KissMeData/368600/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211600	68898725	4640	4640	4640	4640	811
3	20231109	211500	68898725	4640	4640	4640	4640	0
4	20231109	211400	68898725	4640	4640	4640	4640	0
5	20231109	211300	68898725	4640	4640	4640	4640	0
6	20231109	211200	68898725	4640	4640	4640	4640	0
7	20231109	211100	68898725	4640	4640	4640	4640	0
8	20231109	211000	68898725	4640	4640	4640	4640	0
9	20231109	210900	68898725	4640	4640	4640	4640	0
10	20231109	210800	68898725	4640	4640	4640	4640	0
11	20231109	210700	68898725	4640	4640	4640	4640	0
12	20231109	210600	68898725	4640	4640	4640	4640	0
13	20231109	210500	68898725	4640	4640	4640	4640	0
14	20231109	210400	68898725	4640	4640	4640	4640	0
15	20231109	210300	68898725	4640	4640	4640	4640	0
16	20231109	210200	68898725	4640	4640	4640	4640	0
17	20231109	210100	68898725	4640	4640	4640	4640	0
18	20231109	210000	68898725	4640	4640	4640	4640	0
19	20231109	205900	68898725	4640	4640	4640	4640	0
20	20231109	205800	68898725	4640	4640	4640	4640	0
21	20231109	205700	68898725	4640	4640	4640	4640	0
22	20231109	205600	68898725	4640	4640	4640	4640	0
23	20231109	205500	68898725	4640	4640	4640	4640	0
24	20231109	205400	68898725	4640	4640	4640	4640	0
25	20231109	205300	68898725	4640	4640	4640	4640	0
26	20231109	205200	68898725	4640	4640	4640	4640	0
27	20231109	205100	68898725	4640	4640	4640	4640	0
28	20231109	205000	68898725	4640	4640	4640	4640	0
29	20231109	204900	68898725	4640	4640	4640	4640	0
30	20231109	204800	68898725	4640	4640	4640	4640	0
31	20231109	204700	68898725	4640	4640	4640	4640	0
32	20231109	204600	68898725	4640	4640	4640	4640	811
33	20231109	204500	68898725	4640	4640	4640	4640	0
34	20231109	204400	68898725	4640	4640	4640	4640	0
35	20231109	204300	68898725	4640	4640	4640	4640	0
36	20231109	204200	68898725	4640	4640	4640	4640	0
37	20231109	204100	68898725	4640	4640	4640	4640	0
38	20231109	204000	68898725	4640	4640	4640	4640	0
39	20231109	203900	68898725	4640	4640	4640	4640	0
40	20231109	203800	68898725	4640	4640	4640	4640	0
41	20231109	203700	68898725	4640	4640	4640	4640	0
42	20231109	203600	68898725	4640	4640	4640	4640	0
43	20231109	203500	68898725	4640	4640	4640	4640	0
44	20231109	203400	68898725	4640	4640	4640	4640	0
45	20231109	203300	68898725	4640	4640	4640	4640	0
46	20231109	203200	68898725	4640	4640	4640	4640	0
47	20231109	203100	68898725	4640	4640	4640	4640	0
48	20231109	203000	68898725	4640	4640	4640	4640	0
49	20231109	202900	68898725	4640	4640	4640	4640	0
50	20231109	202800	68898725	4640	4640	4640	4640	0
51	20231109	202700	68898725	4640	4640	4640	4640	0
52	20231109	202600	68898725	4640	4640	4640	4640	0
53	20231109	202500	68898725	4640	4640	4640	4640	0
54	20231109	202400	68898725	4640	4640	4640	4640	0
55	20231109	202300	68898725	4640	4640	4640	4640	0
56	20231109	202200	68898725	4640	4640	4640	4640	0
57	20231109	202100	68898725	4640	4640	4640	4640	0
58	20231109	202000	68898725	4640	4640	4640	4640	0
59	20231109	201900	68898725	4640	4640	4640	4640	0
60	20231109	201800	68898725	4640	4640	4640	4640	0
61	20231109	201700	68898725	4640	4640	4640	4640	0
62	20231109	201600	68898725	4640	4640	4640	4640	811
63	20231109	201500	68898725	4640	4640	4640	4640	0
64	20231109	201400	68898725	4640	4640	4640	4640	0
65	20231109	201300	68898725	4640	4640	4640	4640	0
66	20231109	201200	68898725	4640	4640	4640	4640	0
67	20231109	201100	68898725	4640	4640	4640	4640	0
68	20231109	201000	68898725	4640	4640	4640	4640	0
69	20231109	200900	68898725	4640	4640	4640	4640	0
70	20231109	200800	68898725	4640	4640	4640	4640	0
71	20231109	200700	68898725	4640	4640	4640	4640	0
72	20231109	200600	68898725	4640	4640	4640	4640	0
73	20231109	200500	68898725	4640	4640	4640	4640	0
74	20231109	200400	68898725	4640	4640	4640	4640	0
75	20231109	200300	68898725	4640	4640	4640	4640	0
76	20231109	200200	68898725	4640	4640	4640	4640	0
77	20231109	200100	68898725	4640	4640	4640	4640	0
78	20231109	200000	68898725	4640	4640	4640	4640	0
79	20231109	195900	68898725	4640	4640	4640	4640	0
80	20231109	195800	68898725	4640	4640	4640	4640	0
81	20231109	195700	68898725	4640	4640	4640	4640	0
82	20231109	195600	68898725	4640	4640	4640	4640	0
83	20231109	195500	68898725	4640	4640	4640	4640	0
84	20231109	195400	68898725	4640	4640	4640	4640	0
85	20231109	195300	68898725	4640	4640	4640	4640	0
86	20231109	195200	68898725	4640	4640	4640	4640	0
87	20231109	195100	68898725	4640	4640	4640	4640	0
88	20231109	195000	68898725	4640	4640	4640	4640	0
89	20231109	194900	68898725	4640	4640	4640	4640	0
90	20231109	194800	68898725	4640	4640	4640	4640	0
91	20231109	194700	68898725	4640	4640	4640	4640	0
92	20231109	194600	68898725	4640	4640	4640	4640	811
93	20231109	194500	68898725	4640	4640	4640	4640	0
94	20231109	194400	68898725	4640	4640	4640	4640	0
95	20231109	194300	68898725	4640	4640	4640	4640	0
96	20231109	194200	68898725	4640	4640	4640	4640	0
97	20231109	194100	68898725	4640	4640	4640	4640	0
98	20231109	194000	68898725	4640	4640	4640	4640	0
99	20231109	193900	68898725	4640	4640	4640	4640	0
100	20231109	193800	68898725	4640	4640	4640	4640	0
101	20231109	193700	68898725	4640	4640	4640	4640	0
102	20231109	193600	68898725	4640	4640	4640	4640	0
103	20231109	193500	68898725	4640	4640	4640	4640	0
104	20231109	193400	68898725	4640	4640	4640	4640	0
105	20231109	193300	68898725	4640	4640	4640	4640	0
106	20231109	193200	68898725	4640	4640	4640	4640	0
107	20231109	193100	68898725	4640	4640	4640	4640	0
108	20231109	193000	68898725	4640	4640	4640	4640	0
109	20231109	192900	68898725	4640	4640	4640	4640	0
110	20231109	192800	68898725	4640	4640	4640	4640	0
111	20231109	192700	68898725	4640	4640	4640	4640	0
112	20231109	192600	68898725	4640	4640	4640	4640	0
113	20231109	192500	68898725	4640	4640	4640	4640	0
114	20231109	192400	68898725	4640	4640	4640	4640	0
115	20231109	192300	68898725	4640	4640	4640	4640	0
116	20231109	192200	68898725	4640	4640	4640	4640	0
117	20231109	192100	68898725	4640	4640	4640	4640	0
118	20231109	192000	68898725	4640	4640	4640	4640	0
119	20231109	191900	68898725	4640	4640	4640	4640	0
120	20231109	191800	68898725	4640	4640	4640	4640	0
121	20231109	191700	68898725	4640	4640	4640	4640	0
122	20231109	191600	68898725	4640	4640	4640	4640	811
123	20231109	191500	68898725	4640	4640	4640	4640	0
124	20231109	191400	68898725	4640	4640	4640	4640	0
125	20231109	191300	68898725	4640	4640	4640	4640	0
126	20231109	191200	68898725	4640	4640	4640	4640	0
127	20231109	191100	68898725	4640	4640	4640	4640	0
128	20231109	191000	68898725	4640	4640	4640	4640	0
129	20231109	190900	68898725	4640	4640	4640	4640	0
130	20231109	190800	68898725	4640	4640	4640	4640	0
131	20231109	190700	68898725	4640	4640	4640	4640	0
132	20231109	190600	68898725	4640	4640	4640	4640	0
133	20231109	190500	68898725	4640	4640	4640	4640	0
134	20231109	190400	68898725	4640	4640	4640	4640	0
135	20231109	190300	68898725	4640	4640	4640	4640	0
136	20231109	190200	68898725	4640	4640	4640	4640	0
137	20231109	190100	68898725	4640	4640	4640	4640	0
138	20231109	190000	68898725	4640	4640	4640	4640	0
139	20231109	185900	68898725	4640	4640	4640	4640	0
140	20231109	185800	68898725	4640	4640	4640	4640	0
141	20231109	185700	68898725	4640	4640	4640	4640	0
142	20231109	185600	68898725	4640	4640	4640	4640	0
143	20231109	185500	68898725	4640	4640	4640	4640	0
144	20231109	185400	68898725	4640	4640	4640	4640	0
145	20231109	185300	68898725	4640	4640	4640	4640	0
146	20231109	185200	68898725	4640	4640	4640	4640	0
147	20231109	185100	68898725	4640	4640	4640	4640	0
148	20231109	185000	68898725	4640	4640	4640	4640	0
149	20231109	184900	68898725	4640	4640	4640	4640	0
150	20231109	184800	68898725	4640	4640	4640	4640	0
151	20231109	184700	68898725	4640	4640	4640	4640	0
152	20231109	184600	68898725	4640	4640	4640	4640	811
153	20231109	184500	68898725	4640	4640	4640	4640	0
154	20231109	184400	68898725	4640	4640	4640	4640	0
155	20231109	184300	68898725	4640	4640	4640	4640	0
156	20231109	184200	68898725	4640	4640	4640	4640	0
157	20231109	184100	68898725	4640	4640	4640	4640	0
158	20231109	184000	68898725	4640	4640	4640	4640	0
159	20231109	183900	68898725	4640	4640	4640	4640	0
160	20231109	183800	68898725	4640	4640	4640	4640	0
161	20231109	183700	68898725	4640	4640	4640	4640	0
162	20231109	183600	68898725	4640	4640	4640	4640	0
163	20231109	183500	68898725	4640	4640	4640	4640	0
164	20231109	183400	68898725	4640	4640	4640	4640	0
165	20231109	183300	68898725	4640	4640	4640	4640	0
166	20231109	183200	68898725	4640	4640	4640	4640	0
167	20231109	183100	68898725	4640	4640	4640	4640	0
168	20231109	183000	68898725	4640	4640	4640	4640	0
169	20231109	182900	68898725	4640	4640	4640	4640	0
170	20231109	182800	68898725	4640	4640	4640	4640	0
171	20231109	182700	68898725	4640	4640	4640	4640	0
172	20231109	182600	68898725	4640	4640	4640	4640	0
173	20231109	182500	68898725	4640	4640	4640	4640	0
174	20231109	182400	68898725	4640	4640	4640	4640	0
175	20231109	182300	68898725	4640	4640	4640	4640	0
176	20231109	182200	68898725	4640	4640	4640	4640	0
177	20231109	182100	68898725	4640	4640	4640	4640	0
178	20231109	182000	68898725	4640	4640	4640	4640	0
179	20231109	181900	68898725	4640	4640	4640	4640	0
180	20231109	181800	68898725	4640	4640	4640	4640	0
181	20231109	181700	68898725	4640	4640	4640	4640	0
182	20231109	181600	68898725	4640	4640	4640	4640	811
183	20231109	181500	68898725	4640	4640	4640	4640	0
184	20231109	181400	68898725	4640	4640	4640	4640	0
185	20231109	181300	68898725	4640	4640	4640	4640	0
186	20231109	181200	68898725	4640	4640	4640	4640	0
187	20231109	181100	68898725	4640	4640	4640	4640	0
188	20231109	181000	68898725	4640	4640	4640	4640	0
189	20231109	180900	68898725	4640	4640	4640	4640	0
190	20231109	180800	68898725	4640	4640	4640	4640	0
191	20231109	180700	68898725	4640	4640	4640	4640	0
192	20231109	180600	68898725	4640	4640	4640	4640	0
193	20231109	180500	68898725	4640	4640	4640	4640	0
194	20231109	180400	68898725	4640	4640	4640	4640	0
195	20231109	180300	68898725	4640	4640	4640	4640	0
196	20231109	180200	68898725	4640	4640	4640	4640	0
197	20231109	180100	68898725	4640	4640	4640	4640	0
198	20231109	180000	68898725	4640	4640	4640	4640	0
199	20231109	175900	68898725	4640	4640	4640	4640	0
200	20231109	175800	68898725	4640	4640	4640	4640	0
201	20231109	175700	68898725	4640	4640	4640	4640	0
202	20231109	175600	68898725	4640	4640	4640	4640	0
203	20231109	175500	68898725	4640	4640	4640	4640	0
204	20231109	175400	68898725	4640	4640	4640	4640	0
205	20231109	175300	68898725	4640	4640	4640	4640	0
206	20231109	175200	68898725	4640	4640	4640	4640	0
207	20231109	175100	68898725	4640	4640	4640	4640	0
208	20231109	175000	68898725	4640	4640	4640	4640	0
209	20231109	174900	68898725	4640	4640	4640	4640	0
210	20231109	174800	68898725	4640	4640	4640	4640	0
211	20231109	174700	68898725	4640	4640	4640	4640	0
212	20231109	174600	68898725	4640	4640	4640	4640	811
213	20231109	174500	68898725	4640	4640	4640	4640	0
214	20231109	174400	68898725	4640	4640	4640	4640	0
215	20231109	174300	68898725	4640	4640	4640	4640	0
216	20231109	174200	68898725	4640	4640	4640	4640	0
217	20231109	174100	68898725	4640	4640	4640	4640	0
218	20231109	174000	68898725	4640	4640	4640	4640	0
219	20231109	173900	68898725	4640	4640	4640	4640	0
220	20231109	173800	68898725	4640	4640	4640	4640	0
221	20231109	173700	68898725	4640	4640	4640	4640	0
222	20231109	173600	68898725	4640	4640	4640	4640	0
223	20231109	173500	68898725	4640	4640	4640	4640	0
224	20231109	173400	68898725	4640	4640	4640	4640	0
225	20231109	173300	68898725	4640	4640	4640	4640	0
226	20231109	173200	68898725	4640	4640	4640	4640	0
227	20231109	173100	68898725	4640	4640	4640	4640	0
228	20231109	173000	68898725	4640	4640	4640	4640	0
229	20231109	172900	68898725	4640	4640	4640	4640	0
230	20231109	172800	68898725	4640	4640	4640	4640	0
231	20231109	172700	68898725	4640	4640	4640	4640	0
232	20231109	172600	68898725	4640	4640	4640	4640	0
233	20231109	172500	68898725	4640	4640	4640	4640	0
234	20231109	172400	68898725	4640	4640	4640	4640	0
235	20231109	172300	68898725	4640	4640	4640	4640	0
236	20231109	172200	68898725	4640	4640	4640	4640	0
237	20231109	172100	68898725	4640	4640	4640	4640	0
238	20231109	172000	68898725	4640	4640	4640	4640	0
239	20231109	171900	68898725	4640	4640	4640	4640	0
240	20231109	171800	68898725	4640	4640	4640	4640	0
241	20231109	171700	68898725	4640	4640	4640	4640	0
242	20231109	171600	68898725	4640	4640	4640	4640	811
243	20231109	171500	68898725	4640	4640	4640	4640	0
244	20231109	171400	68898725	4640	4640	4640	4640	0
245	20231109	171300	68898725	4640	4640	4640	4640	0
246	20231109	171200	68898725	4640	4640	4640	4640	0
247	20231109	171100	68898725	4640	4640	4640	4640	0
248	20231109	171000	68898725	4640	4640	4640	4640	0
249	20231109	170900	68898725	4640	4640	4640	4640	0
250	20231109	170800	68898725	4640	4640	4640	4640	0
251	20231109	170700	68898725	4640	4640	4640	4640	0
252	20231109	170600	68898725	4640	4640	4640	4640	0
253	20231109	170500	68898725	4640	4640	4640	4640	0
254	20231109	170400	68898725	4640	4640	4640	4640	0
255	20231109	170300	68898725	4640	4640	4640	4640	0
256	20231109	170200	68898725	4640	4640	4640	4640	0
257	20231109	170100	68898725	4640	4640	4640	4640	0
258	20231109	170000	68898725	4640	4640	4640	4640	0
259	20231109	165900	68898725	4640	4640	4640	4640	0
260	20231109	165800	68898725	4640	4640	4640	4640	0
261	20231109	165700	68898725	4640	4640	4640	4640	0
262	20231109	165600	68898725	4640	4640	4640	4640	0
263	20231109	165500	68898725	4640	4640	4640	4640	0
264	20231109	165400	68898725	4640	4640	4640	4640	0
265	20231109	165300	68898725	4640	4640	4640	4640	0
266	20231109	165200	68898725	4640	4640	4640	4640	0
267	20231109	165100	68898725	4640	4640	4640	4640	0
268	20231109	165000	68898725	4640	4640	4640	4640	0
269	20231109	164900	68898725	4640	4640	4640	4640	0
270	20231109	164800	68898725	4640	4640	4640	4640	0
271	20231109	164700	68898725	4640	4640	4640	4640	0
272	20231109	164600	68898725	4640	4640	4640	4640	811
273	20231109	164500	68898725	4640	4640	4640	4640	0
274	20231109	164400	68898725	4640	4640	4640	4640	0
275	20231109	164300	68898725	4640	4640	4640	4640	0
276	20231109	164200	68898725	4640	4640	4640	4640	0
277	20231109	164100	68898725	4640	4640	4640	4640	0
278	20231109	164000	68898725	4640	4640	4640	4640	0
279	20231109	163900	68898725	4640	4640	4640	4640	0
280	20231109	163800	68898725	4640	4640	4640	4640	0
281	20231109	163700	68898725	4640	4640	4640	4640	0
282	20231109	163600	68898725	4640	4640	4640	4640	0
283	20231109	163500	68898725	4640	4640	4640	4640	0
284	20231109	163400	68898725	4640	4640	4640	4640	0
285	20231109	163300	68898725	4640	4640	4640	4640	0
286	20231109	163200	68898725	4640	4640	4640	4640	0
287	20231109	163100	68898725	4640	4640	4640	4640	0
288	20231109	163000	68898725	4640	4640	4640	4640	0
289	20231109	162900	68898725	4640	4640	4640	4640	0
290	20231109	162800	68898725	4640	4640	4640	4640	0
291	20231109	162700	68898725	4640	4640	4640	4640	0
292	20231109	162600	68898725	4640	4640	4640	4640	0
293	20231109	162500	68898725	4640	4640	4640	4640	0
294	20231109	162400	68898725	4640	4640	4640	4640	0
295	20231109	162300	68898725	4640	4640	4640	4640	0
296	20231109	162200	68898725	4640	4640	4640	4640	0
297	20231109	162100	68898725	4640	4640	4640	4640	0
298	20231109	162000	68898725	4640	4640	4640	4640	0
299	20231109	161900	68898725	4640	4640	4640	4640	0
300	20231109	161800	68898725	4640	4640	4640	4640	0
301	20231109	161700	68898725	4640	4640	4640	4640	0
302	20231109	161600	68898725	4640	4640	4640	4640	811
303	20231109	161500	68898725	4640	4640	4640	4640	0
304	20231109	161400	68898725	4640	4640	4640	4640	0
305	20231109	161300	68898725	4640	4640	4640	4640	0
306	20231109	161200	68898725	4640	4640	4640	4640	0
307	20231109	161100	68898725	4640	4640	4640	4640	0
308	20231109	161000	68898725	4640	4640	4640	4640	0
309	20231109	160900	68898725	4640	4640	4640	4640	0
310	20231109	160800	68898725	4640	4640	4640	4640	0
311	20231109	160700	68898725	4640	4640	4640	4640	0
312	20231109	160600	68898725	4640	4640	4640	4640	0
313	20231109	160500	68898725	4640	4640	4640	4640	0
314	20231109	160400	68898725	4640	4640	4640	4640	0
315	20231109	160300	68898725	4640	4640	4640	4640	0
316	20231109	160200	68898725	4640	4640	4640	4640	0
317	20231109	160100	68898725	4640	4640	4640	4640	0
318	20231109	160000	68898725	4640	4640	4640	4640	0
319	20231109	155900	68898725	4640	4640	4640	4640	0
320	20231109	155800	68898725	4640	4640	4640	4640	0
321	20231109	155700	68898725	4640	4640	4640	4640	0
322	20231109	155600	68898725	4640	4640	4640	4640	0
323	20231109	155500	68898725	4640	4640	4640	4640	0
324	20231109	155400	68898725	4640	4640	4640	4640	0
325	20231109	155300	68898725	4640	4640	4640	4640	0
326	20231109	155200	68898725	4640	4640	4640	4640	0
327	20231109	155100	68898725	4640	4640	4640	4640	0
328	20231109	155000	68898725	4640	4640	4640	4640	0
329	20231109	154900	68898725	4640	4640	4640	4640	0
330	20231109	154800	68898725	4640	4640	4640	4640	0
331	20231109	154700	68898725	4640	4640	4640	4640	0
332	20231109	154600	68898725	4640	4640	4640	4640	811
333	20231109	154500	68898725	4640	4640	4640	4640	0
334	20231109	154400	68898725	4640	4640	4640	4640	0
335	20231109	154300	68898725	4640	4640	4640	4640	0
336	20231109	154200	68898725	4640	4640	4640	4640	0
337	20231109	154100	68898725	4640	4640	4640	4640	0
338	20231109	154000	68898725	4640	4640	4640	4640	0
339	20231109	153900	68898725	4640	4640	4640	4640	0
340	20231109	153800	68898725	4640	4640	4640	4640	0
341	20231109	153700	68898725	4640	4640	4640	4640	0
342	20231109	153600	68898725	4640	4640	4640	4640	0
343	20231109	153500	68898725	4640	4640	4640	4640	0
344	20231109	153400	68898725	4640	4640	4640	4640	0
345	20231109	153300	68898725	4640	4640	4640	4640	0
346	20231109	153200	68898725	4640	4640	4640	4640	0
347	20231109	153100	68898725	4640	4640	4640	4640	0
348	20231109	153000	68898725	4640	4640	4640	4640	811
349	20231109	152900	65135685	4605	4605	4605	4605	0
350	20231109	152800	65135685	4605	4605	4605	4605	0
351	20231109	152700	65135685	4605	4605	4605	4605	0
352	20231109	152600	65135685	4605	4605	4605	4605	0
353	20231109	152500	65135685	4605	4605	4605	4605	0
354	20231109	152400	65135685	4605	4605	4605	4605	0
355	20231109	152300	65135685	4605	4605	4605	4605	0
356	20231109	152200	65135685	4605	4605	4605	4605	0
357	20231109	152100	65135685	4605	4605	4605	4605	0
358	20231109	152000	65135685	4605	4605	4605	4605	0
359	20231109	151900	65135685	4605	4605	4605	4605	0
360	20231109	151800	65135685	4605	4605	4605	4605	1
361	20231109	151700	65131080	4605	4605	4605	4605	0
362	20231109	151600	65131080	4605	4605	4605	4605	0
363	20231109	151500	65131080	4605	4605	4605	4605	0
364	20231109	151400	65131080	4605	4605	4605	4605	0
365	20231109	151300	65131080	4605	4610	4610	4605	528
366	20231109	151200	62697140	4610	4610	4610	4610	0
367	20231109	151100	62697140	4610	4610	4610	4610	0
368	20231109	151000	62697140	4610	4610	4610	4610	0
369	20231109	150900	62697140	4610	4610	4610	4610	0
370	20231109	150800	62697140	4610	4610	4610	4610	0
371	20231109	150700	62697140	4610	4610	4610	4610	0
372	20231109	150600	62697140	4610	4610	4610	4610	0
373	20231109	150500	62697140	4610	4610	4610	4610	82
374	20231109	150400	62319120	4605	4605	4605	4605	0
375	20231109	150300	62319120	4605	4605	4605	4605	0
376	20231109	150200	62319120	4605	4605	4605	4605	0
377	20231109	150100	62319120	4605	4605	4605	4605	0
378	20231109	150000	62319120	4605	4605	4605	4605	0
379	20231109	145900	62319120	4605	4605	4605	4605	0
380	20231109	145800	62319120	4605	4605	4605	4605	0
381	20231109	145700	62319120	4605	4605	4605	4605	0
382	20231109	145600	62319120	4605	4605	4605	4605	0
383	20231109	145500	62319120	4605	4605	4605	4605	0
384	20231109	145400	62319120	4605	4605	4605	4605	0
385	20231109	145300	62319120	4605	4605	4605	4605	0
386	20231109	145200	62319120	4605	4605	4605	4605	0
387	20231109	145100	62319120	4605	4605	4605	4605	0
388	20231109	145000	62319120	4605	4605	4605	4605	0
389	20231109	144900	62319120	4605	4605	4605	4605	0
390	20231109	144800	62319120	4605	4605	4605	4605	18
391	20231109	144700	62236230	4605	4605	4605	4605	0
392	20231109	144600	62236230	4605	4605	4605	4605	0
393	20231109	144500	62236230	4605	4605	4605	4605	0
394	20231109	144400	62236230	4605	4605	4605	4605	0
395	20231109	144300	62236230	4605	4605	4605	4605	1
396	20231109	144200	62231625	4605	4605	4605	4605	0
397	20231109	144100	62231625	4605	4605	4605	4605	0
398	20231109	144000	62231625	4605	4605	4605	4605	5
399	20231109	143900	62208600	4605	4605	4605	4605	0
400	20231109	143800	62208600	4605	4610	4610	4605	39
401	20231109	143700	62028935	4630	4630	4630	4630	0
402	20231109	143600	62028935	4630	4630	4630	4630	0
403	20231109	143500	62028935	4630	4630	4630	4630	0
404	20231109	143400	62028935	4630	4630	4630	4630	0
405	20231109	143300	62028935	4630	4630	4630	4630	0
406	20231109	143200	62028935	4630	4630	4630	4630	0
407	20231109	143100	62028935	4630	4630	4630	4630	0
408	20231109	143000	62028935	4630	4630	4630	4630	0
409	20231109	142900	62028935	4630	4630	4630	4630	0
410	20231109	142800	62028935	4630	4630	4630	4630	0
411	20231109	142700	62028935	4630	4630	4630	4630	1
412	20231109	142600	62024305	4610	4610	4610	4610	0
413	20231109	142500	62024305	4610	4610	4610	4610	0
414	20231109	142400	62024305	4610	4610	4610	4610	0
415	20231109	142300	62024305	4610	4610	4610	4610	0
416	20231109	142200	62024305	4610	4610	4610	4610	0
417	20231109	142100	62024305	4610	4610	4610	4610	0
418	20231109	142000	62024305	4610	4610	4610	4610	0
419	20231109	141900	62024305	4610	4610	4610	4610	0
420	20231109	141800	62024305	4610	4610	4610	4610	51
421	20231109	141700	61789195	4620	4620	4620	4620	0
422	20231109	141600	61789195	4620	4620	4620	4620	0
423	20231109	141500	61789195	4620	4620	4620	4620	49
424	20231109	141400	61562815	4615	4615	4615	4615	0
425	20231109	141300	61562815	4615	4615	4615	4615	0
426	20231109	141200	61562815	4615	4615	4615	4615	52
427	20231109	141100	61322835	4610	4610	4610	4610	26
428	20231109	141000	61202975	4600	4600	4600	4600	0
429	20231109	140900	61202975	4600	4600	4600	4600	116
430	20231109	140800	60669375	4600	4600	4600	4600	0
431	20231109	140700	60669375	4600	4600	4605	4600	433
432	20231109	140600	58677570	4600	4600	4605	4600	720
433	20231109	140500	55365545	4600	4605	4605	4600	779
434	20231109	140400	51778515	4605	4605	4605	4605	401
435	20231109	140300	49931910	4605	4605	4605	4605	1000
436	20231109	140200	45326910	4605	4605	4605	4605	0
437	20231109	140100	45326910	4605	4610	4610	4605	2346
438	20231109	140000	34512045	4610	4610	4610	4610	0
439	20231109	135900	34512045	4610	4610	4610	4610	0
440	20231109	135800	34512045	4610	4610	4610	4610	1
441	20231109	135700	34507435	4610	4625	4625	4610	369
442	20231109	135600	32804495	4620	4620	4620	4620	1
443	20231109	135500	32799875	4615	4615	4615	4615	0
444	20231109	135400	32799875	4615	4615	4615	4615	0
445	20231109	135300	32799875	4615	4615	4615	4615	0
446	20231109	135200	32799875	4615	4615	4615	4615	0
447	20231109	135100	32799875	4615	4615	4615	4615	1
448	20231109	135000	32795260	4610	4610	4610	4610	0
449	20231109	134900	32795260	4610	4610	4610	4610	0
450	20231109	134800	32795260	4610	4610	4610	4610	0
451	20231109	134700	32795260	4610	4610	4610	4610	0
452	20231109	134600	32795260	4610	4610	4610	4610	0
453	20231109	134500	32795260	4610	4610	4610	4610	0
454	20231109	134400	32795260	4610	4610	4610	4610	0
455	20231109	134300	32795260	4610	4610	4610	4610	0
456	20231109	134200	32795260	4610	4610	4610	4610	0
457	20231109	134100	32795260	4610	4610	4610	4610	0
458	20231109	134000	32795260	4610	4610	4610	4610	0
459	20231109	133900	32795260	4610	4610	4610	4610	0
460	20231109	133800	32795260	4610	4610	4610	4610	0
461	20231109	133700	32795260	4610	4610	4610	4610	0
462	20231109	133600	32795260	4610	4610	4610	4610	0
463	20231109	133500	32795260	4610	4610	4610	4610	0
464	20231109	133400	32795260	4610	4610	4610	4610	0
465	20231109	133300	32795260	4610	4610	4610	4610	0
466	20231109	133200	32795260	4610	4610	4610	4610	0
467	20231109	133100	32795260	4610	4610	4610	4610	0
468	20231109	133000	32795260	4610	4610	4610	4610	0
469	20231109	132900	32795260	4610	4610	4610	4610	0
470	20231109	132800	32795260	4610	4610	4610	4610	0
471	20231109	132700	32795260	4610	4610	4610	4610	0
472	20231109	132600	32795260	4610	4610	4610	4610	0
473	20231109	132500	32795260	4610	4610	4610	4610	0
474	20231109	132400	32795260	4610	4610	4610	4610	0
475	20231109	132300	32795260	4610	4610	4610	4610	0
476	20231109	132200	32795260	4610	4610	4610	4610	0
477	20231109	132100	32795260	4610	4610	4610	4610	0
478	20231109	132000	32795260	4610	4610	4610	4610	0
479	20231109	131900	32795260	4610	4610	4610	4610	0
480	20231109	131800	32795260	4610	4610	4610	4610	0
481	20231109	131700	32795260	4610	4610	4610	4610	0
482	20231109	131600	32795260	4610	4610	4610	4610	0
483	20231109	131500	32795260	4610	4625	4625	4610	1403
484	20231109	131400	26321300	4630	4630	4630	4630	0
485	20231109	131300	26321300	4630	4630	4630	4630	0
486	20231109	131200	26321300	4630	4630	4630	4630	207
487	20231109	131100	25362890	4630	4630	4630	4630	0
488	20231109	131000	25362890	4630	4630	4630	4630	0
489	20231109	130900	25362890	4630	4630	4630	4630	0
490	20231109	130800	25362890	4630	4630	4630	4630	0
491	20231109	130700	25362890	4630	4630	4630	4630	0
492	20231109	130600	25362890	4630	4630	4630	4630	0
493	20231109	130500	25362890	4630	4640	4640	4630	907
494	20231109	130400	21160990	4650	4645	4650	4645	121
495	20231109	130300	20598940	4640	4645	4645	4640	363
496	20231109	130200	18914035	4650	4650	4650	4650	0
497	20231109	130100	18914035	4650	4650	4650	4650	0
498	20231109	130000	18914035	4650	4650	4650	4650	0
499	20231109	125900	18914035	4650	4650	4650	4650	0
500	20231109	125800	18914035	4650	4650	4650	4650	0
501	20231109	125700	18914035	4650	4650	4650	4650	53
502	20231109	125600	18667585	4650	4650	4650	4650	0
503	20231109	125500	18667585	4650	4650	4650	4650	0
504	20231109	125400	18667585	4650	4650	4650	4650	0
505	20231109	125300	18667585	4650	4650	4650	4650	0
506	20231109	125200	18667585	4650	4650	4650	4650	0
507	20231109	125100	18667585	4650	4650	4650	4650	31
508	20231109	125000	18523435	4660	4660	4660	4660	0
509	20231109	124900	18523435	4660	4660	4660	4660	54
510	20231109	124800	18271795	4660	4660	4660	4660	16
511	20231109	124700	18197235	4655	4655	4655	4655	0
512	20231109	124600	18197235	4655	4655	4655	4655	0
513	20231109	124500	18197235	4655	4655	4655	4655	0
514	20231109	124400	18197235	4655	4655	4655	4655	0
515	20231109	124300	18197235	4655	4655	4655	4655	0
516	20231109	124200	18197235	4655	4655	4655	4655	0
517	20231109	124100	18197235	4655	4655	4655	4655	0
518	20231109	124000	18197235	4655	4655	4655	4655	1011
519	20231109	123900	13491030	4655	4655	4655	4655	0
520	20231109	123800	13491030	4655	4655	4655	4655	0
521	20231109	123700	13491030	4655	4655	4655	4655	0
522	20231109	123600	13491030	4655	4655	4655	4655	0
523	20231109	123500	13491030	4655	4655	4655	4655	0
524	20231109	123400	13491030	4655	4655	4655	4655	0
525	20231109	123300	13491030	4655	4655	4655	4655	0
526	20231109	123200	13491030	4655	4655	4655	4655	0
527	20231109	123100	13491030	4655	4655	4655	4655	0
528	20231109	123000	13491030	4655	4655	4655	4655	0
529	20231109	122900	13491030	4655	4655	4655	4655	0
530	20231109	122800	13491030	4655	4655	4655	4655	0
531	20231109	122700	13491030	4655	4655	4655	4655	18
532	20231109	122600	13407240	4660	4665	4665	4660	26
533	20231109	122500	13286075	4665	4665	4665	4665	0
534	20231109	122400	13286075	4665	4665	4665	4665	0
535	20231109	122300	13286075	4665	4665	4665	4665	1
536	20231109	122200	13281410	4675	4675	4675	4675	0
537	20231109	122100	13281410	4675	4675	4675	4675	0
538	20231109	122000	13281410	4675	4675	4675	4675	0
539	20231109	121900	13281410	4675	4675	4675	4675	0
540	20231109	121800	13281410	4675	4675	4675	4675	0
541	20231109	121700	13281410	4675	4675	4675	4675	0
542	20231109	121600	13281410	4675	4675	4675	4675	0
543	20231109	121500	13281410	4675	4675	4675	4675	0
544	20231109	121400	13281410	4675	4675	4675	4675	0
545	20231109	121300	13281410	4675	4675	4675	4675	0
546	20231109	121200	13281410	4675	4675	4675	4675	0
547	20231109	121100	13281410	4675	4675	4675	4675	0
548	20231109	121000	13281410	4675	4675	4675	4675	0
549	20231109	120900	13281410	4675	4675	4675	4675	0
550	20231109	120800	13281410	4675	4675	4675	4675	0
551	20231109	120700	13281410	4675	4675	4675	4675	0
552	20231109	120600	13281410	4675	4675	4675	4675	0
553	20231109	120500	13281410	4675	4675	4675	4675	0
554	20231109	120400	13281410	4675	4675	4675	4675	0
555	20231109	120300	13281410	4675	4675	4675	4675	0
556	20231109	120200	13281410	4675	4675	4675	4675	0
557	20231109	120100	13281410	4675	4675	4675	4675	0
558	20231109	120000	13281410	4675	4675	4675	4675	0
559	20231109	115900	13281410	4675	4675	4675	4675	0
560	20231109	115800	13281410	4675	4675	4675	4675	42
561	20231109	115700	13085060	4690	4690	4690	4690	0
562	20231109	115600	13085060	4690	4690	4690	4690	0
563	20231109	115500	13085060	4690	4690	4690	4690	0
564	20231109	115400	13085060	4690	4690	4690	4690	0
565	20231109	115300	13085060	4690	4690	4690	4690	0
566	20231109	115200	13085060	4690	4690	4690	4690	0
567	20231109	115100	13085060	4690	4690	4690	4690	0
568	20231109	115000	13085060	4690	4690	4690	4690	0
569	20231109	114900	13085060	4690	4690	4690	4690	0
570	20231109	114800	13085060	4690	4690	4690	4690	0
571	20231109	114700	13085060	4690	4690	4690	4690	0
572	20231109	114600	13085060	4690	4690	4690	4690	0
573	20231109	114500	13085060	4690	4690	4690	4690	0
574	20231109	114400	13085060	4690	4690	4690	4690	0
575	20231109	114300	13085060	4690	4690	4690	4690	0
576	20231109	114200	13085060	4690	4690	4690	4690	0
577	20231109	114100	13085060	4690	4690	4690	4690	0
578	20231109	114000	13085060	4690	4690	4690	4690	0
579	20231109	113900	13085060	4690	4690	4690	4690	0
580	20231109	113800	13085060	4690	4690	4690	4690	0
581	20231109	113700	13085060	4690	4690	4690	4690	0
582	20231109	113600	13085060	4690	4690	4690	4690	0
583	20231109	113500	13085060	4690	4690	4690	4690	0
584	20231109	113400	13085060	4690	4690	4690	4690	0
585	20231109	113300	13085060	4690	4690	4690	4690	0
586	20231109	113200	13085060	4690	4690	4690	4690	1
587	20231109	113100	13080370	4690	4690	4690	4690	0
588	20231109	113000	13080370	4690	4690	4690	4690	1
589	20231109	112900	13075680	4690	4690	4690	4690	0
590	20231109	112800	13075680	4690	4690	4690	4690	0
591	20231109	112700	13075680	4690	4690	4690	4690	1
592	20231109	112600	13070990	4695	4695	4695	4695	0
593	20231109	112500	13070990	4695	4695	4695	4695	0
594	20231109	112400	13070990	4695	4695	4695	4695	0
595	20231109	112300	13070990	4695	4695	4695	4695	2
596	20231109	112200	13061600	4695	4695	4695	4695	0
597	20231109	112100	13061600	4695	4695	4695	4695	0
598	20231109	112000	13061600	4695	4695	4695	4695	0
599	20231109	111900	13061600	4695	4695	4695	4695	0
600	20231109	111800	13061600	4695	4695	4695	4695	0
601	20231109	111700	13061600	4695	4695	4695	4695	0
602	20231109	111600	13061600	4695	4695	4695	4695	0
603	20231109	111500	13061600	4695	4695	4695	4695	0
604	20231109	111400	13061600	4695	4695	4695	4695	0
605	20231109	111300	13061600	4695	4695	4695	4695	0
606	20231109	111200	13061600	4695	4695	4695	4695	0
607	20231109	111100	13061600	4695	4695	4695	4695	0
608	20231109	111000	13061600	4695	4695	4695	4695	0
609	20231109	110900	13061600	4695	4695	4695	4695	0
610	20231109	110800	13061600	4695	4695	4695	4695	0
611	20231109	110700	13061600	4695	4695	4695	4695	0
612	20231109	110600	13061600	4695	4695	4695	4695	0
613	20231109	110500	13061600	4695	4695	4695	4695	0
614	20231109	110400	13061600	4695	4695	4695	4695	0
615	20231109	110300	13061600	4695	4695	4695	4695	0
616	20231109	110200	13061600	4695	4695	4695	4695	0
617	20231109	110100	13061600	4695	4695	4695	4695	0
618	20231109	110000	13061600	4695	4695	4695	4695	0
619	20231109	105900	13061600	4695	4695	4695	4695	0
620	20231109	105800	13061600	4695	4695	4695	4695	0
621	20231109	105700	13061600	4695	4695	4695	4695	0
622	20231109	105600	13061600	4695	4695	4695	4695	0
623	20231109	105500	13061600	4695	4695	4695	4695	0
624	20231109	105400	13061600	4695	4695	4695	4695	3
625	20231109	105300	13047515	4695	4695	4695	4695	1
626	20231109	105200	13042820	4700	4700	4700	4700	0
627	20231109	105100	13042820	4700	4700	4700	4700	0
628	20231109	105000	13042820	4700	4700	4700	4700	0
629	20231109	104900	13042820	4700	4700	4700	4700	0
630	20231109	104800	13042820	4700	4700	4700	4700	0
631	20231109	104700	13042820	4700	4700	4700	4700	0
632	20231109	104600	13042820	4700	4700	4700	4700	0
633	20231109	104500	13042820	4700	4700	4700	4700	0
634	20231109	104400	13042820	4700	4700	4700	4700	0
635	20231109	104300	13042820	4700	4700	4700	4700	0
636	20231109	104200	13042820	4700	4700	4700	4700	0
637	20231109	104100	13042820	4700	4700	4700	4700	0
638	20231109	104000	13042820	4700	4700	4700	4700	1
639	20231109	103900	13038120	4655	4655	4655	4655	0
640	20231109	103800	13038120	4655	4655	4655	4655	0
641	20231109	103700	13038120	4655	4655	4655	4655	0
642	20231109	103600	13038120	4655	4655	4655	4655	0
643	20231109	103500	13038120	4655	4655	4655	4655	386
644	20231109	103400	11241290	4655	4650	4655	4650	320
645	20231109	103300	9752190	4650	4650	4650	4650	1
646	20231109	103200	9747540	4635	4635	4635	4635	0
647	20231109	103100	9747540	4635	4635	4635	4635	0
648	20231109	103000	9747540	4635	4635	4635	4635	0
649	20231109	102900	9747540	4635	4635	4635	4635	0
650	20231109	102800	9747540	4635	4635	4635	4635	0
651	20231109	102700	9747540	4635	4635	4635	4635	0
652	20231109	102600	9747540	4635	4635	4635	4635	0
653	20231109	102500	9747540	4635	4635	4635	4635	0
654	20231109	102400	9747540	4635	4635	4635	4635	0
655	20231109	102300	9747540	4635	4635	4635	4635	15
656	20231109	102200	9678015	4690	4690	4690	4690	0
657	20231109	102100	9678015	4690	4690	4690	4690	0
658	20231109	102000	9678015	4690	4690	4690	4690	0
659	20231109	101900	9678015	4690	4690	4690	4690	0
660	20231109	101800	9678015	4690	4690	4690	4690	0
661	20231109	101700	9678015	4690	4670	4690	4670	40
662	20231109	101600	9491090	4700	4700	4700	4700	0
663	20231109	101500	9491090	4700	4700	4700	4700	0
664	20231109	101400	9491090	4700	4700	4700	4700	0
665	20231109	101300	9491090	4700	4700	4700	4700	0
666	20231109	101200	9491090	4700	4700	4700	4700	0
667	20231109	101100	9491090	4700	4700	4700	4700	0
668	20231109	101000	9491090	4700	4700	4700	4700	0
669	20231109	100900	9491090	4700	4700	4700	4700	0
670	20231109	100800	9491090	4700	4700	4700	4700	0
671	20231109	100700	9491090	4700	4700	4700	4700	0
672	20231109	100600	9491090	4700	4700	4700	4700	0
673	20231109	100500	9491090	4700	4695	4700	4695	50
674	20231109	100400	9256310	4700	4640	4700	4640	250
675	20231109	100300	8093720	4645	4645	4645	4645	0
676	20231109	100200	8093720	4645	4645	4645	4645	0
677	20231109	100100	8093720	4645	4645	4645	4645	0
678	20231109	100000	8093720	4645	4645	4645	4645	0
679	20231109	095900	8093720	4645	4645	4645	4645	0
680	20231109	095800	8093720	4645	4645	4645	4645	0
681	20231109	095700	8093720	4645	4645	4645	4645	0
682	20231109	095600	8093720	4645	4645	4645	4645	0
683	20231109	095500	8093720	4645	4645	4645	4645	0
684	20231109	095400	8093720	4645	4645	4645	4645	0
685	20231109	095300	8093720	4645	4645	4645	4645	5
686	20231109	095200	8070495	4640	4640	4640	4640	1
687	20231109	095100	8065855	4645	4645	4645	4645	1
688	20231109	095000	8061210	4645	4645	4645	4645	0
689	20231109	094900	8061210	4645	4645	4645	4645	1
690	20231109	094800	8056565	4620	4640	4640	4620	76
691	20231109	094700	7705160	4645	4655	4660	4645	35
692	20231109	094600	7542515	4655	4665	4665	4655	132
693	20231109	094500	6927900	4695	4695	4695	4695	0
694	20231109	094400	6927900	4695	4695	4695	4695	0
695	20231109	094300	6927900	4695	4695	4695	4695	0
696	20231109	094200	6927900	4695	4695	4695	4695	0
697	20231109	094100	6927900	4695	4695	4695	4695	0
698	20231109	094000	6927900	4695	4695	4695	4695	0
699	20231109	093900	6927900	4695	4695	4695	4695	0
700	20231109	093800	6927900	4695	4695	4695	4695	0
701	20231109	093700	6927900	4695	4695	4695	4695	0
702	20231109	093600	6927900	4695	4695	4695	4695	22
703	20231109	093500	6824610	4665	4665	4665	4665	1
704	20231109	093400	6819945	4700	4700	4700	4700	22
705	20231109	093300	6716545	4700	4700	4700	4700	0
706	20231109	093200	6716545	4700	4700	4700	4700	0
707	20231109	093100	6716545	4700	4700	4700	4700	3
708	20231109	093000	6702445	4690	4690	4690	4690	6
709	20231109	092900	6674305	4700	4695	4700	4695	5
710	20231109	092800	6650815	4700	4695	4700	4695	320
711	20231109	092700	5146820	4700	4700	4700	4700	0
712	20231109	092600	5146820	4700	4700	4700	4700	15
713	20231109	092500	5076320	4700	4700	4700	4700	0
714	20231109	092400	5076320	4700	4700	4700	4700	0
715	20231109	092300	5076320	4700	4700	4700	4700	0
716	20231109	092200	5076320	4700	4700	4700	4700	0
717	20231109	092100	5076320	4700	4700	4700	4700	0
718	20231109	092000	5076320	4700	4700	4700	4700	0
719	20231109	091900	5076320	4700	4700	4700	4700	0
720	20231109	091800	5076320	4700	4700	4700	4700	0
721	20231109	091700	5076320	4700	4700	4700	4700	1
722	20231109	091600	5071620	4645	4645	4645	4645	0
723	20231109	091500	5071620	4645	4645	4645	4645	0
724	20231109	091400	5071620	4645	4645	4645	4645	0
725	20231109	091300	5071620	4645	4645	4645	4645	2
726	20231109	091200	5062330	4650	4650	4650	4650	0
727	20231109	091100	5062330	4650	4650	4650	4650	0
728	20231109	091000	5062330	4650	4660	4660	4650	904
729	20231109	090900	853620	4670	4670	4670	4670	0
730	20231109	090800	853620	4670	4670	4670	4670	0
731	20231109	090700	853620	4670	4660	4670	4660	50
732	20231109	090600	620610	4660	4675	4675	4660	112
733	20231109	090500	98600	4695	4695	4695	4695	0
734	20231109	090400	98600	4695	4695	4695	4695	20
735	20231109	090300	4700	4700	4700	4700	4700	0
736	20231109	090200	4700	4700	4700	4700	4700	0
737	20231109	090100	4700	4700	4700	4700	4700	0
738	20231109	090000	4700	4700	4700	4700	4700	1