KissMeData/049830/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193000	54067680	9510	9510	9510	9510	111
3	20231108	192900	54067680	9510	9510	9510	9510	0
4	20231108	192800	54067680	9510	9510	9510	9510	0
5	20231108	192700	54067680	9510	9510	9510	9510	0
6	20231108	192600	54067680	9510	9510	9510	9510	0
7	20231108	192500	54067680	9510	9510	9510	9510	0
8	20231108	192400	54067680	9510	9510	9510	9510	0
9	20231108	192300	54067680	9510	9510	9510	9510	0
10	20231108	192200	54067680	9510	9510	9510	9510	0
11	20231108	192100	54067680	9510	9510	9510	9510	0
12	20231108	192000	54067680	9510	9510	9510	9510	0
13	20231108	191900	54067680	9510	9510	9510	9510	0
14	20231108	191800	54067680	9510	9510	9510	9510	0
15	20231108	191700	54067680	9510	9510	9510	9510	0
16	20231108	191600	54067680	9510	9510	9510	9510	0
17	20231108	191500	54067680	9510	9510	9510	9510	0
18	20231108	191400	54067680	9510	9510	9510	9510	0
19	20231108	191300	54067680	9510	9510	9510	9510	0
20	20231108	191200	54067680	9510	9510	9510	9510	0
21	20231108	191100	54067680	9510	9510	9510	9510	0
22	20231108	191000	54067680	9510	9510	9510	9510	0
23	20231108	190900	54067680	9510	9510	9510	9510	0
24	20231108	190800	54067680	9510	9510	9510	9510	0
25	20231108	190700	54067680	9510	9510	9510	9510	0
26	20231108	190600	54067680	9510	9510	9510	9510	0
27	20231108	190500	54067680	9510	9510	9510	9510	0
28	20231108	190400	54067680	9510	9510	9510	9510	0
29	20231108	190300	54067680	9510	9510	9510	9510	0
30	20231108	190200	54067680	9510	9510	9510	9510	0
31	20231108	190100	54067680	9510	9510	9510	9510	0
32	20231108	190000	54067680	9510	9510	9510	9510	111
33	20231108	185900	54067680	9510	9510	9510	9510	0
34	20231108	185800	54067680	9510	9510	9510	9510	0
35	20231108	185700	54067680	9510	9510	9510	9510	0
36	20231108	185600	54067680	9510	9510	9510	9510	0
37	20231108	185500	54067680	9510	9510	9510	9510	0
38	20231108	185400	54067680	9510	9510	9510	9510	0
39	20231108	185300	54067680	9510	9510	9510	9510	0
40	20231108	185200	54067680	9510	9510	9510	9510	0
41	20231108	185100	54067680	9510	9510	9510	9510	0
42	20231108	185000	54067680	9510	9510	9510	9510	0
43	20231108	184900	54067680	9510	9510	9510	9510	0
44	20231108	184800	54067680	9510	9510	9510	9510	0
45	20231108	184700	54067680	9510	9510	9510	9510	0
46	20231108	184600	54067680	9510	9510	9510	9510	0
47	20231108	184500	54067680	9510	9510	9510	9510	0
48	20231108	184400	54067680	9510	9510	9510	9510	0
49	20231108	184300	54067680	9510	9510	9510	9510	0
50	20231108	184200	54067680	9510	9510	9510	9510	0
51	20231108	184100	54067680	9510	9510	9510	9510	0
52	20231108	184000	54067680	9510	9510	9510	9510	0
53	20231108	183900	54067680	9510	9510	9510	9510	0
54	20231108	183800	54067680	9510	9510	9510	9510	0
55	20231108	183700	54067680	9510	9510	9510	9510	0
56	20231108	183600	54067680	9510	9510	9510	9510	0
57	20231108	183500	54067680	9510	9510	9510	9510	0
58	20231108	183400	54067680	9510	9510	9510	9510	0
59	20231108	183300	54067680	9510	9510	9510	9510	0
60	20231108	183200	54067680	9510	9510	9510	9510	0
61	20231108	183100	54067680	9510	9510	9510	9510	0
62	20231108	183000	54067680	9510	9510	9510	9510	111
63	20231108	182900	54067680	9510	9510	9510	9510	0
64	20231108	182800	54067680	9510	9510	9510	9510	0
65	20231108	182700	54067680	9510	9510	9510	9510	0
66	20231108	182600	54067680	9510	9510	9510	9510	0
67	20231108	182500	54067680	9510	9510	9510	9510	0
68	20231108	182400	54067680	9510	9510	9510	9510	0
69	20231108	182300	54067680	9510	9510	9510	9510	0
70	20231108	182200	54067680	9510	9510	9510	9510	0
71	20231108	182100	54067680	9510	9510	9510	9510	0
72	20231108	182000	54067680	9510	9510	9510	9510	0
73	20231108	181900	54067680	9510	9510	9510	9510	0
74	20231108	181800	54067680	9510	9510	9510	9510	0
75	20231108	181700	54067680	9510	9510	9510	9510	0
76	20231108	181600	54067680	9510	9510	9510	9510	0
77	20231108	181500	54067680	9510	9510	9510	9510	0
78	20231108	181400	54067680	9510	9510	9510	9510	0
79	20231108	181300	54067680	9510	9510	9510	9510	0
80	20231108	181200	54067680	9510	9510	9510	9510	0
81	20231108	181100	54067680	9510	9510	9510	9510	0
82	20231108	181000	54067680	9510	9510	9510	9510	0
83	20231108	180900	54067680	9510	9510	9510	9510	0
84	20231108	180800	54067680	9510	9510	9510	9510	0
85	20231108	180700	54067680	9510	9510	9510	9510	0
86	20231108	180600	54067680	9510	9510	9510	9510	0
87	20231108	180500	54067680	9510	9510	9510	9510	0
88	20231108	180400	54067680	9510	9510	9510	9510	0
89	20231108	180300	54067680	9510	9510	9510	9510	0
90	20231108	180200	54067680	9510	9510	9510	9510	0
91	20231108	180100	54067680	9510	9510	9510	9510	0
92	20231108	180000	54067680	9510	9510	9510	9510	111
93	20231108	175900	54067680	9510	9510	9510	9510	0
94	20231108	175800	54067680	9510	9510	9510	9510	0
95	20231108	175700	54067680	9510	9510	9510	9510	0
96	20231108	175600	54067680	9510	9510	9510	9510	0
97	20231108	175500	54067680	9510	9510	9510	9510	0
98	20231108	175400	54067680	9510	9510	9510	9510	0
99	20231108	175300	54067680	9510	9510	9510	9510	0
100	20231108	175200	54067680	9510	9510	9510	9510	0
101	20231108	175100	54067680	9510	9510	9510	9510	0
102	20231108	175000	54067680	9510	9510	9510	9510	0
103	20231108	174900	54067680	9510	9510	9510	9510	0
104	20231108	174800	54067680	9510	9510	9510	9510	0
105	20231108	174700	54067680	9510	9510	9510	9510	0
106	20231108	174600	54067680	9510	9510	9510	9510	0
107	20231108	174500	54067680	9510	9510	9510	9510	0
108	20231108	174400	54067680	9510	9510	9510	9510	0
109	20231108	174300	54067680	9510	9510	9510	9510	0
110	20231108	174200	54067680	9510	9510	9510	9510	0
111	20231108	174100	54067680	9510	9510	9510	9510	0
112	20231108	174000	54067680	9510	9510	9510	9510	0
113	20231108	173900	54067680	9510	9510	9510	9510	0
114	20231108	173800	54067680	9510	9510	9510	9510	0
115	20231108	173700	54067680	9510	9510	9510	9510	0
116	20231108	173600	54067680	9510	9510	9510	9510	0
117	20231108	173500	54067680	9510	9510	9510	9510	0
118	20231108	173400	54067680	9510	9510	9510	9510	0
119	20231108	173300	54067680	9510	9510	9510	9510	0
120	20231108	173200	54067680	9510	9510	9510	9510	0
121	20231108	173100	54067680	9510	9510	9510	9510	0
122	20231108	173000	54067680	9510	9510	9510	9510	111
123	20231108	172900	54067680	9510	9510	9510	9510	0
124	20231108	172800	54067680	9510	9510	9510	9510	0
125	20231108	172700	54067680	9510	9510	9510	9510	0
126	20231108	172600	54067680	9510	9510	9510	9510	0
127	20231108	172500	54067680	9510	9510	9510	9510	0
128	20231108	172400	54067680	9510	9510	9510	9510	0
129	20231108	172300	54067680	9510	9510	9510	9510	0
130	20231108	172200	54067680	9510	9510	9510	9510	0
131	20231108	172100	54067680	9510	9510	9510	9510	0
132	20231108	172000	54067680	9510	9510	9510	9510	0
133	20231108	171900	54067680	9510	9510	9510	9510	0
134	20231108	171800	54067680	9510	9510	9510	9510	0
135	20231108	171700	54067680	9510	9510	9510	9510	0
136	20231108	171600	54067680	9510	9510	9510	9510	0
137	20231108	171500	54067680	9510	9510	9510	9510	0
138	20231108	171400	54067680	9510	9510	9510	9510	0
139	20231108	171300	54067680	9510	9510	9510	9510	0
140	20231108	171200	54067680	9510	9510	9510	9510	0
141	20231108	171100	54067680	9510	9510	9510	9510	0
142	20231108	171000	54067680	9510	9510	9510	9510	0
143	20231108	170900	54067680	9510	9510	9510	9510	0
144	20231108	170800	54067680	9510	9510	9510	9510	0
145	20231108	170700	54067680	9510	9510	9510	9510	0
146	20231108	170600	54067680	9510	9510	9510	9510	0
147	20231108	170500	54067680	9510	9510	9510	9510	0
148	20231108	170400	54067680	9510	9510	9510	9510	0
149	20231108	170300	54067680	9510	9510	9510	9510	0
150	20231108	170200	54067680	9510	9510	9510	9510	0
151	20231108	170100	54067680	9510	9510	9510	9510	0
152	20231108	170000	54067680	9510	9510	9510	9510	111
153	20231108	165900	54067680	9510	9510	9510	9510	0
154	20231108	165800	54067680	9510	9510	9510	9510	0
155	20231108	165700	54067680	9510	9510	9510	9510	0
156	20231108	165600	54067680	9510	9510	9510	9510	0
157	20231108	165500	54067680	9510	9510	9510	9510	0
158	20231108	165400	54067680	9510	9510	9510	9510	0
159	20231108	165300	54067680	9510	9510	9510	9510	0
160	20231108	165200	54067680	9510	9510	9510	9510	0
161	20231108	165100	54067680	9510	9510	9510	9510	0
162	20231108	165000	54067680	9510	9510	9510	9510	0
163	20231108	164900	54067680	9510	9510	9510	9510	0
164	20231108	164800	54067680	9510	9510	9510	9510	0
165	20231108	164700	54067680	9510	9510	9510	9510	0
166	20231108	164600	54067680	9510	9510	9510	9510	0
167	20231108	164500	54067680	9510	9510	9510	9510	0
168	20231108	164400	54067680	9510	9510	9510	9510	0
169	20231108	164300	54067680	9510	9510	9510	9510	0
170	20231108	164200	54067680	9510	9510	9510	9510	0
171	20231108	164100	54067680	9510	9510	9510	9510	0
172	20231108	164000	54067680	9510	9510	9510	9510	0
173	20231108	163900	54067680	9510	9510	9510	9510	0
174	20231108	163800	54067680	9510	9510	9510	9510	0
175	20231108	163700	54067680	9510	9510	9510	9510	0
176	20231108	163600	54067680	9510	9510	9510	9510	0
177	20231108	163500	54067680	9510	9510	9510	9510	0
178	20231108	163400	54067680	9510	9510	9510	9510	0
179	20231108	163300	54067680	9510	9510	9510	9510	0
180	20231108	163200	54067680	9510	9510	9510	9510	0
181	20231108	163100	54067680	9510	9510	9510	9510	0
182	20231108	163000	54067680	9510	9510	9510	9510	111
183	20231108	162900	54067680	9510	9510	9510	9510	0
184	20231108	162800	54067680	9510	9510	9510	9510	0
185	20231108	162700	54067680	9510	9510	9510	9510	0
186	20231108	162600	54067680	9510	9510	9510	9510	0
187	20231108	162500	54067680	9510	9510	9510	9510	0
188	20231108	162400	54067680	9510	9510	9510	9510	0
189	20231108	162300	54067680	9510	9510	9510	9510	0
190	20231108	162200	54067680	9510	9510	9510	9510	0
191	20231108	162100	54067680	9510	9510	9510	9510	0
192	20231108	162000	54067680	9510	9510	9510	9510	0
193	20231108	161900	54067680	9510	9510	9510	9510	0
194	20231108	161800	54067680	9510	9510	9510	9510	0
195	20231108	161700	54067680	9510	9510	9510	9510	0
196	20231108	161600	54067680	9510	9510	9510	9510	0
197	20231108	161500	54067680	9510	9510	9510	9510	0
198	20231108	161400	54067680	9510	9510	9510	9510	0
199	20231108	161300	54067680	9510	9510	9510	9510	0
200	20231108	161200	54067680	9510	9510	9510	9510	0
201	20231108	161100	54067680	9510	9510	9510	9510	0
202	20231108	161000	54067680	9510	9510	9510	9510	0
203	20231108	160900	54067680	9510	9510	9510	9510	0
204	20231108	160800	54067680	9510	9510	9510	9510	0
205	20231108	160700	54067680	9510	9510	9510	9510	0
206	20231108	160600	54067680	9510	9510	9510	9510	0
207	20231108	160500	54067680	9510	9510	9510	9510	0
208	20231108	160400	54067680	9510	9510	9510	9510	0
209	20231108	160300	54067680	9510	9510	9510	9510	0
210	20231108	160200	54067680	9510	9510	9510	9510	0
211	20231108	160100	54067680	9510	9510	9510	9510	0
212	20231108	160000	54067680	9510	9510	9510	9510	111
213	20231108	155900	54067680	9510	9510	9510	9510	0
214	20231108	155800	54067680	9510	9510	9510	9510	0
215	20231108	155700	54067680	9510	9510	9510	9510	0
216	20231108	155600	54067680	9510	9510	9510	9510	0
217	20231108	155500	54067680	9510	9510	9510	9510	0
218	20231108	155400	54067680	9510	9510	9510	9510	0
219	20231108	155300	54067680	9510	9510	9510	9510	0
220	20231108	155200	54067680	9510	9510	9510	9510	0
221	20231108	155100	54067680	9510	9510	9510	9510	0
222	20231108	155000	54067680	9510	9510	9510	9510	0
223	20231108	154900	54067680	9510	9510	9510	9510	0
224	20231108	154800	54067680	9510	9510	9510	9510	0
225	20231108	154700	54067680	9510	9510	9510	9510	0
226	20231108	154600	54067680	9510	9510	9510	9510	0
227	20231108	154500	54067680	9510	9510	9510	9510	0
228	20231108	154400	54067680	9510	9510	9510	9510	0
229	20231108	154300	54067680	9510	9510	9510	9510	0
230	20231108	154200	54067680	9510	9510	9510	9510	0
231	20231108	154100	54067680	9510	9510	9510	9510	0
232	20231108	154000	54067680	9510	9510	9510	9510	0
233	20231108	153900	54067680	9510	9510	9510	9510	0
234	20231108	153800	54067680	9510	9510	9510	9510	0
235	20231108	153700	54067680	9510	9510	9510	9510	0
236	20231108	153600	54067680	9510	9510	9510	9510	0
237	20231108	153500	54067680	9510	9510	9510	9510	0
238	20231108	153400	54067680	9510	9510	9510	9510	0
239	20231108	153300	54067680	9510	9510	9510	9510	0
240	20231108	153200	54067680	9510	9510	9510	9510	0
241	20231108	153100	54067680	9510	9510	9510	9510	0
242	20231108	153000	54067680	9510	9510	9510	9510	222
243	20231108	152900	53012070	9510	9510	9510	9510	0
244	20231108	152800	53012070	9510	9510	9510	9510	0
245	20231108	152700	53012070	9510	9510	9510	9510	0
246	20231108	152600	53012070	9510	9510	9510	9510	0
247	20231108	152500	53012070	9510	9510	9510	9510	0
248	20231108	152400	53012070	9510	9510	9510	9510	0
249	20231108	152300	53012070	9510	9510	9510	9510	0
250	20231108	152200	53012070	9510	9510	9510	9510	0
251	20231108	152100	53012070	9510	9510	9510	9510	0
252	20231108	152000	53012070	9510	9510	9510	9510	0
253	20231108	151900	53012070	9510	9510	9510	9510	0
254	20231108	151800	53012070	9510	9510	9510	9510	0
255	20231108	151700	53012070	9510	9510	9510	9510	0
256	20231108	151600	53012070	9510	9510	9510	9510	0
257	20231108	151500	53012070	9510	9510	9510	9510	0
258	20231108	151400	53012070	9510	9510	9510	9510	0
259	20231108	151300	53012070	9510	9510	9510	9510	0
260	20231108	151200	53012070	9510	9510	9510	9510	0
261	20231108	151100	53012070	9510	9510	9510	9510	0
262	20231108	151000	53012070	9510	9510	9510	9510	0
263	20231108	150900	53012070	9510	9510	9510	9510	0
264	20231108	150800	53012070	9510	9510	9510	9510	0
265	20231108	150700	53012070	9510	9510	9510	9510	0
266	20231108	150600	53012070	9510	9510	9510	9510	0
267	20231108	150500	53012070	9510	9510	9510	9510	0
268	20231108	150400	53012070	9510	9510	9510	9510	0
269	20231108	150300	53012070	9510	9510	9510	9510	0
270	20231108	150200	53012070	9510	9510	9510	9510	0
271	20231108	150100	53012070	9510	9510	9510	9510	0
272	20231108	150000	53012070	9510	9510	9510	9510	0
273	20231108	145900	53012070	9510	9510	9510	9510	0
274	20231108	145800	53012070	9510	9510	9510	9510	0
275	20231108	145700	53012070	9510	9510	9510	9510	0
276	20231108	145600	53012070	9510	9470	9510	9470	131
277	20231108	145500	51771460	9510	9510	9510	9510	0
278	20231108	145400	51771460	9510	9510	9510	9510	0
279	20231108	145300	51771460	9510	9510	9510	9510	1
280	20231108	145200	51761950	9470	9470	9470	9470	2
281	20231108	145100	51743010	9510	9510	9510	9510	0
282	20231108	145000	51743010	9510	9510	9510	9510	0
283	20231108	144900	51743010	9510	9510	9510	9510	0
284	20231108	144800	51743010	9510	9510	9510	9510	0
285	20231108	144700	51743010	9510	9510	9510	9510	0
286	20231108	144600	51743010	9510	9510	9510	9510	0
287	20231108	144500	51743010	9510	9510	9510	9510	0
288	20231108	144400	51743010	9510	9510	9510	9510	0
289	20231108	144300	51743010	9510	9510	9510	9510	0
290	20231108	144200	51743010	9510	9510	9510	9510	0
291	20231108	144100	51743010	9510	9510	9510	9510	0
292	20231108	144000	51743010	9510	9510	9510	9510	0
293	20231108	143900	51743010	9510	9510	9510	9510	0
294	20231108	143800	51743010	9510	9510	9510	9510	0
295	20231108	143700	51743010	9510	9510	9510	9510	0
296	20231108	143600	51743010	9510	9510	9510	9510	0
297	20231108	143500	51743010	9510	9510	9510	9510	0
298	20231108	143400	51743010	9510	9510	9510	9510	0
299	20231108	143300	51743010	9510	9510	9510	9510	0
300	20231108	143200	51743010	9510	9510	9510	9510	0
301	20231108	143100	51743010	9510	9510	9510	9510	0
302	20231108	143000	51743010	9510	9510	9510	9510	0
303	20231108	142900	51743010	9510	9510	9510	9510	0
304	20231108	142800	51743010	9510	9510	9510	9510	0
305	20231108	142700	51743010	9510	9510	9510	9510	0
306	20231108	142600	51743010	9510	9510	9510	9510	0
307	20231108	142500	51743010	9510	9510	9510	9510	0
308	20231108	142400	51743010	9510	9510	9510	9510	0
309	20231108	142300	51743010	9510	9510	9510	9510	0
310	20231108	142200	51743010	9510	9510	9510	9510	0
311	20231108	142100	51743010	9510	9510	9510	9510	0
312	20231108	142000	51743010	9510	9510	9510	9510	0
313	20231108	141900	51743010	9510	9510	9510	9510	0
314	20231108	141800	51743010	9510	9510	9510	9510	0
315	20231108	141700	51743010	9510	9510	9510	9510	0
316	20231108	141600	51743010	9510	9510	9510	9510	0
317	20231108	141500	51743010	9510	9510	9510	9510	0
318	20231108	141400	51743010	9510	9510	9510	9510	0
319	20231108	141300	51743010	9510	9510	9510	9510	0
320	20231108	141200	51743010	9510	9510	9510	9510	0
321	20231108	141100	51743010	9510	9510	9510	9510	0
322	20231108	141000	51743010	9510	9510	9510	9510	0
323	20231108	140900	51743010	9510	9510	9510	9510	0
324	20231108	140800	51743010	9510	9510	9510	9510	0
325	20231108	140700	51743010	9510	9510	9510	9510	0
326	20231108	140600	51743010	9510	9510	9510	9510	0
327	20231108	140500	51743010	9510	9510	9510	9510	0
328	20231108	140400	51743010	9510	9510	9510	9510	0
329	20231108	140300	51743010	9510	9510	9510	9510	0
330	20231108	140200	51743010	9510	9510	9510	9510	0
331	20231108	140100	51743010	9510	9510	9510	9510	0
332	20231108	140000	51743010	9510	9510	9510	9510	0
333	20231108	135900	51743010	9510	9510	9510	9510	0
334	20231108	135800	51743010	9510	9510	9510	9510	50
335	20231108	135700	51267510	9510	9510	9510	9510	0
336	20231108	135600	51267510	9510	9510	9510	9510	0
337	20231108	135500	51267510	9510	9510	9510	9510	0
338	20231108	135400	51267510	9510	9510	9510	9510	0
339	20231108	135300	51267510	9510	9510	9510	9510	0
340	20231108	135200	51267510	9510	9510	9510	9510	0
341	20231108	135100	51267510	9510	9510	9510	9510	0
342	20231108	135000	51267510	9510	9510	9510	9510	0
343	20231108	134900	51267510	9510	9510	9510	9510	0
344	20231108	134800	51267510	9510	9510	9510	9510	0
345	20231108	134700	51267510	9510	9510	9510	9510	0
346	20231108	134600	51267510	9510	9510	9510	9510	0
347	20231108	134500	51267510	9510	9510	9510	9510	0
348	20231108	134400	51267510	9510	9510	9510	9510	0
349	20231108	134300	51267510	9510	9510	9510	9510	0
350	20231108	134200	51267510	9510	9510	9510	9510	0
351	20231108	134100	51267510	9510	9510	9510	9510	0
352	20231108	134000	51267510	9510	9510	9510	9510	0
353	20231108	133900	51267510	9510	9510	9510	9510	0
354	20231108	133800	51267510	9510	9510	9510	9510	0
355	20231108	133700	51267510	9510	9510	9510	9510	0
356	20231108	133600	51267510	9510	9510	9510	9510	0
357	20231108	133500	51267510	9510	9510	9510	9510	30
358	20231108	133400	50982210	9510	9510	9510	9510	0
359	20231108	133300	50982210	9510	9510	9510	9510	0
360	20231108	133200	50982210	9510	9510	9510	9510	0
361	20231108	133100	50982210	9510	9510	9510	9510	0
362	20231108	133000	50982210	9510	9510	9510	9510	0
363	20231108	132900	50982210	9510	9510	9510	9510	0
364	20231108	132800	50982210	9510	9510	9510	9510	0
365	20231108	132700	50982210	9510	9510	9510	9510	0
366	20231108	132600	50982210	9510	9510	9510	9510	0
367	20231108	132500	50982210	9510	9510	9510	9510	0
368	20231108	132400	50982210	9510	9510	9510	9510	0
369	20231108	132300	50982210	9510	9510	9510	9510	0
370	20231108	132200	50982210	9510	9510	9510	9510	0
371	20231108	132100	50982210	9510	9510	9510	9510	0
372	20231108	132000	50982210	9510	9510	9510	9510	0
373	20231108	131900	50982210	9510	9510	9510	9510	0
374	20231108	131800	50982210	9510	9510	9510	9510	0
375	20231108	131700	50982210	9510	9510	9510	9510	0
376	20231108	131600	50982210	9510	9510	9510	9510	0
377	20231108	131500	50982210	9510	9510	9510	9510	0
378	20231108	131400	50982210	9510	9510	9510	9510	0
379	20231108	131300	50982210	9510	9510	9510	9510	1
380	20231108	131200	50972700	9470	9470	9470	9470	0
381	20231108	131100	50972700	9470	9470	9470	9470	0
382	20231108	131000	50972700	9470	9470	9470	9470	0
383	20231108	130900	50972700	9470	9470	9470	9470	0
384	20231108	130800	50972700	9470	9470	9470	9470	0
385	20231108	130700	50972700	9470	9470	9470	9470	0
386	20231108	130600	50972700	9470	9470	9470	9470	0
387	20231108	130500	50972700	9470	9470	9470	9470	0
388	20231108	130400	50972700	9470	9470	9470	9470	0
389	20231108	130300	50972700	9470	9470	9470	9470	5
390	20231108	130200	50925350	9510	9510	9510	9510	0
391	20231108	130100	50925350	9510	9510	9510	9510	0
392	20231108	130000	50925350	9510	9510	9510	9510	0
393	20231108	125900	50925350	9510	9510	9510	9510	0
394	20231108	125800	50925350	9510	9500	9510	9500	9
395	20231108	125700	50839770	9510	9510	9510	9510	0
396	20231108	125600	50839770	9510	9510	9510	9510	0
397	20231108	125500	50839770	9510	9510	9510	9510	0
398	20231108	125400	50839770	9510	9510	9510	9510	0
399	20231108	125300	50839770	9510	9510	9510	9510	0
400	20231108	125200	50839770	9510	9510	9510	9510	0
401	20231108	125100	50839770	9510	9510	9510	9510	0
402	20231108	125000	50839770	9510	9500	9510	9500	2
403	20231108	124900	50820760	9490	9490	9490	9490	37
404	20231108	124800	50469630	9510	9510	9510	9510	0
405	20231108	124700	50469630	9510	9510	9510	9510	0
406	20231108	124600	50469630	9510	9510	9510	9510	0
407	20231108	124500	50469630	9510	9510	9510	9510	0
408	20231108	124400	50469630	9510	9510	9510	9510	0
409	20231108	124300	50469630	9510	9510	9510	9510	0
410	20231108	124200	50469630	9510	9510	9510	9510	0
411	20231108	124100	50469630	9510	9510	9510	9510	0
412	20231108	124000	50469630	9510	9510	9510	9510	0
413	20231108	123900	50469630	9510	9510	9510	9510	0
414	20231108	123800	50469630	9510	9510	9510	9510	0
415	20231108	123700	50469630	9510	9510	9510	9510	0
416	20231108	123600	50469630	9510	9510	9510	9510	0
417	20231108	123500	50469630	9510	9510	9510	9510	0
418	20231108	123400	50469630	9510	9510	9510	9510	0
419	20231108	123300	50469630	9510	9510	9510	9510	0
420	20231108	123200	50469630	9510	9510	9510	9510	0
421	20231108	123100	50469630	9510	9510	9510	9510	0
422	20231108	123000	50469630	9510	9510	9510	9510	0
423	20231108	122900	50469630	9510	9510	9510	9510	0
424	20231108	122800	50469630	9510	9510	9510	9510	0
425	20231108	122700	50469630	9510	9510	9510	9510	0
426	20231108	122600	50469630	9510	9510	9510	9510	0
427	20231108	122500	50469630	9510	9510	9510	9510	0
428	20231108	122400	50469630	9510	9510	9510	9510	0
429	20231108	122300	50469630	9510	9510	9510	9510	0
430	20231108	122200	50469630	9510	9510	9510	9510	0
431	20231108	122100	50469630	9510	9510	9510	9510	0
432	20231108	122000	50469630	9510	9510	9510	9510	0
433	20231108	121900	50469630	9510	9510	9510	9510	0
434	20231108	121800	50469630	9510	9510	9510	9510	0
435	20231108	121700	50469630	9510	9510	9510	9510	0
436	20231108	121600	50469630	9510	9510	9510	9510	0
437	20231108	121500	50469630	9510	9510	9510	9510	0
438	20231108	121400	50469630	9510	9510	9510	9510	0
439	20231108	121300	50469630	9510	9510	9510	9510	0
440	20231108	121200	50469630	9510	9510	9510	9510	1
441	20231108	121100	50460120	9470	9470	9470	9470	22
442	20231108	121000	50251780	9510	9510	9510	9510	0
443	20231108	120900	50251780	9510	9510	9510	9510	0
444	20231108	120800	50251780	9510	9510	9510	9510	0
445	20231108	120700	50251780	9510	9510	9510	9510	0
446	20231108	120600	50251780	9510	9510	9510	9510	0
447	20231108	120500	50251780	9510	9510	9510	9510	0
448	20231108	120400	50251780	9510	9510	9510	9510	0
449	20231108	120300	50251780	9510	9510	9510	9510	0
450	20231108	120200	50251780	9510	9510	9510	9510	0
451	20231108	120100	50251780	9510	9510	9510	9510	0
452	20231108	120000	50251780	9510	9510	9510	9510	0
453	20231108	115900	50251780	9510	9510	9510	9510	0
454	20231108	115800	50251780	9510	9510	9510	9510	73
455	20231108	115700	49557550	9510	9510	9510	9510	0
456	20231108	115600	49557550	9510	9510	9510	9510	0
457	20231108	115500	49557550	9510	9510	9510	9510	0
458	20231108	115400	49557550	9510	9510	9510	9510	0
459	20231108	115300	49557550	9510	9510	9510	9510	0
460	20231108	115200	49557550	9510	9510	9510	9510	0
461	20231108	115100	49557550	9510	9510	9510	9510	0
462	20231108	115000	49557550	9510	9510	9510	9510	0
463	20231108	114900	49557550	9510	9510	9510	9510	0
464	20231108	114800	49557550	9510	9510	9510	9510	0
465	20231108	114700	49557550	9510	9510	9510	9510	0
466	20231108	114600	49557550	9510	9510	9510	9510	0
467	20231108	114500	49557550	9510	9510	9510	9510	0
468	20231108	114400	49557550	9510	9510	9510	9510	0
469	20231108	114300	49557550	9510	9510	9510	9510	0
470	20231108	114200	49557550	9510	9510	9510	9510	0
471	20231108	114100	49557550	9510	9510	9510	9510	0
472	20231108	114000	49557550	9510	9510	9510	9510	0
473	20231108	113900	49557550	9510	9510	9510	9510	0
474	20231108	113800	49557550	9510	9510	9510	9510	0
475	20231108	113700	49557550	9510	9510	9510	9510	0
476	20231108	113600	49557550	9510	9510	9510	9510	0
477	20231108	113500	49557550	9510	9510	9510	9510	0
478	20231108	113400	49557550	9510	9510	9510	9510	0
479	20231108	113300	49557550	9510	9510	9510	9510	1
480	20231108	113200	49548040	9480	9480	9480	9480	0
481	20231108	113100	49548040	9480	9480	9480	9480	0
482	20231108	113000	49548040	9480	9480	9480	9480	0
483	20231108	112900	49548040	9480	9480	9480	9480	18
484	20231108	112800	49377400	9510	9510	9510	9510	0
485	20231108	112700	49377400	9510	9510	9510	9510	0
486	20231108	112600	49377400	9510	9510	9510	9510	0
487	20231108	112500	49377400	9510	9510	9510	9510	0
488	20231108	112400	49377400	9510	9510	9510	9510	0
489	20231108	112300	49377400	9510	9510	9510	9510	0
490	20231108	112200	49377400	9510	9510	9510	9510	0
491	20231108	112100	49377400	9510	9510	9510	9510	0
492	20231108	112000	49377400	9510	9510	9510	9510	0
493	20231108	111900	49377400	9510	9510	9510	9510	0
494	20231108	111800	49377400	9510	9510	9510	9510	0
495	20231108	111700	49377400	9510	9510	9510	9510	0
496	20231108	111600	49377400	9510	9510	9510	9510	0
497	20231108	111500	49377400	9510	9510	9510	9510	0
498	20231108	111400	49377400	9510	9510	9510	9510	0
499	20231108	111300	49377400	9510	9510	9510	9510	0
500	20231108	111200	49377400	9510	9510	9510	9510	0
501	20231108	111100	49377400	9510	9510	9510	9510	0
502	20231108	111000	49377400	9510	9510	9510	9510	0
503	20231108	110900	49377400	9510	9510	9510	9510	0
504	20231108	110800	49377400	9510	9510	9510	9510	0
505	20231108	110700	49377400	9510	9510	9510	9510	0
506	20231108	110600	49377400	9510	9510	9510	9510	0
507	20231108	110500	49377400	9510	9510	9510	9510	0
508	20231108	110400	49377400	9510	9510	9510	9510	0
509	20231108	110300	49377400	9510	9510	9510	9510	0
510	20231108	110200	49377400	9510	9510	9510	9510	0
511	20231108	110100	49377400	9510	9510	9510	9510	0
512	20231108	110000	49377400	9510	9510	9510	9510	0
513	20231108	105900	49377400	9510	9510	9510	9510	0
514	20231108	105800	49377400	9510	9510	9510	9510	0
515	20231108	105700	49377400	9510	9510	9510	9510	0
516	20231108	105600	49377400	9510	9510	9510	9510	0
517	20231108	105500	49377400	9510	9510	9510	9510	0
518	20231108	105400	49377400	9510	9510	9510	9510	0
519	20231108	105300	49377400	9510	9470	9510	9470	102
520	20231108	105200	48411420	9510	9510	9510	9510	399
521	20231108	105100	44616930	9550	9550	9550	9550	10
522	20231108	105000	44521430	9550	9550	9550	9550	0
523	20231108	104900	44521430	9550	9550	9550	9550	0
524	20231108	104800	44521430	9550	9550	9550	9550	0
525	20231108	104700	44521430	9550	9550	9550	9550	0
526	20231108	104600	44521430	9550	9550	9550	9550	0
527	20231108	104500	44521430	9550	9550	9550	9550	1
528	20231108	104400	44511880	9540	9540	9540	9540	0
529	20231108	104300	44511880	9540	9540	9540	9540	0
530	20231108	104200	44511880	9540	9540	9540	9540	0
531	20231108	104100	44511880	9540	9540	9540	9540	1
532	20231108	104000	44502340	9510	9510	9510	9510	80
533	20231108	103900	43741540	9550	9550	9550	9550	1
534	20231108	103800	43731990	9510	9510	9550	9510	10
535	20231108	103700	43636850	9550	9530	9550	9530	46
536	20231108	103600	43198240	9530	9530	9530	9530	0
537	20231108	103500	43198240	9530	9530	9530	9530	0
538	20231108	103400	43198240	9530	9530	9530	9530	1
539	20231108	103300	43188710	9520	9510	9520	9510	161
540	20231108	103200	41656140	9510	9510	9510	9510	0
541	20231108	103100	41656140	9510	9510	9510	9510	0
542	20231108	103000	41656140	9510	9510	9510	9510	0
543	20231108	102900	41656140	9510	9510	9510	9510	0
544	20231108	102800	41656140	9510	9510	9510	9510	0
545	20231108	102700	41656140	9510	9510	9510	9510	0
546	20231108	102600	41656140	9510	9510	9510	9510	0
547	20231108	102500	41656140	9510	9510	9510	9510	0
548	20231108	102400	41656140	9510	9510	9510	9510	0
549	20231108	102300	41656140	9510	9510	9510	9510	1
550	20231108	102200	41646630	9510	9510	9510	9510	0
551	20231108	102100	41646630	9510	9510	9510	9510	0
552	20231108	102000	41646630	9510	9510	9510	9510	0
553	20231108	101900	41646630	9510	9510	9510	9510	0
554	20231108	101800	41646630	9510	9510	9510	9510	0
555	20231108	101700	41646630	9510	9510	9510	9510	0
556	20231108	101600	41646630	9510	9490	9510	9490	177
557	20231108	101500	39966200	9470	9470	9470	9470	0
558	20231108	101400	39966200	9470	9470	9470	9470	22
559	20231108	101300	39757860	9470	9470	9470	9470	0
560	20231108	101200	39757860	9470	9470	9470	9470	0
561	20231108	101100	39757860	9470	9470	9470	9470	0
562	20231108	101000	39757860	9470	9470	9470	9470	0
563	20231108	100900	39757860	9470	9470	9470	9470	0
564	20231108	100800	39757860	9470	9470	9470	9470	0
565	20231108	100700	39757860	9470	9470	9470	9470	0
566	20231108	100600	39757860	9470	9470	9470	9470	0
567	20231108	100500	39757860	9470	9470	9470	9470	0
568	20231108	100400	39757860	9470	9470	9470	9470	10
569	20231108	100300	39663160	9490	9490	9490	9490	0
570	20231108	100200	39663160	9490	9470	9490	9470	101
571	20231108	100100	38706670	9470	9470	9470	9470	30
572	20231108	100000	38422570	9490	9490	9490	9490	0
573	20231108	095900	38422570	9490	9490	9490	9490	0
574	20231108	095800	38422570	9490	9490	9490	9490	2
575	20231108	095700	38403590	9490	9490	9490	9490	0
576	20231108	095600	38403590	9490	9490	9490	9490	1
577	20231108	095500	38394100	9470	9470	9470	9470	0
578	20231108	095400	38394100	9470	9470	9470	9470	20
579	20231108	095300	38204700	9500	9500	9500	9500	0
580	20231108	095200	38204700	9500	9500	9500	9500	0
581	20231108	095100	38204700	9500	9500	9500	9500	0
582	20231108	095000	38204700	9500	9490	9500	9490	3
583	20231108	094900	38176220	9480	9480	9480	9480	1
584	20231108	094800	38166740	9480	9480	9480	9480	3
585	20231108	094700	38138300	9480	9470	9480	9470	96
586	20231108	094600	37228890	9470	9470	9470	9470	0
587	20231108	094500	37228890	9470	9470	9470	9470	0
588	20231108	094400	37228890	9470	9470	9470	9470	0
589	20231108	094300	37228890	9470	9470	9470	9470	0
590	20231108	094200	37228890	9470	9470	9470	9470	0
591	20231108	094100	37228890	9470	9470	9470	9470	0
592	20231108	094000	37228890	9470	9470	9470	9470	0
593	20231108	093900	37228890	9470	9470	9470	9470	50
594	20231108	093800	36755390	9490	9490	9490	9490	0
595	20231108	093700	36755390	9490	9490	9490	9490	0
596	20231108	093600	36755390	9490	9490	9490	9490	0
597	20231108	093500	36755390	9490	9490	9490	9490	0
598	20231108	093400	36755390	9490	9490	9490	9490	0
599	20231108	093300	36755390	9490	9490	9490	9490	1
600	20231108	093200	36745900	9410	9440	9440	9410	100
601	20231108	093100	35802730	9500	9490	9500	9400	1001
602	20231108	093000	26375850	9520	9510	9520	9510	36
603	20231108	092900	26033480	9510	9500	9510	9500	2
604	20231108	092800	26014470	9400	9450	9450	9400	2000
605	20231108	092700	7207960	9510	9510	9510	9510	13
606	20231108	092600	7084330	9510	9510	9510	9510	31
607	20231108	092500	6789520	9510	9510	9510	9510	0
608	20231108	092400	6789520	9510	9510	9510	9510	0
609	20231108	092300	6789520	9510	9500	9510	9500	260
610	20231108	092200	4317450	9500	9500	9500	9500	0
611	20231108	092100	4317450	9500	9500	9500	9500	214
612	20231108	092000	2284450	9500	9500	9500	9500	0
613	20231108	091900	2284450	9500	9500	9500	9500	0
614	20231108	091800	2284450	9500	9500	9500	9500	0
615	20231108	091700	2284450	9500	9500	9500	9500	0
616	20231108	091600	2284450	9500	9500	9500	9500	0
617	20231108	091500	2284450	9500	9500	9500	9500	0
618	20231108	091400	2284450	9500	9500	9500	9500	0
619	20231108	091300	2284450	9500	9500	9500	9500	0
620	20231108	091200	2284450	9500	9500	9500	9500	0
621	20231108	091100	2284450	9500	9470	9500	9470	44
622	20231108	091000	1867740	9500	9500	9500	9500	0
623	20231108	090900	1867740	9500	9500	9500	9500	1
624	20231108	090800	1858240	9470	9480	9480	9470	109
625	20231108	090700	825830	9510	9500	9510	9500	21
626	20231108	090600	626320	9500	9500	9500	9500	0
627	20231108	090500	626320	9500	9500	9500	9500	15
628	20231108	090400	483820	9500	9500	9500	9500	0
629	20231108	090300	483820	9500	9500	9500	9500	0
630	20231108	090200	483820	9500	9500	9500	9500	0
631	20231108	090100	483820	9500	9500	9500	9500	28
632	20231108	090000	217820	9480	9470	9480	9470	23