KissMeData/367000/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211600	57259030	9100	9100	9100	9100	362
3	20231108	211500	57259030	9100	9100	9100	9100	0
4	20231108	211400	57259030	9100	9100	9100	9100	0
5	20231108	211300	57259030	9100	9100	9100	9100	0
6	20231108	211200	57259030	9100	9100	9100	9100	0
7	20231108	211100	57259030	9100	9100	9100	9100	0
8	20231108	211000	57259030	9100	9100	9100	9100	0
9	20231108	210900	57259030	9100	9100	9100	9100	0
10	20231108	210800	57259030	9100	9100	9100	9100	0
11	20231108	210700	57259030	9100	9100	9100	9100	0
12	20231108	210600	57259030	9100	9100	9100	9100	0
13	20231108	210500	57259030	9100	9100	9100	9100	0
14	20231108	210400	57259030	9100	9100	9100	9100	0
15	20231108	210300	57259030	9100	9100	9100	9100	0
16	20231108	210200	57259030	9100	9100	9100	9100	0
17	20231108	210100	57259030	9100	9100	9100	9100	0
18	20231108	210000	57259030	9100	9100	9100	9100	0
19	20231108	205900	57259030	9100	9100	9100	9100	0
20	20231108	205800	57259030	9100	9100	9100	9100	0
21	20231108	205700	57259030	9100	9100	9100	9100	0
22	20231108	205600	57259030	9100	9100	9100	9100	0
23	20231108	205500	57259030	9100	9100	9100	9100	0
24	20231108	205400	57259030	9100	9100	9100	9100	0
25	20231108	205300	57259030	9100	9100	9100	9100	0
26	20231108	205200	57259030	9100	9100	9100	9100	0
27	20231108	205100	57259030	9100	9100	9100	9100	0
28	20231108	205000	57259030	9100	9100	9100	9100	0
29	20231108	204900	57259030	9100	9100	9100	9100	0
30	20231108	204800	57259030	9100	9100	9100	9100	0
31	20231108	204700	57259030	9100	9100	9100	9100	0
32	20231108	204600	57259030	9100	9100	9100	9100	362
33	20231108	204500	57259030	9100	9100	9100	9100	0
34	20231108	204400	57259030	9100	9100	9100	9100	0
35	20231108	204300	57259030	9100	9100	9100	9100	0
36	20231108	204200	57259030	9100	9100	9100	9100	0
37	20231108	204100	57259030	9100	9100	9100	9100	0
38	20231108	204000	57259030	9100	9100	9100	9100	0
39	20231108	203900	57259030	9100	9100	9100	9100	0
40	20231108	203800	57259030	9100	9100	9100	9100	0
41	20231108	203700	57259030	9100	9100	9100	9100	0
42	20231108	203600	57259030	9100	9100	9100	9100	0
43	20231108	203500	57259030	9100	9100	9100	9100	0
44	20231108	203400	57259030	9100	9100	9100	9100	0
45	20231108	203300	57259030	9100	9100	9100	9100	0
46	20231108	203200	57259030	9100	9100	9100	9100	0
47	20231108	203100	57259030	9100	9100	9100	9100	0
48	20231108	203000	57259030	9100	9100	9100	9100	0
49	20231108	202900	57259030	9100	9100	9100	9100	0
50	20231108	202800	57259030	9100	9100	9100	9100	0
51	20231108	202700	57259030	9100	9100	9100	9100	0
52	20231108	202600	57259030	9100	9100	9100	9100	0
53	20231108	202500	57259030	9100	9100	9100	9100	0
54	20231108	202400	57259030	9100	9100	9100	9100	0
55	20231108	202300	57259030	9100	9100	9100	9100	0
56	20231108	202200	57259030	9100	9100	9100	9100	0
57	20231108	202100	57259030	9100	9100	9100	9100	0
58	20231108	202000	57259030	9100	9100	9100	9100	0
59	20231108	201900	57259030	9100	9100	9100	9100	0
60	20231108	201800	57259030	9100	9100	9100	9100	0
61	20231108	201700	57259030	9100	9100	9100	9100	0
62	20231108	201600	57259030	9100	9100	9100	9100	362
63	20231108	201500	57259030	9100	9100	9100	9100	0
64	20231108	201400	57259030	9100	9100	9100	9100	0
65	20231108	201300	57259030	9100	9100	9100	9100	0
66	20231108	201200	57259030	9100	9100	9100	9100	0
67	20231108	201100	57259030	9100	9100	9100	9100	0
68	20231108	201000	57259030	9100	9100	9100	9100	0
69	20231108	200900	57259030	9100	9100	9100	9100	0
70	20231108	200800	57259030	9100	9100	9100	9100	0
71	20231108	200700	57259030	9100	9100	9100	9100	0
72	20231108	200600	57259030	9100	9100	9100	9100	0
73	20231108	200500	57259030	9100	9100	9100	9100	0
74	20231108	200400	57259030	9100	9100	9100	9100	0
75	20231108	200300	57259030	9100	9100	9100	9100	0
76	20231108	200200	57259030	9100	9100	9100	9100	0
77	20231108	200100	57259030	9100	9100	9100	9100	0
78	20231108	200000	57259030	9100	9100	9100	9100	0
79	20231108	195900	57259030	9100	9100	9100	9100	0
80	20231108	195800	57259030	9100	9100	9100	9100	0
81	20231108	195700	57259030	9100	9100	9100	9100	0
82	20231108	195600	57259030	9100	9100	9100	9100	0
83	20231108	195500	57259030	9100	9100	9100	9100	0
84	20231108	195400	57259030	9100	9100	9100	9100	0
85	20231108	195300	57259030	9100	9100	9100	9100	0
86	20231108	195200	57259030	9100	9100	9100	9100	0
87	20231108	195100	57259030	9100	9100	9100	9100	0
88	20231108	195000	57259030	9100	9100	9100	9100	0
89	20231108	194900	57259030	9100	9100	9100	9100	0
90	20231108	194800	57259030	9100	9100	9100	9100	0
91	20231108	194700	57259030	9100	9100	9100	9100	0
92	20231108	194600	57259030	9100	9100	9100	9100	362
93	20231108	194500	57259030	9100	9100	9100	9100	0
94	20231108	194400	57259030	9100	9100	9100	9100	0
95	20231108	194300	57259030	9100	9100	9100	9100	0
96	20231108	194200	57259030	9100	9100	9100	9100	0
97	20231108	194100	57259030	9100	9100	9100	9100	0
98	20231108	194000	57259030	9100	9100	9100	9100	0
99	20231108	193900	57259030	9100	9100	9100	9100	0
100	20231108	193800	57259030	9100	9100	9100	9100	0
101	20231108	193700	57259030	9100	9100	9100	9100	0
102	20231108	193600	57259030	9100	9100	9100	9100	0
103	20231108	193500	57259030	9100	9100	9100	9100	0
104	20231108	193400	57259030	9100	9100	9100	9100	0
105	20231108	193300	57259030	9100	9100	9100	9100	0
106	20231108	193200	57259030	9100	9100	9100	9100	0
107	20231108	193100	57259030	9100	9100	9100	9100	0
108	20231108	193000	57259030	9100	9100	9100	9100	0
109	20231108	192900	57259030	9100	9100	9100	9100	0
110	20231108	192800	57259030	9100	9100	9100	9100	0
111	20231108	192700	57259030	9100	9100	9100	9100	0
112	20231108	192600	57259030	9100	9100	9100	9100	0
113	20231108	192500	57259030	9100	9100	9100	9100	0
114	20231108	192400	57259030	9100	9100	9100	9100	0
115	20231108	192300	57259030	9100	9100	9100	9100	0
116	20231108	192200	57259030	9100	9100	9100	9100	0
117	20231108	192100	57259030	9100	9100	9100	9100	0
118	20231108	192000	57259030	9100	9100	9100	9100	0
119	20231108	191900	57259030	9100	9100	9100	9100	0
120	20231108	191800	57259030	9100	9100	9100	9100	0
121	20231108	191700	57259030	9100	9100	9100	9100	0
122	20231108	191600	57259030	9100	9100	9100	9100	362
123	20231108	191500	57259030	9100	9100	9100	9100	0
124	20231108	191400	57259030	9100	9100	9100	9100	0
125	20231108	191300	57259030	9100	9100	9100	9100	0
126	20231108	191200	57259030	9100	9100	9100	9100	0
127	20231108	191100	57259030	9100	9100	9100	9100	0
128	20231108	191000	57259030	9100	9100	9100	9100	0
129	20231108	190900	57259030	9100	9100	9100	9100	0
130	20231108	190800	57259030	9100	9100	9100	9100	0
131	20231108	190700	57259030	9100	9100	9100	9100	0
132	20231108	190600	57259030	9100	9100	9100	9100	0
133	20231108	190500	57259030	9100	9100	9100	9100	0
134	20231108	190400	57259030	9100	9100	9100	9100	0
135	20231108	190300	57259030	9100	9100	9100	9100	0
136	20231108	190200	57259030	9100	9100	9100	9100	0
137	20231108	190100	57259030	9100	9100	9100	9100	0
138	20231108	190000	57259030	9100	9100	9100	9100	0
139	20231108	185900	57259030	9100	9100	9100	9100	0
140	20231108	185800	57259030	9100	9100	9100	9100	0
141	20231108	185700	57259030	9100	9100	9100	9100	0
142	20231108	185600	57259030	9100	9100	9100	9100	0
143	20231108	185500	57259030	9100	9100	9100	9100	0
144	20231108	185400	57259030	9100	9100	9100	9100	0
145	20231108	185300	57259030	9100	9100	9100	9100	0
146	20231108	185200	57259030	9100	9100	9100	9100	0
147	20231108	185100	57259030	9100	9100	9100	9100	0
148	20231108	185000	57259030	9100	9100	9100	9100	0
149	20231108	184900	57259030	9100	9100	9100	9100	0
150	20231108	184800	57259030	9100	9100	9100	9100	0
151	20231108	184700	57259030	9100	9100	9100	9100	0
152	20231108	184600	57259030	9100	9100	9100	9100	362
153	20231108	184500	57259030	9100	9100	9100	9100	0
154	20231108	184400	57259030	9100	9100	9100	9100	0
155	20231108	184300	57259030	9100	9100	9100	9100	0
156	20231108	184200	57259030	9100	9100	9100	9100	0
157	20231108	184100	57259030	9100	9100	9100	9100	0
158	20231108	184000	57259030	9100	9100	9100	9100	0
159	20231108	183900	57259030	9100	9100	9100	9100	0
160	20231108	183800	57259030	9100	9100	9100	9100	0
161	20231108	183700	57259030	9100	9100	9100	9100	0
162	20231108	183600	57259030	9100	9100	9100	9100	0
163	20231108	183500	57259030	9100	9100	9100	9100	0
164	20231108	183400	57259030	9100	9100	9100	9100	0
165	20231108	183300	57259030	9100	9100	9100	9100	0
166	20231108	183200	57259030	9100	9100	9100	9100	0
167	20231108	183100	57259030	9100	9100	9100	9100	0
168	20231108	183000	57259030	9100	9100	9100	9100	0
169	20231108	182900	57259030	9100	9100	9100	9100	0
170	20231108	182800	57259030	9100	9100	9100	9100	0
171	20231108	182700	57259030	9100	9100	9100	9100	0
172	20231108	182600	57259030	9100	9100	9100	9100	0
173	20231108	182500	57259030	9100	9100	9100	9100	0
174	20231108	182400	57259030	9100	9100	9100	9100	0
175	20231108	182300	57259030	9100	9100	9100	9100	0
176	20231108	182200	57259030	9100	9100	9100	9100	0
177	20231108	182100	57259030	9100	9100	9100	9100	0
178	20231108	182000	57259030	9100	9100	9100	9100	0
179	20231108	181900	57259030	9100	9100	9100	9100	0
180	20231108	181800	57259030	9100	9100	9100	9100	0
181	20231108	181700	57259030	9100	9100	9100	9100	0
182	20231108	181600	57259030	9100	9100	9100	9100	362
183	20231108	181500	57259030	9100	9100	9100	9100	0
184	20231108	181400	57259030	9100	9100	9100	9100	0
185	20231108	181300	57259030	9100	9100	9100	9100	0
186	20231108	181200	57259030	9100	9100	9100	9100	0
187	20231108	181100	57259030	9100	9100	9100	9100	0
188	20231108	181000	57259030	9100	9100	9100	9100	0
189	20231108	180900	57259030	9100	9100	9100	9100	0
190	20231108	180800	57259030	9100	9100	9100	9100	0
191	20231108	180700	57259030	9100	9100	9100	9100	0
192	20231108	180600	57259030	9100	9100	9100	9100	0
193	20231108	180500	57259030	9100	9100	9100	9100	0
194	20231108	180400	57259030	9100	9100	9100	9100	0
195	20231108	180300	57259030	9100	9100	9100	9100	0
196	20231108	180200	57259030	9100	9100	9100	9100	0
197	20231108	180100	57259030	9100	9100	9100	9100	0
198	20231108	180000	57259030	9100	9100	9100	9100	0
199	20231108	175900	57259030	9100	9100	9100	9100	0
200	20231108	175800	57259030	9100	9100	9100	9100	0
201	20231108	175700	57259030	9100	9100	9100	9100	0
202	20231108	175600	57259030	9100	9100	9100	9100	0
203	20231108	175500	57259030	9100	9100	9100	9100	0
204	20231108	175400	57259030	9100	9100	9100	9100	0
205	20231108	175300	57259030	9100	9100	9100	9100	0
206	20231108	175200	57259030	9100	9100	9100	9100	0
207	20231108	175100	57259030	9100	9100	9100	9100	0
208	20231108	175000	57259030	9100	9100	9100	9100	0
209	20231108	174900	57259030	9100	9100	9100	9100	0
210	20231108	174800	57259030	9100	9100	9100	9100	0
211	20231108	174700	57259030	9100	9100	9100	9100	0
212	20231108	174600	57259030	9100	9100	9100	9100	362
213	20231108	174500	57259030	9100	9100	9100	9100	0
214	20231108	174400	57259030	9100	9100	9100	9100	0
215	20231108	174300	57259030	9100	9100	9100	9100	0
216	20231108	174200	57259030	9100	9100	9100	9100	0
217	20231108	174100	57259030	9100	9100	9100	9100	0
218	20231108	174000	57259030	9100	9100	9100	9100	0
219	20231108	173900	57259030	9100	9100	9100	9100	0
220	20231108	173800	57259030	9100	9100	9100	9100	0
221	20231108	173700	57259030	9100	9100	9100	9100	0
222	20231108	173600	57259030	9100	9100	9100	9100	0
223	20231108	173500	57259030	9100	9100	9100	9100	0
224	20231108	173400	57259030	9100	9100	9100	9100	0
225	20231108	173300	57259030	9100	9100	9100	9100	0
226	20231108	173200	57259030	9100	9100	9100	9100	0
227	20231108	173100	57259030	9100	9100	9100	9100	0
228	20231108	173000	57259030	9100	9100	9100	9100	0
229	20231108	172900	57259030	9100	9100	9100	9100	0
230	20231108	172800	57259030	9100	9100	9100	9100	0
231	20231108	172700	57259030	9100	9100	9100	9100	0
232	20231108	172600	57259030	9100	9100	9100	9100	0
233	20231108	172500	57259030	9100	9100	9100	9100	0
234	20231108	172400	57259030	9100	9100	9100	9100	0
235	20231108	172300	57259030	9100	9100	9100	9100	0
236	20231108	172200	57259030	9100	9100	9100	9100	0
237	20231108	172100	57259030	9100	9100	9100	9100	0
238	20231108	172000	57259030	9100	9100	9100	9100	0
239	20231108	171900	57259030	9100	9100	9100	9100	0
240	20231108	171800	57259030	9100	9100	9100	9100	0
241	20231108	171700	57259030	9100	9100	9100	9100	0
242	20231108	171600	57259030	9100	9100	9100	9100	362
243	20231108	171500	57259030	9100	9100	9100	9100	0
244	20231108	171400	57259030	9100	9100	9100	9100	0
245	20231108	171300	57259030	9100	9100	9100	9100	0
246	20231108	171200	57259030	9100	9100	9100	9100	0
247	20231108	171100	57259030	9100	9100	9100	9100	0
248	20231108	171000	57259030	9100	9100	9100	9100	0
249	20231108	170900	57259030	9100	9100	9100	9100	0
250	20231108	170800	57259030	9100	9100	9100	9100	0
251	20231108	170700	57259030	9100	9100	9100	9100	0
252	20231108	170600	57259030	9100	9100	9100	9100	0
253	20231108	170500	57259030	9100	9100	9100	9100	0
254	20231108	170400	57259030	9100	9100	9100	9100	0
255	20231108	170300	57259030	9100	9100	9100	9100	0
256	20231108	170200	57259030	9100	9100	9100	9100	0
257	20231108	170100	57259030	9100	9100	9100	9100	0
258	20231108	170000	57259030	9100	9100	9100	9100	0
259	20231108	165900	57259030	9100	9100	9100	9100	0
260	20231108	165800	57259030	9100	9100	9100	9100	0
261	20231108	165700	57259030	9100	9100	9100	9100	0
262	20231108	165600	57259030	9100	9100	9100	9100	0
263	20231108	165500	57259030	9100	9100	9100	9100	0
264	20231108	165400	57259030	9100	9100	9100	9100	0
265	20231108	165300	57259030	9100	9100	9100	9100	0
266	20231108	165200	57259030	9100	9100	9100	9100	0
267	20231108	165100	57259030	9100	9100	9100	9100	0
268	20231108	165000	57259030	9100	9100	9100	9100	0
269	20231108	164900	57259030	9100	9100	9100	9100	0
270	20231108	164800	57259030	9100	9100	9100	9100	0
271	20231108	164700	57259030	9100	9100	9100	9100	0
272	20231108	164600	57259030	9100	9100	9100	9100	362
273	20231108	164500	57259030	9100	9100	9100	9100	0
274	20231108	164400	57259030	9100	9100	9100	9100	0
275	20231108	164300	57259030	9100	9100	9100	9100	0
276	20231108	164200	57259030	9100	9100	9100	9100	0
277	20231108	164100	57259030	9100	9100	9100	9100	0
278	20231108	164000	57259030	9100	9100	9100	9100	0
279	20231108	163900	57259030	9100	9100	9100	9100	0
280	20231108	163800	57259030	9100	9100	9100	9100	0
281	20231108	163700	57259030	9100	9100	9100	9100	0
282	20231108	163600	57259030	9100	9100	9100	9100	0
283	20231108	163500	57259030	9100	9100	9100	9100	0
284	20231108	163400	57259030	9100	9100	9100	9100	0
285	20231108	163300	57259030	9100	9100	9100	9100	0
286	20231108	163200	57259030	9100	9100	9100	9100	0
287	20231108	163100	57259030	9100	9100	9100	9100	0
288	20231108	163000	57259030	9100	9100	9100	9100	0
289	20231108	162900	57259030	9100	9100	9100	9100	0
290	20231108	162800	57259030	9100	9100	9100	9100	0
291	20231108	162700	57259030	9100	9100	9100	9100	0
292	20231108	162600	57259030	9100	9100	9100	9100	0
293	20231108	162500	57259030	9100	9100	9100	9100	0
294	20231108	162400	57259030	9100	9100	9100	9100	0
295	20231108	162300	57259030	9100	9100	9100	9100	0
296	20231108	162200	57259030	9100	9100	9100	9100	0
297	20231108	162100	57259030	9100	9100	9100	9100	0
298	20231108	162000	57259030	9100	9100	9100	9100	0
299	20231108	161900	57259030	9100	9100	9100	9100	0
300	20231108	161800	57259030	9100	9100	9100	9100	0
301	20231108	161700	57259030	9100	9100	9100	9100	0
302	20231108	161600	57259030	9100	9100	9100	9100	362
303	20231108	161500	57259030	9100	9100	9100	9100	0
304	20231108	161400	57259030	9100	9100	9100	9100	0
305	20231108	161300	57259030	9100	9100	9100	9100	0
306	20231108	161200	57259030	9100	9100	9100	9100	0
307	20231108	161100	57259030	9100	9100	9100	9100	0
308	20231108	161000	57259030	9100	9100	9100	9100	0
309	20231108	160900	57259030	9100	9100	9100	9100	0
310	20231108	160800	57259030	9100	9100	9100	9100	0
311	20231108	160700	57259030	9100	9100	9100	9100	0
312	20231108	160600	57259030	9100	9100	9100	9100	0
313	20231108	160500	57259030	9100	9100	9100	9100	0
314	20231108	160400	57259030	9100	9100	9100	9100	0
315	20231108	160300	57259030	9100	9100	9100	9100	0
316	20231108	160200	57259030	9100	9100	9100	9100	0
317	20231108	160100	57259030	9100	9100	9100	9100	0
318	20231108	160000	57259030	9100	9100	9100	9100	0
319	20231108	155900	57259030	9100	9100	9100	9100	0
320	20231108	155800	57259030	9100	9100	9100	9100	0
321	20231108	155700	57259030	9100	9100	9100	9100	0
322	20231108	155600	57259030	9100	9100	9100	9100	0
323	20231108	155500	57259030	9100	9100	9100	9100	0
324	20231108	155400	57259030	9100	9100	9100	9100	0
325	20231108	155300	57259030	9100	9100	9100	9100	0
326	20231108	155200	57259030	9100	9100	9100	9100	0
327	20231108	155100	57259030	9100	9100	9100	9100	0
328	20231108	155000	57259030	9100	9100	9100	9100	0
329	20231108	154900	57259030	9100	9100	9100	9100	0
330	20231108	154800	57259030	9100	9100	9100	9100	0
331	20231108	154700	57259030	9100	9100	9100	9100	0
332	20231108	154600	57259030	9100	9100	9100	9100	362
333	20231108	154500	57259030	9100	9100	9100	9100	0
334	20231108	154400	57259030	9100	9100	9100	9100	0
335	20231108	154300	57259030	9100	9100	9100	9100	0
336	20231108	154200	57259030	9100	9100	9100	9100	0
337	20231108	154100	57259030	9100	9100	9100	9100	0
338	20231108	154000	57259030	9100	9100	9100	9100	0
339	20231108	153900	57259030	9100	9100	9100	9100	0
340	20231108	153800	57259030	9100	9100	9100	9100	0
341	20231108	153700	57259030	9100	9100	9100	9100	0
342	20231108	153600	57259030	9100	9100	9100	9100	0
343	20231108	153500	57259030	9100	9100	9100	9100	0
344	20231108	153400	57259030	9100	9100	9100	9100	0
345	20231108	153300	57259030	9100	9100	9100	9100	0
346	20231108	153200	57259030	9100	9100	9100	9100	0
347	20231108	153100	57259030	9100	9100	9100	9100	0
348	20231108	153000	57259030	9100	9100	9100	9100	362
349	20231108	152900	53964830	9050	9050	9050	9050	0
350	20231108	152800	53964830	9050	9050	9050	9050	0
351	20231108	152700	53964830	9050	9050	9050	9050	0
352	20231108	152600	53964830	9050	9050	9050	9050	0
353	20231108	152500	53964830	9050	9050	9050	9050	0
354	20231108	152400	53964830	9050	9050	9050	9050	0
355	20231108	152300	53964830	9050	9050	9050	9050	0
356	20231108	152200	53964830	9050	9050	9050	9050	0
357	20231108	152100	53964830	9050	9050	9050	9050	0
358	20231108	152000	53964830	9050	9050	9050	9050	0
359	20231108	151900	53964830	9050	9050	9050	9050	1
360	20231108	151800	53955780	9010	9010	9010	9010	0
361	20231108	151700	53955780	9010	9010	9010	9010	0
362	20231108	151600	53955780	9010	9010	9010	9010	1
363	20231108	151500	53946770	9010	9010	9010	9010	0
364	20231108	151400	53946770	9010	9010	9010	9010	1
365	20231108	151300	53937760	9020	9020	9020	9020	0
366	20231108	151200	53937760	9020	9020	9020	9020	0
367	20231108	151100	53937760	9020	9020	9020	9020	1
368	20231108	151000	53928740	9000	9000	9000	9000	0
369	20231108	150900	53928740	9000	9000	9000	9000	0
370	20231108	150800	53928740	9000	9020	9020	9000	100
371	20231108	150700	53027570	9030	9030	9030	9030	1
372	20231108	150600	53018540	9020	9020	9020	9020	0
373	20231108	150500	53018540	9020	9020	9020	9020	0
374	20231108	150400	53018540	9020	9020	9020	9020	1
375	20231108	150300	53009520	9020	9020	9020	9020	0
376	20231108	150200	53009520	9020	9020	9020	9020	0
377	20231108	150100	53009520	9020	9020	9020	9020	0
378	20231108	150000	53009520	9020	9020	9020	9020	0
379	20231108	145900	53009520	9020	9020	9020	9020	0
380	20231108	145800	53009520	9020	9020	9020	9020	93
381	20231108	145700	52170660	9060	9060	9060	9060	0
382	20231108	145600	52170660	9060	9060	9060	9060	0
383	20231108	145500	52170660	9060	9060	9060	9060	0
384	20231108	145400	52170660	9060	9060	9060	9060	0
385	20231108	145300	52170660	9060	9060	9060	9060	0
386	20231108	145200	52170660	9060	9060	9060	9060	0
387	20231108	145100	52170660	9060	9060	9060	9060	0
388	20231108	145000	52170660	9060	9060	9060	9060	0
389	20231108	144900	52170660	9060	9060	9060	9060	0
390	20231108	144800	52170660	9060	9060	9060	9060	0
391	20231108	144700	52170660	9060	9060	9060	9060	0
392	20231108	144600	52170660	9060	9060	9060	9060	0
393	20231108	144500	52170660	9060	9060	9060	9060	0
394	20231108	144400	52170660	9060	9060	9060	9060	0
395	20231108	144300	52170660	9060	9060	9060	9060	0
396	20231108	144200	52170660	9060	9060	9060	9060	0
397	20231108	144100	52170660	9060	9060	9060	9060	1
398	20231108	144000	52161600	9060	9060	9060	9060	0
399	20231108	143900	52161600	9060	9060	9060	9060	0
400	20231108	143800	52161600	9060	9060	9060	9060	0
401	20231108	143700	52161600	9060	9060	9060	9060	0
402	20231108	143600	52161600	9060	9060	9060	9060	0
403	20231108	143500	52161600	9060	9060	9060	9060	0
404	20231108	143400	52161600	9060	9060	9060	9060	0
405	20231108	143300	52161600	9060	9060	9060	9060	0
406	20231108	143200	52161600	9060	9060	9060	9060	0
407	20231108	143100	52161600	9060	9060	9060	9060	0
408	20231108	143000	52161600	9060	9060	9060	9060	0
409	20231108	142900	52161600	9060	9060	9060	9060	0
410	20231108	142800	52161600	9060	9060	9060	9060	0
411	20231108	142700	52161600	9060	9060	9060	9060	0
412	20231108	142600	52161600	9060	9060	9060	9060	0
413	20231108	142500	52161600	9060	9060	9060	9060	0
414	20231108	142400	52161600	9060	9060	9060	9060	0
415	20231108	142300	52161600	9060	9060	9060	9060	0
416	20231108	142200	52161600	9060	9060	9060	9060	0
417	20231108	142100	52161600	9060	9060	9060	9060	40
418	20231108	142000	51799200	9080	9080	9080	9080	0
419	20231108	141900	51799200	9080	9080	9080	9080	200
420	20231108	141800	49983200	9080	9080	9080	9080	0
421	20231108	141700	49983200	9080	9080	9080	9080	0
422	20231108	141600	49983200	9080	9080	9080	9080	0
423	20231108	141500	49983200	9080	9080	9080	9080	0
424	20231108	141400	49983200	9080	9080	9080	9080	34
425	20231108	141300	49674480	9080	9080	9080	9080	1
426	20231108	141200	49665400	9080	9080	9080	9080	0
427	20231108	141100	49665400	9080	9080	9080	9080	2
428	20231108	141000	49647240	9080	9080	9080	9080	0
429	20231108	140900	49647240	9080	9080	9080	9080	0
430	20231108	140800	49647240	9080	9080	9080	9080	0
431	20231108	140700	49647240	9080	9080	9080	9080	0
432	20231108	140600	49647240	9080	9080	9080	9080	22
433	20231108	140500	49447480	9080	9080	9080	9080	0
434	20231108	140400	49447480	9080	9080	9080	9080	0
435	20231108	140300	49447480	9080	9080	9080	9080	0
436	20231108	140200	49447480	9080	9080	9080	9080	0
437	20231108	140100	49447480	9080	9080	9080	9080	0
438	20231108	140000	49447480	9080	9080	9080	9080	0
439	20231108	135900	49447480	9080	9080	9080	9080	0
440	20231108	135800	49447480	9080	9080	9080	9080	0
441	20231108	135700	49447480	9080	9080	9080	9080	0
442	20231108	135600	49447480	9080	9080	9080	9080	0
443	20231108	135500	49447480	9080	9080	9080	9080	0
444	20231108	135400	49447480	9080	9080	9080	9080	0
445	20231108	135300	49447480	9080	9080	9080	9080	1
446	20231108	135200	49438400	9070	9070	9070	9070	83
447	20231108	135100	48685590	9070	9070	9070	9070	12
448	20231108	135000	48576750	9010	9010	9010	9010	0
449	20231108	134900	48576750	9010	9010	9010	9010	0
450	20231108	134800	48576750	9010	9010	9010	9010	0
451	20231108	134700	48576750	9010	9010	9010	9010	0
452	20231108	134600	48576750	9010	9010	9010	9010	0
453	20231108	134500	48576750	9010	9010	9010	9010	0
454	20231108	134400	48576750	9010	9010	9010	9010	0
455	20231108	134300	48576750	9010	9010	9010	9010	0
456	20231108	134200	48576750	9010	9010	9010	9010	0
457	20231108	134100	48576750	9010	9010	9010	9010	0
458	20231108	134000	48576750	9010	9010	9010	9010	0
459	20231108	133900	48576750	9010	9010	9010	9010	13
460	20231108	133800	48459620	9000	9050	9050	9000	537
461	20231108	133700	43620240	9050	9060	9060	9050	100
462	20231108	133600	42715180	9070	9070	9070	9070	0
463	20231108	133500	42715180	9070	9070	9070	9070	0
464	20231108	133400	42715180	9070	9070	9070	9070	0
465	20231108	133300	42715180	9070	9070	9070	9070	0
466	20231108	133200	42715180	9070	9070	9070	9070	0
467	20231108	133100	42715180	9070	9070	9070	9070	0
468	20231108	133000	42715180	9070	9070	9070	9070	0
469	20231108	132900	42715180	9070	9070	9070	9070	0
470	20231108	132800	42715180	9070	9070	9070	9070	0
471	20231108	132700	42715180	9070	9070	9070	9070	0
472	20231108	132600	42715180	9070	9070	9070	9070	0
473	20231108	132500	42715180	9070	9070	9070	9070	0
474	20231108	132400	42715180	9070	9070	9070	9070	0
475	20231108	132300	42715180	9070	9070	9070	9070	0
476	20231108	132200	42715180	9070	9070	9070	9070	4
477	20231108	132100	42678900	9070	9070	9070	9070	0
478	20231108	132000	42678900	9070	9070	9070	9070	0
479	20231108	131900	42678900	9070	9070	9070	9070	1
480	20231108	131800	42669830	9090	9090	9090	9090	0
481	20231108	131700	42669830	9090	9090	9090	9090	0
482	20231108	131600	42669830	9090	9090	9090	9090	0
483	20231108	131500	42669830	9090	9090	9090	9090	0
484	20231108	131400	42669830	9090	9090	9090	9090	0
485	20231108	131300	42669830	9090	9090	9090	9090	0
486	20231108	131200	42669830	9090	9090	9090	9090	0
487	20231108	131100	42669830	9090	9090	9090	9090	0
488	20231108	131000	42669830	9090	9090	9090	9090	0
489	20231108	130900	42669830	9090	9090	9090	9090	0
490	20231108	130800	42669830	9090	9090	9090	9090	0
491	20231108	130700	42669830	9090	9090	9090	9090	0
492	20231108	130600	42669830	9090	9090	9090	9090	0
493	20231108	130500	42669830	9090	9090	9090	9090	0
494	20231108	130400	42669830	9090	9090	9090	9090	0
495	20231108	130300	42669830	9090	9090	9090	9090	0
496	20231108	130200	42669830	9090	9090	9090	9090	0
497	20231108	130100	42669830	9090	9090	9090	9090	0
498	20231108	130000	42669830	9090	9090	9090	9090	0
499	20231108	125900	42669830	9090	9090	9090	9090	0
500	20231108	125800	42669830	9090	9090	9090	9090	0
501	20231108	125700	42669830	9090	9090	9090	9090	0
502	20231108	125600	42669830	9090	9090	9090	9090	0
503	20231108	125500	42669830	9090	9090	9090	9090	0
504	20231108	125400	42669830	9090	9090	9090	9090	0
505	20231108	125300	42669830	9090	9090	9090	9090	0
506	20231108	125200	42669830	9090	9090	9090	9090	0
507	20231108	125100	42669830	9090	9090	9090	9090	0
508	20231108	125000	42669830	9090	9090	9090	9090	0
509	20231108	124900	42669830	9090	9090	9090	9090	0
510	20231108	124800	42669830	9090	9090	9090	9090	0
511	20231108	124700	42669830	9090	9090	9090	9090	0
512	20231108	124600	42669830	9090	9090	9090	9090	0
513	20231108	124500	42669830	9090	9090	9090	9090	0
514	20231108	124400	42669830	9090	9090	9090	9090	0
515	20231108	124300	42669830	9090	9090	9090	9090	0
516	20231108	124200	42669830	9090	9090	9090	9090	0
517	20231108	124100	42669830	9090	9090	9090	9090	0
518	20231108	124000	42669830	9090	9090	9090	9090	0
519	20231108	123900	42669830	9090	9090	9090	9090	0
520	20231108	123800	42669830	9090	9090	9090	9090	0
521	20231108	123700	42669830	9090	9090	9090	9090	0
522	20231108	123600	42669830	9090	9090	9090	9090	0
523	20231108	123500	42669830	9090	9090	9090	9090	0
524	20231108	123400	42669830	9090	9090	9090	9090	0
525	20231108	123300	42669830	9090	9090	9090	9090	6
526	20231108	123200	42615290	9060	9060	9060	9060	0
527	20231108	123100	42615290	9060	9060	9060	9060	0
528	20231108	123000	42615290	9060	9060	9060	9060	0
529	20231108	122900	42615290	9060	9060	9060	9060	0
530	20231108	122800	42615290	9060	9060	9060	9060	0
531	20231108	122700	42615290	9060	9060	9060	9060	0
532	20231108	122600	42615290	9060	9060	9060	9060	0
533	20231108	122500	42615290	9060	9060	9060	9060	0
534	20231108	122400	42615290	9060	9060	9060	9060	0
535	20231108	122300	42615290	9060	9060	9060	9060	0
536	20231108	122200	42615290	9060	9060	9060	9060	0
537	20231108	122100	42615290	9060	9060	9060	9060	0
538	20231108	122000	42615290	9060	9060	9060	9060	0
539	20231108	121900	42615290	9060	9060	9060	9060	0
540	20231108	121800	42615290	9060	9060	9060	9060	0
541	20231108	121700	42615290	9060	9060	9060	9060	0
542	20231108	121600	42615290	9060	9060	9060	9060	0
543	20231108	121500	42615290	9060	9060	9060	9060	12
544	20231108	121400	42506570	9060	9060	9060	9060	0
545	20231108	121300	42506570	9060	9060	9060	9060	0
546	20231108	121200	42506570	9060	9060	9060	9060	0
547	20231108	121100	42506570	9060	9060	9060	9060	0
548	20231108	121000	42506570	9060	9060	9060	9060	0
549	20231108	120900	42506570	9060	9060	9060	9060	0
550	20231108	120800	42506570	9060	9060	9060	9060	3
551	20231108	120700	42479390	9060	9060	9060	9060	0
552	20231108	120600	42479390	9060	9060	9060	9060	0
553	20231108	120500	42479390	9060	9060	9060	9060	0
554	20231108	120400	42479390	9060	9060	9060	9060	0
555	20231108	120300	42479390	9060	9060	9060	9060	0
556	20231108	120200	42479390	9060	9060	9060	9060	0
557	20231108	120100	42479390	9060	9060	9060	9060	0
558	20231108	120000	42479390	9060	9060	9060	9060	0
559	20231108	115900	42479390	9060	9060	9060	9060	2
560	20231108	115800	42461270	9060	9060	9060	9060	101
561	20231108	115700	41546210	9060	9060	9060	9060	11
562	20231108	115600	41446550	9090	9090	9090	9090	0
563	20231108	115500	41446550	9090	9090	9090	9090	0
564	20231108	115400	41446550	9090	9090	9090	9090	0
565	20231108	115300	41446550	9090	9090	9090	9090	0
566	20231108	115200	41446550	9090	9090	9090	9090	20
567	20231108	115100	41264750	9090	9090	9090	9090	0
568	20231108	115000	41264750	9090	9090	9090	9090	1
569	20231108	114900	41255660	9100	9100	9100	9100	0
570	20231108	114800	41255660	9100	9100	9100	9100	20
571	20231108	114700	41073660	9100	9100	9100	9100	33
572	20231108	114600	40773360	9100	9100	9100	9100	0
573	20231108	114500	40773360	9100	9100	9100	9100	0
574	20231108	114400	40773360	9100	9100	9100	9100	0
575	20231108	114300	40773360	9100	9100	9100	9100	10
576	20231108	114200	40682360	9100	9100	9100	9100	0
577	20231108	114100	40682360	9100	9100	9100	9100	0
578	20231108	114000	40682360	9100	9100	9100	9100	0
579	20231108	113900	40682360	9100	9100	9100	9100	5
580	20231108	113800	40636860	9100	9100	9100	9100	10
581	20231108	113700	40545860	9100	9100	9100	9100	0
582	20231108	113600	40545860	9100	9100	9100	9100	0
583	20231108	113500	40545860	9100	9100	9100	9100	0
584	20231108	113400	40545860	9100	9100	9100	9100	0
585	20231108	113300	40545860	9100	9100	9100	9100	0
586	20231108	113200	40545860	9100	9100	9100	9100	0
587	20231108	113100	40545860	9100	9100	9100	9100	0
588	20231108	113000	40545860	9100	9100	9100	9100	58
589	20231108	112900	40018060	9130	9130	9130	9130	1
590	20231108	112800	40008930	9130	9130	9130	9130	0
591	20231108	112700	40008930	9130	9130	9130	9130	0
592	20231108	112600	40008930	9130	9130	9130	9130	0
593	20231108	112500	40008930	9130	9130	9130	9130	0
594	20231108	112400	40008930	9130	9130	9130	9130	0
595	20231108	112300	40008930	9130	9130	9130	9130	0
596	20231108	112200	40008930	9130	9130	9130	9130	0
597	20231108	112100	40008930	9130	9130	9130	9130	0
598	20231108	112000	40008930	9130	9130	9130	9130	0
599	20231108	111900	40008930	9130	9130	9130	9130	0
600	20231108	111800	40008930	9130	9130	9130	9130	0
601	20231108	111700	40008930	9130	9130	9130	9130	0
602	20231108	111600	40008930	9130	9130	9130	9130	0
603	20231108	111500	40008930	9130	9130	9130	9130	0
604	20231108	111400	40008930	9130	9130	9130	9130	0
605	20231108	111300	40008930	9130	9130	9130	9130	0
606	20231108	111200	40008930	9130	9130	9130	9130	0
607	20231108	111100	40008930	9130	9130	9130	9130	0
608	20231108	111000	40008930	9130	9130	9130	9130	0
609	20231108	110900	40008930	9130	9130	9130	9130	0
610	20231108	110800	40008930	9130	9130	9130	9130	0
611	20231108	110700	40008930	9130	9130	9130	9130	0
612	20231108	110600	40008930	9130	9130	9130	9130	0
613	20231108	110500	40008930	9130	9130	9130	9130	0
614	20231108	110400	40008930	9130	9130	9130	9130	0
615	20231108	110300	40008930	9130	9130	9130	9130	0
616	20231108	110200	40008930	9130	9130	9130	9130	0
617	20231108	110100	40008930	9130	9130	9130	9130	0
618	20231108	110000	40008930	9130	9130	9130	9130	0
619	20231108	105900	40008930	9130	9130	9130	9130	0
620	20231108	105800	40008930	9130	9130	9130	9130	0
621	20231108	105700	40008930	9130	9130	9130	9130	0
622	20231108	105600	40008930	9130	9130	9130	9130	101
623	20231108	105500	39086800	9120	9120	9120	9120	0
624	20231108	105400	39086800	9120	9120	9120	9120	0
625	20231108	105300	39086800	9120	9120	9120	9120	1
626	20231108	105200	39077680	9120	9120	9120	9120	1
627	20231108	105100	39068560	9130	9130	9130	9130	8
628	20231108	105000	38995520	9130	9130	9130	9130	9
629	20231108	104900	38913350	9130	9130	9130	9130	0
630	20231108	104800	38913350	9130	9130	9130	9130	0
631	20231108	104700	38913350	9130	9130	9130	9130	0
632	20231108	104600	38913350	9130	9130	9130	9130	0
633	20231108	104500	38913350	9130	9130	9130	9130	4
634	20231108	104400	38876830	9110	9090	9110	9090	626
635	20231108	104300	33185420	9090	9090	9090	9090	160
636	20231108	104200	31731020	9080	9080	9080	9080	0
637	20231108	104100	31731020	9080	9080	9080	9080	0
638	20231108	104000	31731020	9080	9080	9080	9080	1
639	20231108	103900	31721940	9080	9080	9080	9080	0
640	20231108	103800	31721940	9080	9080	9080	9080	0
641	20231108	103700	31721940	9080	9080	9080	9080	0
642	20231108	103600	31721940	9080	9080	9080	9080	5
643	20231108	103500	31676540	9090	9090	9090	9090	0
644	20231108	103400	31676540	9090	9080	9090	9080	580
645	20231108	103300	26405390	9080	9080	9080	9080	0
646	20231108	103200	26405390	9080	9080	9080	9080	0
647	20231108	103100	26405390	9080	9080	9080	9080	0
648	20231108	103000	26405390	9080	9080	9080	9080	0
649	20231108	102900	26405390	9080	9080	9080	9080	0
650	20231108	102800	26405390	9080	9080	9080	9080	0
651	20231108	102700	26405390	9080	9080	9080	9080	0
652	20231108	102600	26405390	9080	9080	9080	9080	0
653	20231108	102500	26405390	9080	9080	9080	9080	0
654	20231108	102400	26405390	9080	9080	9080	9080	0
655	20231108	102300	26405390	9080	9080	9080	9080	0
656	20231108	102200	26405390	9080	9090	9090	9080	4
657	20231108	102100	26369040	9090	9090	9090	9090	0
658	20231108	102000	26369040	9090	9090	9090	9090	0
659	20231108	101900	26369040	9090	9090	9090	9090	1
660	20231108	101800	26359950	9060	9060	9060	9060	0
661	20231108	101700	26359950	9060	9060	9060	9060	0
662	20231108	101600	26359950	9060	9060	9060	9060	0
663	20231108	101500	26359950	9060	9060	9060	9060	0
664	20231108	101400	26359950	9060	9060	9060	9060	0
665	20231108	101300	26359950	9060	9060	9060	9060	0
666	20231108	101200	26359950	9060	9070	9070	9060	150
667	20231108	101100	25000730	9060	9060	9060	9060	0
668	20231108	101000	25000730	9060	9060	9060	9060	0
669	20231108	100900	25000730	9060	9060	9060	9060	301
670	20231108	100800	22273670	9060	9060	9060	9060	300
671	20231108	100700	19555670	9060	9060	9060	9060	300
672	20231108	100600	16837670	9110	9110	9110	9110	0
673	20231108	100500	16837670	9110	9110	9110	9110	0
674	20231108	100400	16837670	9110	9110	9110	9110	0
675	20231108	100300	16837670	9110	9110	9110	9110	0
676	20231108	100200	16837670	9110	9130	9130	9110	101
677	20231108	100100	15915560	9140	9140	9140	9140	0
678	20231108	100000	15915560	9140	9140	9140	9140	0
679	20231108	095900	15915560	9140	9140	9140	9140	0
680	20231108	095800	15915560	9140	9140	9140	9140	0
681	20231108	095700	15915560	9140	9140	9140	9140	0
682	20231108	095600	15915560	9140	9140	9140	9140	0
683	20231108	095500	15915560	9140	9140	9140	9140	100
684	20231108	095400	15001560	9140	9140	9140	9140	0
685	20231108	095300	15001560	9140	9140	9140	9140	0
686	20231108	095200	15001560	9140	9130	9140	9130	14
687	20231108	095100	14873720	9110	9100	9110	9100	23
688	20231108	095000	14664380	9060	9060	9060	9060	0
689	20231108	094900	14664380	9060	9060	9060	9060	10
690	20231108	094800	14573780	9100	9110	9110	9100	124
691	20231108	094700	13444960	9140	9140	9140	9140	0
692	20231108	094600	13444960	9140	9140	9140	9140	0
693	20231108	094500	13444960	9140	9140	9140	9140	0
694	20231108	094400	13444960	9140	9140	9140	9140	80
695	20231108	094300	12713760	9140	9140	9140	9140	0
696	20231108	094200	12713760	9140	9140	9140	9140	2
697	20231108	094100	12695480	9150	9150	9150	9150	0
698	20231108	094000	12695480	9150	9150	9150	9150	0
699	20231108	093900	12695480	9150	9150	9150	9150	0
700	20231108	093800	12695480	9150	9150	9150	9150	4
701	20231108	093700	12658880	9150	9150	9150	9150	0
702	20231108	093600	12658880	9150	9150	9150	9150	0
703	20231108	093500	12658880	9150	9150	9150	9150	0
704	20231108	093400	12658880	9150	9150	9150	9150	0
705	20231108	093300	12658880	9150	9150	9150	9150	0
706	20231108	093200	12658880	9150	9150	9150	9150	18
707	20231108	093100	12494180	9140	9150	9150	9140	3
708	20231108	093000	12466740	9130	9090	9130	9090	249
709	20231108	092900	10200640	9090	9060	9090	9060	535
710	20231108	092800	5349170	9070	9070	9070	9070	0
711	20231108	092700	5349170	9070	9070	9070	9070	0
712	20231108	092600	5349170	9070	9070	9070	9070	0
713	20231108	092500	5349170	9070	9070	9070	9070	0
714	20231108	092400	5349170	9070	9070	9070	9070	0
715	20231108	092300	5349170	9070	9070	9070	9070	34
716	20231108	092200	5040790	9070	9070	9070	9070	1
717	20231108	092100	5031720	9060	9060	9060	9060	0
718	20231108	092000	5031720	9060	9060	9060	9060	0
719	20231108	091900	5031720	9060	9060	9060	9060	3
720	20231108	091800	5004540	9070	9070	9070	9070	0
721	20231108	091700	5004540	9070	9070	9070	9070	0
722	20231108	091600	5004540	9070	9070	9070	9070	298
723	20231108	091500	2301680	9070	9070	9070	9070	3
724	20231108	091400	2274470	9070	9070	9070	9070	0
725	20231108	091300	2274470	9070	9070	9070	9070	0
726	20231108	091200	2274470	9070	9070	9070	9070	0
727	20231108	091100	2274470	9070	9070	9070	9070	0
728	20231108	091000	2274470	9070	9070	9070	9070	189
729	20231108	090900	560240	9070	9060	9070	9060	11
730	20231108	090800	460560	9060	9060	9060	9060	0
731	20231108	090700	460560	9060	9060	9060	9060	1
732	20231108	090600	451500	9060	9060	9060	9060	1
733	20231108	090500	442440	9060	9050	9060	9050	13
734	20231108	090400	324670	9050	9050	9050	9050	0
735	20231108	090300	324670	9050	9050	9050	9050	1
736	20231108	090200	315620	9020	9020	9020	9020	0
737	20231108	090100	315620	9020	9020	9020	9020	31
738	20231108	090000	36000	9000	9000	9000	9000	4