20231106	150900	83136520	9140	9140	9140	9140	0
231	20231106	150800	83136520	9140	9140	9140	9140	0
232	20231106	150700	83136520	9140	9140	9140	9140	0
233	20231106	150600	83136520	9140	9140	9140	9140	0
234	20231106	150500	83136520	9140	9140	9140	9140	0
235	20231106	150400	83136520	9140	9140	9140	9140	0
236	20231106	150300	83136520	9140	9140	9140	9140	0
237	20231106	150200	83136520	9140	9140	9140	9140	28
238	20231106	150100	82880600	9140	9140	9140	9140	0
239	20231106	150000	82880600	9140	9130	9140	9130	75
240	20231106	145900	82195810	9130	9130	9130	9130	6
241	20231106	145800	82141030	9130	9130	9130	9130	0
242	20231106	145700	82141030	9130	9130	9130	9130	0
243	20231106	145600	82141030	9130	9130	9130	9130	13
244	20231106	145500	82022340	9130	9130	9130	9130	0
245	20231106	145400	82022340	9130	9120	9130	9120	105
246	20231106	145300	81064640	9120	9120	9120	9120	0
247	20231106	145200	81064640	9120	9120	9120	9120	0
248	20231106	145100	81064640	9120	9120	9120	9120	0
249	20231106	145000	81064640	9120	9120	9120	9120	6
250	20231106	144900	81009920	9110	9110	9110	9110	0
251	20231106	144800	81009920	9110	9110	9110	9110	0
252	20231106	144700	81009920	9110	9110	9110	9110	80
253	20231106	144600	80281120	9110	9110	9110	9110	0
254	20231106	144500	80281120	9110	9110	9110	9110	5
255	20231106	144400	80235570	9100	9100	9100	9100	0
256	20231106	144300	80235570	9100	9100	9100	9100	429
257	20231106	144200	76331670	9100	9100	9100	9100	0
258	20231106	144100	76331670	9100	9100	9100	9100	521
259	20231106	144000	71590570	9110	9110	9110	9110	9
260	20231106	143900	71508580	9110	9110	9110	9110	0
261	20231106	143800	71508580	9110	9110	9110	9110	0
262	20231106	143700	71508580	9110	9110	9110	9110	0
263	20231106	143600	71508580	9110	9110	9110	9110	0
264	20231106	143500	71508580	9110	9110	9110	9110	0
265	20231106	143400	71508580	9110	9110	9110	9110	0
266	20231106	143300	71508580	9110	9110	9110	9110	0
267	20231106	143200	71508580	9110	9110	9110	9110	0
268	20231106	143100	71508580	9110	9110	9110	9110	0
269	20231106	143000	71508580	9110	9110	9110	9110	6
270	20231106	142900	71453920	9100	9100	9100	9100	0
271	20231106	142800	71453920	9100	9100	9100	9100	0
272	20231106	142700	71453920	9100	9100	9100	9100	0
273	20231106	142600	71453920	9100	9100	9100	9100	0
274	20231106	142500	71453920	9100	9100	9100	9100	0
275	20231106	142400	71453920	9100	9100	9100	9100	1
276	20231106	142300	71444820	9140	9140	9140	9140	0
277	20231106	142200	71444820	9140	9140	9140	9140	0
278	20231106	142100	71444820	9140	9140	9140	9140	0
279	20231106	142000	71444820	9140	9140	9140	9140	9
280	20231106	141900	71362560	9140	9140	9140	9140	0
281	20231106	141800	71362560	9140	9140	9140	9140	0
282	20231106	141700	71362560	9140	9140	9140	9140	415
283	20231106	141600	67569460	9140	9140	9140	9140	0
284	20231106	141500	67569460	9140	9140	9140	9140	8
285	20231106	141400	67496340	9140	9140	9140	9140	0
286	20231106	141300	67496340	9140	9140	9140	9140	0
287	20231106	141200	67496340	9140	9140	9140	9140	0
288	20231106	141100	67496340	9140	9140	9140	9140	7
289	20231106	141000	67432360	9140	9140	9140	9140	6
290	20231106	140900	67377520	9100	9100	9100	9100	0
291	20231106	140800	67377520	9100	9100	9100	9100	0
292	20231106	140700	67377520	9100	9100	9100	9100	0
293	20231106	140600	67377520	9100	9100	9100	9100	0
294	20231106	140500	67377520	9100	9140	9140	9100	983
295	20231106	140400	58426900	9140	9140	9140	9140	0
296	20231106	140300	58426900	9140	9140	9140	9140	0
297	20231106	140200	58426900	9140	9140	9140	9140	0
298	20231106	140100	58426900	9140	9140	9140	9140	1
299	20231106	140000	58417760	9140	9140	9140	9140	9
300	20231106	135900	58335500	9140	9140	9140	9140	0
301	20231106	135800	58335500	9140	9140	9140	9140	0
302	20231106	135700	58335500	9140	9140	9140	9140	0
303	20231106	135600	58335500	9140	9140	9140	9140	0
304	20231106	135500	58335500	9140	9140	9140	9140	0
305	20231106	135400	58335500	9140	9140	9140	9140	0
306	20231106	135300	58335500	9140	9140	9140	9140	0
307	20231106	135200	58335500	9140	9140	9140	9140	0
308	20231106	135100	58335500	9140	9140	9140	9140	0
309	20231106	135000	58335500	9140	9140	9140	9140	6
310	20231106	134900	58280660	9140	9140	9140	9140	0
311	20231106	134800	58280660	9140	9140	9140	9140	0
312	20231106	134700	58280660	9140	9140	9140	9140	0
313	20231106	134600	58280660	9140	9140	9140	9140	0
314	20231106	134500	58280660	9140	9140	9140	9140	0
315	20231106	134400	58280660	9140	9140	9140	9140	0
316	20231106	134300	58280660	9140	9140	9140	9140	0
317	20231106	134200	58280660	9140	9140	9140	9140	0
318	20231106	134100	58280660	9140	9140	9140	9140	0
319	20231106	134000	58280660	9140	9140	9140	9140	9
320	20231106	133900	58198400	9140	9140	9140	9140	0
321	20231106	133800	58198400	9140	9140	9140	9140	0
322	20231106	133700	58198400	9140	9140	9140	9140	0
323	20231106	133600	58198400	9140	9140	9140	9140	0
324	20231106	133500	58198400	9140	9140	9140	9140	0
325	20231106	133400	58198400	9140	9140	9140	9140	0
326	20231106	133300	58198400	9140	9140	9140	9140	0
327	20231106	133200	58198400	9140	9140	9140	9140	0
328	20231106	133100	58198400	9140	9140	9140	9140	0
329	20231106	133000	58198400	9140	9130	9140	9130	239
330	20231106	132900	56014430	9130	9130	9130	9130	1
331	20231106	132800	56005300	9120	9120	9120	9120	0
332	20231106	132700	56005300	9120	9120	9120	9120	0
333	20231106	132600	56005300	9120	9120	9120	9120	0
334	20231106	132500	56005300	9120	9120	9120	9120	785
335	20231106	132400	48846100	9110	9110	9110	9110	0
336	20231106	132300	48846100	9110	9100	9110	9100	538
337	20231106	132200	43945830	9100	9100	9100	9100	0
338	20231106	132100	43945830	9100	9100	9100	9100	0
339	20231106	132000	43945830	9100	9100	9100	9100	9
340	20231106	131900	43863930	9090	9090	9090	9090	0
341	20231106	131800	43863930	9090	9090	9090	9090	100
342	20231106	131700	42954930	9110	9110	9110	9110	0
343	20231106	131600	42954930	9110	9110	9110	9110	1
344	20231106	131500	42945820	9090	9090	9090	9090	0
345	20231106	131400	42945820	9090	9100	9100	9090	104
346	20231106	131300	41999680	9100	9100	9100	9100	0
347	20231106	131200	41999680	9100	9100	9100	9100	130
348	20231106	131100	40816680	9110	9110	9110	9110	8
349	20231106	131000	40743800	9110	9110	9110	9110	6
350	20231106	130900	40689140	9110	9110	9110	9110	0
351	20231106	130800	40689140	9110	9110	9110	9110	0
352	20231106	130700	40689140	9110	9110	9110	9110	0
353	20231106	130600	40689140	9110	9110	9110	9110	0
354	20231106	130500	40689140	9110	9110	9110	9110	0
355	20231106	130400	40689140	9110	9110	9110	9110	0
356	20231106	130300	40689140	9110	9110	9110	9110	0
357	20231106	130200	40689140	9110	9110	9110	9110	0
358	20231106	130100	40689140	9110	9110	9110	9110	0
359	20231106	130000	40689140	9110	9110	9110	9110	9
360	20231106	125900	40607150	9110	9110	9110	9110	0
361	20231106	125800	40607150	9110	9110	9110	9110	1
362	20231106	125700	40598040	9110	9110	9110	9110	0
363	20231106	125600	40598040	9110	9110	9110	9110	20
364	20231106	125500	40415840	9110	9110	9110	9110	8
365	20231106	125400	40342960	9100	9100	9100	9100	3
366	20231106	125300	40315660	9100	9100	9100	9100	0
367	20231106	125200	40315660	9100	9110	9110	9100	250
368	20231106	125100	38039150	9120	9120	9120	9120	0
369	20231106	125000	38039150	9120	9120	9120	9120	6
370	20231106	124900	37984430	9120	9120	9120	9120	0
371	20231106	124800	37984430	9120	9120	9120	9120	0
372	20231106	124700	37984430	9120	9120	9120	9120	0
373	20231106	124600	37984430	9120	9120	9120	9120	0
374	20231106	124500	37984430	9120	9130	9130	9120	24
375	20231106	124400	37765420	9130	9130	9130	9130	0
376	20231106	124300	37765420	9130	9130	9130	9130	0
377	20231106	124200	37765420	9130	9130	9130	9130	0
378	20231106	124100	37765420	9130	9130	9130	9130	11
379	20231106	124000	37664990	9130	9130	9130	9130	24
380	20231106	123900	37445870	9130	9130	9130	9130	0
381	20231106	123800	37445870	9130	9130	9130	9130	0
382	20231106	123700	37445870	9130	9130	9130	9130	0
383	20231106	123600	37445870	9130	9130	9130	9130	0
384	20231106	123500	37445870	9130	9130	9130	9130	0
385	20231106	123400	37445870	9130	9130	9130	9130	0
386	20231106	123300	37445870	9130	9130	9130	9130	0
387	20231106	123200	37445870	9130	9130	9130	9130	2
388	20231106	123100	37427610	9140	9140	9140	9140	0
389	20231106	123000	37427610	9140	9140	9140	9140	6
390	20231106	122900	37372770	9140	9140	9140	9140	0
391	20231106	122800	37372770	9140	9140	9140	9140	0
392	20231106	122700	37372770	9140	9140	9140	9140	0
393	20231106	122600	37372770	9140	9140	9140	9140	0
394	20231106	122500	37372770	9140	9140	9140	9140	0
395	20231106	122400	37372770	9140	9140	9140	9140	0
396	20231106	122300	37372770	9140	9140	9140	9140	0
397	20231106	122200	37372770	9140	9140	9140	9140	0
398	20231106	122100	37372770	9140	9120	9140	9120	230
399	20231106	122000	35272590	9120	9120	9120	9120	59
400	20231106	121900	34734510	9120	9120	9120	9120	0
401	20231106	121800	34734510	9120	9120	9120	9120	0
402	20231106	121700	34734510	9120	9120	9120	9120	0
403	20231106	121600	34734510	9120	9120	9120	9120	0
404	20231106	121500	34734510	9120	9120	9120	9120	0
405	20231106	121400	34734510	9120	9120	9120	9120	32
406	20231106	121300	34442670	9120	9120	9120	9120	0
407	20231106	121200	34442670	9120	9120	9120	9120	0
408	20231106	121100	34442670	9120	9120	9120	9120	8
409	20231106	121000	34369710	9120	9120	9120	9120	6
410	20231106	120900	34314990	9120	9120	9120	9120	0
411	20231106	120800	34314990	9120	9120	9120	9120	0
412	20231106	120700	34314990	9120	9120	9120	9120	0
413	20231106	120600	34314990	9120	9120	9120	9120	0
414	20231106	120500	34314990	9120	9120	9120	9120	0
415	20231106	120400	34314990	9120	9120	9120	9120	0
416	20231106	120300	34314990	9120	9120	9120	9120	0
417	20231106	120200	34314990	9120	9120	9120	9120	0
418	20231106	120100	34314990	9120	9120	9120	9120	0
419	20231106	120000	34314990	9120	9120	9120	9120	9
420	20231106	115900	34232910	9120	9120	9120	9120	4
421	20231106	115800	34196430	9120	9120	9120	9120	0
422	20231106	115700	34196430	9120	9120	9120	9120	0
423	20231106	115600	34196430	9120	9120	9120	9120	0
424	20231106	115500	34196430	9120	9120	9120	9120	0
425	20231106	115400	34196430	9120	9120	9120	9120	0
426	20231106	115300	34196430	9120	9120	9120	9120	0
427	20231106	115200	34196430	9120	9120	9120	9120	0
428	20231106	115100	34196430	9120	9120	9120	9120	0
429	20231106	115000	34196430	9120	9120	9120	9120	6
430	20231106	114900	34141710	9120	9120	9120	9120	0
431	20231106	114800	34141710	9120	9120	9120	9120	0
432	20231106	114700	34141710	9120	9120	9120	9120	0
433	20231106	114600	34141710	9120	9120	9120	9120	0
434	20231106	114500	34141710	9120	9120	9120	9120	0
435	20231106	114400	34141710	9120	9120	9120	9120	0
436	20231106	114300	34141710	9120	9120	9120	9120	0
437	20231106	114200	34141710	9120	9120	9120	9120	0
438	20231106	114100	34141710	9120	9120	9120	9120	0
439	20231106	114000	34141710	9120	9120	9120	9120	18
440	20231106	113900	33977550	9120	9120	9120	9120	0
441	20231106	113800	33977550	9120	9120	9120	9120	0
442	20231106	113700	33977550	9120	9120	9120	9120	0
443	20231106	113600	33977550	9120	9120	9120	9120	0
444	20231106	113500	33977550	9120	9120	9120	9120	8
445	20231106	113400	33904590	9120	9120	9120	9120	0
446	20231106	113300	33904590	9120	9120	9120	9120	0
447	20231106	113200	33904590	9120	9120	9120	9120	0
448	20231106	113100	33904590	9120	9120	9120	9120	0
449	20231106	113000	33904590	9120	9120	9120	9120	6
450	20231106	112900	33849870	9120	9120	9120	9120	0
451	20231106	112800	33849870	9120	9120	9120	9120	0
452	20231106	112700	33849870	9120	9120	9120	9120	0
453	20231106	112600	33849870	9120	9120	9120	9120	0
454	20231106	112500	33849870	9120	9120	9120	9120	13
455	20231106	112400	33731310	9110	9110	9110	9110	0
456	20231106	112300	33731310	9110	9110	9110	9110	0
457	20231106	112200	33731310	9110	9110	9110	9110	20
458	20231106	112100	33549110	9120	9120	9120	9120	0
459	20231106	112000	33549110	9120	9120	9120	9120	9
460	20231106	111900	33467030	9120	9120	9120	9120	12
461	20231106	111800	33357590	9130	9130	9130	9130	0
462	20231106	111700	33357590	9130	9130	9130	9130	0
463	20231106	111600	33357590	9130	9130	9130	9130	0
464	20231106	111500	33357590	9130	9130	9130	9130	0
465	20231106	111400	33357590	9130	9130	9130	9130	65
466	20231106	111300	32764140	9140	9140	9140	9140	54
467	20231106	111200	32270580	9140	9140	9140	9140	0
468	20231106	111100	32270580	9140	9140	9140	9140	281
469	20231106	111000	29702240	9140	9140	9140	9140	6
470	20231106	110900	29647400	9140	9140	9140	9140	0
471	20231106	110800	29647400	9140	9140	9140	9140	0
472	20231106	110700	29647400	9140	9140	9140	9140	0
473	20231106	110600	29647400	9140	9140	9140	9140	0
474	20231106	110500	29647400	9140	9140	9140	9140	9
475	20231106	110400	29565140	9140	9140	9140	9140	0
476	20231106	110300	29565140	9140	9140	9140	9140	0
477	20231106	110200	29565140	9140	9140	9140	9140	91
478	20231106	110100	28733400	9140	9140	9140	9140	0
479	20231106	110000	28733400	9140	9140	9140	9140	9
480	20231106	105900	28651140	9130	9130	9130	9130	0
481	20231106	105800	28651140	9130	9130	9130	9130	0
482	20231106	105700	28651140	9130	9130	9130	9130	0
483	20231106	105600	28651140	9130	9130	9130	9130	0
484	20231106	105500	28651140	9130	9130	9130	9130	90
485	20231106	105400	27829440	9130	9130	9130	9130	0
486	20231106	105300	27829440	9130	9130	9130	9130	0
487	20231106	105200	27829440	9130	9130	9130	9130	0
488	20231106	105100	27829440	9130	9130	9130	9130	10
489	20231106	105000	27738140	9130	9130	9130	9130	6
490	20231106	104900	27683360	9120	9120	9120	9120	0
491	20231106	104800	27683360	9120	9120	9120	9120	0
492	20231106	104700	27683360	9120	9120	9120	9120	28
493	20231106	104600	27428000	9120	9120	9120	9120	0
494	20231106	104500	27428000	9120	9120	9120	9120	0
495	20231106	104400	27428000	9120	9120	9120	9120	0
496	20231106	104300	27428000	9120	9120	9120	9120	0
497	20231106	104200	27428000	9120	9120	9120	9120	0
498	20231106	104100	27428000	9120	9120	9120	9120	0
499	20231106	104000	27428000	9120	9120	9120	9120	10
500	20231106	103900	27336800	9120	9120	9120	9120	0
501	20231106	103800	27336800	9120	9120	9120	9120	0
502	20231106	103700	27336800	9120	9120	9120	9120	0
503	20231106	103600	27336800	9120	9120	9120	9120	0
504	20231106	103500	27336800	9120	9120	9120	9120	0
505	20231106	103400	27336800	9120	9120	9120	9120	0
506	20231106	103300	27336800	9120	9120	9120	9120	10
507	20231106	103200	27245600	9120	9120	9120	9120	0
508	20231106	103100	27245600	9120	9120	9120	9120	0
509	20231106	103000	27245600	9120	9120	9120	9120	6
510	20231106	102900	27190880	9120	9120	9120	9120	0
511	20231106	102800	27190880	9120	9120	9120	9120	0
512	20231106	102700	27190880	9120	9120	9120	9120	0
513	20231106	102600	27190880	9120	9120	9120	9120	0
514	20231106	102500	27190880	9120	9120	9120	9120	0
515	20231106	102400	27190880	9120	9120	9120	9120	20
516	20231106	102300	27008480	9120	9120	9120	9120	0
517	20231106	102200	27008480	9120	9120	9120	9120	0
518	20231106	102100	27008480	9120	9120	9120	9120	0
519	20231106	102000	27008480	9120	9120	9120	9120	10
520	20231106	101900	26917280	9120	9120	9120	9120	0
521	20231106	101800	26917280	9120	9120	9120	9120	7
522	20231106	101700	26853440	9120	9120	9120	9120	0
523	20231106	101600	26853440	9120	9120	9120	9120	0
524	20231106	101500	26853440	9120	9120	9120	9120	8
525	20231106	101400	26780480	9120	9120	9120	9120	0
526	20231106	101300	26780480	9120	9120	9120	9120	0
527	20231106	101200	26780480	9120	9120	9120	9120	0
528	20231106	101100	26780480	9120	9120	9120	9120	13
529	20231106	101000	26661920	9120	9120	9120	9120	9
530	20231106	100900	26579840	9120	9110	9120	9110	77
531	20231106	100800	25878350	9110	9110	9110	9110	0
532	20231106	100700	25878350	9110	9110	9110	9110	0
533	20231106	100600	25878350	9110	9110	9110	9110	0
534	20231106	100500	25878350	9110	9110	9110	9110	14
535	20231106	100400	25750810	9090	9090	9090	9090	0
536	20231106	100300	25750810	9090	9100	9100	9090	170
537	20231106	100200	24205050	9100	9100	9100	9100	0
538	20231106	100100	24205050	9100	9100	9100	9100	0
539	20231106	100000	24205050	9100	9110	9110	9100	210
540	20231106	095900	22293950	9100	9100	9100	9100	55
541	20231106	095800	21793450	9100	9100	9100	9100	0
542	20231106	095700	21793450	9100	9100	9100	9100	1
543	20231106	095600	21784350	9110	9110	9110	9110	5
544	20231106	095500	21738800	9110	9110	9110	9110	0
545	20231106	095400	21738800	9110	9110	9110	9110	0
546	20231106	095300	21738800	9110	9110	9110	9110	0
547	20231106	095200	21738800	9110	9110	9110	9110	0
548	20231106	095100	21738800	9110	9110	9110	9110	0
549	20231106	095000	21738800	9110	9110	9110	9110	6
550	20231106	094900	21684140	9110	9110	9110	9110	0
551	20231106	094800	21684140	9110	9110	9110	9110	0
552	20231106	094700	21684140	9110	9110	9110	9110	94
553	20231106	094600	20827800	9110	9110	9110	9110	1
554	20231106	094500	20818690	9100	9100	9100	9100	89
555	20231106	094400	20008790	9100	9100	9100	9100	100
556	20231106	094300	19098790	9100	9100	9100	9100	0
557	20231106	094200	19098790	9100	9100	9100	9100	0
558	20231106	094100	19098790	9100	9100	9100	9100	1
559	20231106	094000	19089690	9100	9100	9100	9100	10
560	20231106	093900	18998690	9090	9090	9090	9090	0
561	20231106	093800	18998690	9090	9090	9090	9090	39
562	20231106	093700	18644180	9100	9100	9100	9100	0
563	20231106	093600	18644180	9100	9100	9100	9100	0
564	20231106	093500	18644180	9100	9100	9100	9100	0
565	20231106	093400	18644180	9100	9100	9100	9100	0
566	20231106	093300	18644180	9100	9100	9100	9100	0
567	20231106	093200	18644180	9100	9100	9100	9100	91
568	20231106	093100	17816080	9100	9100	9100	9100	0
569	20231106	093000	17816080	9100	9100	9100	9100	7
570	20231106	092900	17752380	9090	9090	9090	9090	5
571	20231106	092800	17706930	9090	9090	9090	9090	0
572	20231106	092700	17706930	9090	9090	9090	9090	0
573	20231106	092600	17706930	9090	9090	9090	9090	20
574	20231106	092500	17525130	9100	9100	9100	9100	102
575	20231106	092400	16596930	9100	9100	9100	9100	0
576	20231106	092300	16596930	9100	9100	9100	9100	92
577	20231106	092200	15759730	9100	9100	9100	9100	50
578	20231106	092100	15304730	9110	9110	9110	9110	5
579	20231106	092000	15259180	9100	9100	9100	9100	45
580	20231106	091900	14849680	9100	9100	9100	9100	0
581	20231106	091800	14849680	9100	9100	9100	9100	0
582	20231106	091700	14849680	9100	9100	9100	9100	0
583	20231106	091600	14849680	9100	9100	9100	9100	0
584	20231106	091500	14849680	9100	9100	9100	9100	0
585	20231106	091400	14849680	9100	9100	9100	9100	0
586	20231106	091300	14849680	9100	9100	9100	9100	55
587	20231106	091200	14349180	9100	9100	9100	9100	73
588	20231106	091100	13684880	9090	9090	9090	9090	0
589	20231106	091000	13684880	9090	9090	9090	9090	27
590	20231106	090900	13439450	9090	9090	9090	9090	13
591	20231106	090800	13321280	9090	9090	9090	9090	6
592	20231106	090700	13266740	9090	9090	9090	9090	0
593	20231106	090600	13266740	9090	9090	9090	9090	13
594	20231106	090500	13148570	9090	9090	9090	9090	1
595	20231106	090400	13139480	9090	9090	9090	9090	66
596	20231106	090300	12539540	9100	9100	9100	9100	1
597	20231106	090200	12530440	9090	9090	9090	9090	0
598	20231106	090100	12530440	9090	9090	9090	9090	4
599	20231106	090000	12494080	9080	9080	9080	9080	1375