KissMeData/105740/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200800	397055830	9060	9060	9060	9060	687
3	20231108	200700	397055830	9060	9060	9060	9060	0
4	20231108	200600	397055830	9060	9060	9060	9060	0
5	20231108	200500	397055830	9060	9060	9060	9060	0
6	20231108	200400	397055830	9060	9060	9060	9060	0
7	20231108	200300	397055830	9060	9060	9060	9060	0
8	20231108	200200	397055830	9060	9060	9060	9060	0
9	20231108	200100	397055830	9060	9060	9060	9060	0
10	20231108	200000	397055830	9060	9060	9060	9060	0
11	20231108	195900	397055830	9060	9060	9060	9060	0
12	20231108	195800	397055830	9060	9060	9060	9060	0
13	20231108	195700	397055830	9060	9060	9060	9060	0
14	20231108	195600	397055830	9060	9060	9060	9060	0
15	20231108	195500	397055830	9060	9060	9060	9060	0
16	20231108	195400	397055830	9060	9060	9060	9060	0
17	20231108	195300	397055830	9060	9060	9060	9060	0
18	20231108	195200	397055830	9060	9060	9060	9060	0
19	20231108	195100	397055830	9060	9060	9060	9060	0
20	20231108	195000	397055830	9060	9060	9060	9060	0
21	20231108	194900	397055830	9060	9060	9060	9060	0
22	20231108	194800	397055830	9060	9060	9060	9060	0
23	20231108	194700	397055830	9060	9060	9060	9060	0
24	20231108	194600	397055830	9060	9060	9060	9060	0
25	20231108	194500	397055830	9060	9060	9060	9060	0
26	20231108	194400	397055830	9060	9060	9060	9060	0
27	20231108	194300	397055830	9060	9060	9060	9060	0
28	20231108	194200	397055830	9060	9060	9060	9060	0
29	20231108	194100	397055830	9060	9060	9060	9060	0
30	20231108	194000	397055830	9060	9060	9060	9060	0
31	20231108	193900	397055830	9060	9060	9060	9060	0
32	20231108	193800	397055830	9060	9060	9060	9060	687
33	20231108	193700	397055830	9060	9060	9060	9060	0
34	20231108	193600	397055830	9060	9060	9060	9060	0
35	20231108	193500	397055830	9060	9060	9060	9060	0
36	20231108	193400	397055830	9060	9060	9060	9060	0
37	20231108	193300	397055830	9060	9060	9060	9060	0
38	20231108	193200	397055830	9060	9060	9060	9060	0
39	20231108	193100	397055830	9060	9060	9060	9060	0
40	20231108	193000	397055830	9060	9060	9060	9060	0
41	20231108	192900	397055830	9060	9060	9060	9060	0
42	20231108	192800	397055830	9060	9060	9060	9060	0
43	20231108	192700	397055830	9060	9060	9060	9060	0
44	20231108	192600	397055830	9060	9060	9060	9060	0
45	20231108	192500	397055830	9060	9060	9060	9060	0
46	20231108	192400	397055830	9060	9060	9060	9060	0
47	20231108	192300	397055830	9060	9060	9060	9060	0
48	20231108	192200	397055830	9060	9060	9060	9060	0
49	20231108	192100	397055830	9060	9060	9060	9060	0
50	20231108	192000	397055830	9060	9060	9060	9060	0
51	20231108	191900	397055830	9060	9060	9060	9060	0
52	20231108	191800	397055830	9060	9060	9060	9060	0
53	20231108	191700	397055830	9060	9060	9060	9060	0
54	20231108	191600	397055830	9060	9060	9060	9060	0
55	20231108	191500	397055830	9060	9060	9060	9060	0
56	20231108	191400	397055830	9060	9060	9060	9060	0
57	20231108	191300	397055830	9060	9060	9060	9060	0
58	20231108	191200	397055830	9060	9060	9060	9060	0
59	20231108	191100	397055830	9060	9060	9060	9060	0
60	20231108	191000	397055830	9060	9060	9060	9060	0
61	20231108	190900	397055830	9060	9060	9060	9060	0
62	20231108	190800	397055830	9060	9060	9060	9060	687
63	20231108	190700	397055830	9060	9060	9060	9060	0
64	20231108	190600	397055830	9060	9060	9060	9060	0
65	20231108	190500	397055830	9060	9060	9060	9060	0
66	20231108	190400	397055830	9060	9060	9060	9060	0
67	20231108	190300	397055830	9060	9060	9060	9060	0
68	20231108	190200	397055830	9060	9060	9060	9060	0
69	20231108	190100	397055830	9060	9060	9060	9060	0
70	20231108	190000	397055830	9060	9060	9060	9060	0
71	20231108	185900	397055830	9060	9060	9060	9060	0
72	20231108	185800	397055830	9060	9060	9060	9060	0
73	20231108	185700	397055830	9060	9060	9060	9060	0
74	20231108	185600	397055830	9060	9060	9060	9060	0
75	20231108	185500	397055830	9060	9060	9060	9060	0
76	20231108	185400	397055830	9060	9060	9060	9060	0
77	20231108	185300	397055830	9060	9060	9060	9060	0
78	20231108	185200	397055830	9060	9060	9060	9060	0
79	20231108	185100	397055830	9060	9060	9060	9060	0
80	20231108	185000	397055830	9060	9060	9060	9060	0
81	20231108	184900	397055830	9060	9060	9060	9060	0
82	20231108	184800	397055830	9060	9060	9060	9060	0
83	20231108	184700	397055830	9060	9060	9060	9060	0
84	20231108	184600	397055830	9060	9060	9060	9060	0
85	20231108	184500	397055830	9060	9060	9060	9060	0
86	20231108	184400	397055830	9060	9060	9060	9060	0
87	20231108	184300	397055830	9060	9060	9060	9060	0
88	20231108	184200	397055830	9060	9060	9060	9060	0
89	20231108	184100	397055830	9060	9060	9060	9060	0
90	20231108	184000	397055830	9060	9060	9060	9060	0
91	20231108	183900	397055830	9060	9060	9060	9060	0
92	20231108	183800	397055830	9060	9060	9060	9060	687
93	20231108	183700	397055830	9060	9060	9060	9060	0
94	20231108	183600	397055830	9060	9060	9060	9060	0
95	20231108	183500	397055830	9060	9060	9060	9060	0
96	20231108	183400	397055830	9060	9060	9060	9060	0
97	20231108	183300	397055830	9060	9060	9060	9060	0
98	20231108	183200	397055830	9060	9060	9060	9060	0
99	20231108	183100	397055830	9060	9060	9060	9060	0
100	20231108	183000	397055830	9060	9060	9060	9060	0
101	20231108	182900	397055830	9060	9060	9060	9060	0
102	20231108	182800	397055830	9060	9060	9060	9060	0
103	20231108	182700	397055830	9060	9060	9060	9060	0
104	20231108	182600	397055830	9060	9060	9060	9060	0
105	20231108	182500	397055830	9060	9060	9060	9060	0
106	20231108	182400	397055830	9060	9060	9060	9060	0
107	20231108	182300	397055830	9060	9060	9060	9060	0
108	20231108	182200	397055830	9060	9060	9060	9060	0
109	20231108	182100	397055830	9060	9060	9060	9060	0
110	20231108	182000	397055830	9060	9060	9060	9060	0
111	20231108	181900	397055830	9060	9060	9060	9060	0
112	20231108	181800	397055830	9060	9060	9060	9060	0
113	20231108	181700	397055830	9060	9060	9060	9060	0
114	20231108	181600	397055830	9060	9060	9060	9060	0
115	20231108	181500	397055830	9060	9060	9060	9060	0
116	20231108	181400	397055830	9060	9060	9060	9060	0
117	20231108	181300	397055830	9060	9060	9060	9060	0
118	20231108	181200	397055830	9060	9060	9060	9060	0
119	20231108	181100	397055830	9060	9060	9060	9060	0
120	20231108	181000	397055830	9060	9060	9060	9060	0
121	20231108	180900	397055830	9060	9060	9060	9060	0
122	20231108	180800	397055830	9060	9060	9060	9060	687
123	20231108	180700	397055830	9060	9060	9060	9060	0
124	20231108	180600	397055830	9060	9060	9060	9060	0
125	20231108	180500	397055830	9060	9060	9060	9060	0
126	20231108	180400	397055830	9060	9060	9060	9060	0
127	20231108	180300	397055830	9060	9060	9060	9060	0
128	20231108	180200	397055830	9060	9060	9060	9060	0
129	20231108	180100	397055830	9060	9060	9060	9060	0
130	20231108	180000	397055830	9060	9060	9060	9060	0
131	20231108	175900	397055830	9060	9060	9060	9060	0
132	20231108	175800	397055830	9060	9060	9060	9060	0
133	20231108	175700	397055830	9060	9060	9060	9060	0
134	20231108	175600	397055830	9060	9060	9060	9060	0
135	20231108	175500	397055830	9060	9060	9060	9060	0
136	20231108	175400	397055830	9060	9060	9060	9060	0
137	20231108	175300	397055830	9060	9060	9060	9060	0
138	20231108	175200	397055830	9060	9060	9060	9060	0
139	20231108	175100	397055830	9060	9060	9060	9060	0
140	20231108	175000	397055830	9060	9060	9060	9060	0
141	20231108	174900	397055830	9060	9060	9060	9060	0
142	20231108	174800	397055830	9060	9060	9060	9060	0
143	20231108	174700	397055830	9060	9060	9060	9060	0
144	20231108	174600	397055830	9060	9060	9060	9060	0
145	20231108	174500	397055830	9060	9060	9060	9060	0
146	20231108	174400	397055830	9060	9060	9060	9060	0
147	20231108	174300	397055830	9060	9060	9060	9060	0
148	20231108	174200	397055830	9060	9060	9060	9060	0
149	20231108	174100	397055830	9060	9060	9060	9060	0
150	20231108	174000	397055830	9060	9060	9060	9060	0
151	20231108	173900	397055830	9060	9060	9060	9060	0
152	20231108	173800	397055830	9060	9060	9060	9060	687
153	20231108	173700	397055830	9060	9060	9060	9060	0
154	20231108	173600	397055830	9060	9060	9060	9060	0
155	20231108	173500	397055830	9060	9060	9060	9060	0
156	20231108	173400	397055830	9060	9060	9060	9060	0
157	20231108	173300	397055830	9060	9060	9060	9060	0
158	20231108	173200	397055830	9060	9060	9060	9060	0
159	20231108	173100	397055830	9060	9060	9060	9060	0
160	20231108	173000	397055830	9060	9060	9060	9060	0
161	20231108	172900	397055830	9060	9060	9060	9060	0
162	20231108	172800	397055830	9060	9060	9060	9060	0
163	20231108	172700	397055830	9060	9060	9060	9060	0
164	20231108	172600	397055830	9060	9060	9060	9060	0
165	20231108	172500	397055830	9060	9060	9060	9060	0
166	20231108	172400	397055830	9060	9060	9060	9060	0
167	20231108	172300	397055830	9060	9060	9060	9060	0
168	20231108	172200	397055830	9060	9060	9060	9060	0
169	20231108	172100	397055830	9060	9060	9060	9060	0
170	20231108	172000	397055830	9060	9060	9060	9060	0
171	20231108	171900	397055830	9060	9060	9060	9060	0
172	20231108	171800	397055830	9060	9060	9060	9060	0
173	20231108	171700	397055830	9060	9060	9060	9060	0
174	20231108	171600	397055830	9060	9060	9060	9060	0
175	20231108	171500	397055830	9060	9060	9060	9060	0
176	20231108	171400	397055830	9060	9060	9060	9060	0
177	20231108	171300	397055830	9060	9060	9060	9060	0
178	20231108	171200	397055830	9060	9060	9060	9060	0
179	20231108	171100	397055830	9060	9060	9060	9060	0
180	20231108	171000	397055830	9060	9060	9060	9060	0
181	20231108	170900	397055830	9060	9060	9060	9060	0
182	20231108	170800	397055830	9060	9060	9060	9060	687
183	20231108	170700	397055830	9060	9060	9060	9060	0
184	20231108	170600	397055830	9060	9060	9060	9060	0
185	20231108	170500	397055830	9060	9060	9060	9060	0
186	20231108	170400	397055830	9060	9060	9060	9060	0
187	20231108	170300	397055830	9060	9060	9060	9060	0
188	20231108	170200	397055830	9060	9060	9060	9060	0
189	20231108	170100	397055830	9060	9060	9060	9060	0
190	20231108	170000	397055830	9060	9060	9060	9060	0
191	20231108	165900	397055830	9060	9060	9060	9060	0
192	20231108	165800	397055830	9060	9060	9060	9060	0
193	20231108	165700	397055830	9060	9060	9060	9060	0
194	20231108	165600	397055830	9060	9060	9060	9060	0
195	20231108	165500	397055830	9060	9060	9060	9060	0
196	20231108	165400	397055830	9060	9060	9060	9060	0
197	20231108	165300	397055830	9060	9060	9060	9060	0
198	20231108	165200	397055830	9060	9060	9060	9060	0
199	20231108	165100	397055830	9060	9060	9060	9060	0
200	20231108	165000	397055830	9060	9060	9060	9060	0
201	20231108	164900	397055830	9060	9060	9060	9060	0
202	20231108	164800	397055830	9060	9060	9060	9060	0
203	20231108	164700	397055830	9060	9060	9060	9060	0
204	20231108	164600	397055830	9060	9060	9060	9060	0
205	20231108	164500	397055830	9060	9060	9060	9060	0
206	20231108	164400	397055830	9060	9060	9060	9060	0
207	20231108	164300	397055830	9060	9060	9060	9060	0
208	20231108	164200	397055830	9060	9060	9060	9060	0
209	20231108	164100	397055830	9060	9060	9060	9060	0
210	20231108	164000	397055830	9060	9060	9060	9060	0
211	20231108	163900	397055830	9060	9060	9060	9060	0
212	20231108	163800	397055830	9060	9060	9060	9060	687
213	20231108	163700	397055830	9060	9060	9060	9060	0
214	20231108	163600	397055830	9060	9060	9060	9060	0
215	20231108	163500	397055830	9060	9060	9060	9060	0
216	20231108	163400	397055830	9060	9060	9060	9060	0
217	20231108	163300	397055830	9060	9060	9060	9060	0
218	20231108	163200	397055830	9060	9060	9060	9060	0
219	20231108	163100	397055830	9060	9060	9060	9060	0
220	20231108	163000	397055830	9060	9060	9060	9060	0
221	20231108	162900	397055830	9060	9060	9060	9060	0
222	20231108	162800	397055830	9060	9060	9060	9060	0
223	20231108	162700	397055830	9060	9060	9060	9060	0
224	20231108	162600	397055830	9060	9060	9060	9060	0
225	20231108	162500	397055830	9060	9060	9060	9060	0
226	20231108	162400	397055830	9060	9060	9060	9060	0
227	20231108	162300	397055830	9060	9060	9060	9060	0
228	20231108	162200	397055830	9060	9060	9060	9060	0
229	20231108	162100	397055830	9060	9060	9060	9060	0
230	20231108	162000	397055830	9060	9060	9060	9060	0
231	20231108	161900	397055830	9060	9060	9060	9060	0
232	20231108	161800	397055830	9060	9060	9060	9060	0
233	20231108	161700	397055830	9060	9060	9060	9060	0
234	20231108	161600	397055830	9060	9060	9060	9060	0
235	20231108	161500	397055830	9060	9060	9060	9060	0
236	20231108	161400	397055830	9060	9060	9060	9060	0
237	20231108	161300	397055830	9060	9060	9060	9060	0
238	20231108	161200	397055830	9060	9060	9060	9060	0
239	20231108	161100	397055830	9060	9060	9060	9060	0
240	20231108	161000	397055830	9060	9060	9060	9060	0
241	20231108	160900	397055830	9060	9060	9060	9060	0
242	20231108	160800	397055830	9060	9060	9060	9060	687
243	20231108	160700	397055830	9060	9060	9060	9060	0
244	20231108	160600	397055830	9060	9060	9060	9060	0
245	20231108	160500	397055830	9060	9060	9060	9060	0
246	20231108	160400	397055830	9060	9060	9060	9060	0
247	20231108	160300	397055830	9060	9060	9060	9060	0
248	20231108	160200	397055830	9060	9060	9060	9060	0
249	20231108	160100	397055830	9060	9060	9060	9060	0
250	20231108	160000	397055830	9060	9060	9060	9060	0
251	20231108	155900	397055830	9060	9060	9060	9060	0
252	20231108	155800	397055830	9060	9060	9060	9060	0
253	20231108	155700	397055830	9060	9060	9060	9060	0
254	20231108	155600	397055830	9060	9060	9060	9060	0
255	20231108	155500	397055830	9060	9060	9060	9060	0
256	20231108	155400	397055830	9060	9060	9060	9060	0
257	20231108	155300	397055830	9060	9060	9060	9060	0
258	20231108	155200	397055830	9060	9060	9060	9060	0
259	20231108	155100	397055830	9060	9060	9060	9060	0
260	20231108	155000	397055830	9060	9060	9060	9060	0
261	20231108	154900	397055830	9060	9060	9060	9060	0
262	20231108	154800	397055830	9060	9060	9060	9060	0
263	20231108	154700	397055830	9060	9060	9060	9060	0
264	20231108	154600	397055830	9060	9060	9060	9060	0
265	20231108	154500	397055830	9060	9060	9060	9060	0
266	20231108	154400	397055830	9060	9060	9060	9060	0
267	20231108	154300	397055830	9060	9060	9060	9060	0
268	20231108	154200	397055830	9060	9060	9060	9060	0
269	20231108	154100	397055830	9060	9060	9060	9060	0
270	20231108	154000	397055830	9060	9060	9060	9060	0
271	20231108	153900	397055830	9060	9060	9060	9060	0
272	20231108	153800	397055830	9060	9060	9060	9060	687
273	20231108	153700	397055830	9060	9060	9060	9060	0
274	20231108	153600	397055830	9060	9060	9060	9060	0
275	20231108	153500	397055830	9060	9060	9060	9060	0
276	20231108	153400	397055830	9060	9060	9060	9060	0
277	20231108	153300	397055830	9060	9060	9060	9060	0
278	20231108	153200	397055830	9060	9060	9060	9060	0
279	20231108	153100	397055830	9060	9060	9060	9060	0
280	20231108	153000	397055830	9060	9060	9060	9060	687
281	20231108	152900	390831610	9080	9080	9080	9080	0
282	20231108	152800	390831610	9080	9080	9080	9080	0
283	20231108	152700	390831610	9080	9080	9080	9080	0
284	20231108	152600	390831610	9080	9080	9080	9080	0
285	20231108	152500	390831610	9080	9080	9080	9080	0
286	20231108	152400	390831610	9080	9080	9080	9080	0
287	20231108	152300	390831610	9080	9080	9080	9080	0
288	20231108	152200	390831610	9080	9080	9080	9080	0
289	20231108	152100	390831610	9080	9080	9080	9080	0
290	20231108	152000	390831610	9080	9080	9080	9080	0
291	20231108	151900	390831610	9080	9060	9080	9050	292
292	20231108	151800	388185900	9070	9070	9070	9070	31
293	20231108	151700	387904730	9070	9070	9070	9050	17
294	20231108	151600	387750620	9070	9060	9070	9060	36
295	20231108	151500	387424130	9050	9050	9060	9050	641
296	20231108	151400	381623050	9050	9050	9050	9040	274
297	20231108	151300	379144550	9050	9070	9070	9050	210
298	20231108	151200	377243900	9070	9070	9070	9070	1
299	20231108	151100	377234830	9060	9070	9070	9060	14
300	20231108	151000	377107900	9070	9080	9080	9070	9
301	20231108	150900	377026260	9080	9070	9080	9070	6
302	20231108	150800	376971800	9080	9050	9080	9050	8
303	20231108	150700	376899190	9080	9080	9080	9080	5
304	20231108	150600	376853790	9080	9080	9080	9070	4
305	20231108	150500	376817480	9080	9080	9080	9080	6
306	20231108	150400	376763000	9080	9080	9080	9060	746
307	20231108	150300	369989740	9080	9080	9080	9080	2
308	20231108	150200	369971580	9080	9080	9080	9080	7
309	20231108	150100	369908020	9070	9080	9080	9070	106
310	20231108	150000	368946540	9080	9080	9080	9070	17
311	20231108	145900	368792290	9080	9080	9080	9080	4
312	20231108	145800	368755970	9080	9080	9080	9080	6
313	20231108	145700	368701490	9060	9060	9060	9060	19
314	20231108	145600	368529350	9060	9070	9070	9060	5
315	20231108	145500	368484020	9070	9060	9070	9060	514
316	20231108	145400	363827150	9070	9070	9070	9070	7
317	20231108	145300	363763660	9070	9070	9070	9070	3
318	20231108	145200	363736450	9070	9070	9070	9070	5
319	20231108	145100	363691100	9070	9070	9070	9060	8
320	20231108	145000	363618550	9070	9060	9070	9060	3
321	20231108	144900	363591360	9060	9060	9060	9060	58
322	20231108	144800	363065880	9060	9060	9060	9060	3
323	20231108	144700	363038700	9060	9060	9060	9060	3
324	20231108	144600	363011520	9060	9060	9060	9060	1
325	20231108	144500	363002460	9070	9070	9070	9070	4
326	20231108	144400	362966180	9060	9080	9080	9060	101
327	20231108	144300	362051100	9080	9080	9080	9080	2
328	20231108	144200	362032940	9080	9080	9080	9080	10
329	20231108	144100	361942140	9080	9070	9080	9070	5
330	20231108	144000	361896750	9060	9060	9060	9060	130
331	20231108	143900	360718950	9090	9090	9090	9090	2
332	20231108	143800	360700770	9050	9090	9090	9050	4
333	20231108	143700	360664450	9090	9090	9090	9090	1
334	20231108	143600	360655360	9090	9090	9090	9090	3
335	20231108	143500	360628090	9090	9090	9090	9090	2
336	20231108	143400	360609910	9090	9090	9090	9090	2
337	20231108	143300	360591730	9060	9070	9070	9060	4171
338	20231108	143200	322801650	9070	9100	9100	9070	503
339	20231108	143100	318239350	9100	9100	9100	9100	3
340	20231108	143000	318212050	9100	9100	9100	9100	1
341	20231108	142900	318202950	9070	9080	9080	9070	1000
342	20231108	142800	309124540	9100	9100	9100	9090	5
343	20231108	142700	309079050	9100	9100	9100	9100	0
344	20231108	142600	309079050	9100	9100	9100	9100	223
345	20231108	142500	307049750	9100	9100	9100	9100	2
346	20231108	142400	307031550	9100	9100	9100	9100	1
347	20231108	142300	307022450	9100	9100	9100	9100	2
348	20231108	142200	307004250	9100	9100	9100	9100	2
349	20231108	142100	306986050	9100	9090	9100	9090	711
350	20231108	142000	300522950	9100	9100	9100	9100	0
351	20231108	141900	300522950	9100	9100	9100	9100	147
352	20231108	141800	299185250	9100	9100	9100	9100	419
353	20231108	141700	295372350	9100	9100	9100	9100	0
354	20231108	141600	295372350	9100	9100	9100	9100	11
355	20231108	141500	295272250	9100	9100	9100	9100	3
356	20231108	141400	295244950	9100	9100	9100	9100	1
357	20231108	141300	295235850	9100	9100	9100	9100	1
358	20231108	141200	295226750	9100	9100	9100	9100	4
359	20231108	141100	295190350	9100	9100	9100	9100	0
360	20231108	141000	295190350	9100	9100	9100	9100	46
361	20231108	140900	294771750	9100	9100	9100	9100	1
362	20231108	140800	294762650	9100	9100	9100	9100	41
363	20231108	140700	294389550	9090	9090	9090	9090	2
364	20231108	140600	294371370	9090	9090	9090	9090	150
365	20231108	140500	293007870	9090	9090	9090	9090	2
366	20231108	140400	292989690	9070	9070	9070	9070	0
367	20231108	140300	292989690	9070	9060	9070	9060	1345
368	20231108	140200	280803890	9060	9090	9090	9060	1668
369	20231108	140100	265683160	9090	9090	9090	9090	6
370	20231108	140000	265628620	9090	9090	9090	9090	0
371	20231108	135900	265628620	9090	9090	9090	9090	2
372	20231108	135800	265610440	9080	9080	9080	9080	5
373	20231108	135700	265565040	9090	9090	9090	9090	17
374	20231108	135600	265410510	9090	9090	9090	9090	0
375	20231108	135500	265410510	9090	9090	9090	9090	3
376	20231108	135400	265383240	9090	9090	9090	9090	10
377	20231108	135300	265292340	9090	9090	9090	9090	0
378	20231108	135200	265292340	9090	9090	9090	9090	3
379	20231108	135100	265265070	9090	9090	9090	9090	0
380	20231108	135000	265265070	9090	9090	9090	9090	0
381	20231108	134900	265265070	9090	9090	9090	9090	2
382	20231108	134800	265246890	9090	9090	9090	9090	0
383	20231108	134700	265246890	9090	9090	9090	9090	2
384	20231108	134600	265228710	9090	9090	9090	9090	4
385	20231108	134500	265192350	9080	9080	9080	9080	101
386	20231108	134400	264275270	9090	9090	9090	9090	0
387	20231108	134300	264275270	9090	9090	9090	9090	0
388	20231108	134200	264275270	9090	9090	9090	9090	2
389	20231108	134100	264257090	9090	9090	9090	9090	0
390	20231108	134000	264257090	9090	9090	9090	9090	1
391	20231108	133900	264248000	9090	9090	9090	9090	7
392	20231108	133800	264184370	9060	9060	9060	9060	1
393	20231108	133700	264175310	9090	9090	9090	9090	1
394	20231108	133600	264166220	9090	9090	9090	9090	3
395	20231108	133500	264138950	9090	9060	9090	9060	201
396	20231108	133400	262317860	9090	9090	9090	9090	0
397	20231108	133300	262317860	9090	9090	9090	9090	0
398	20231108	133200	262317860	9090	9090	9090	9090	2
399	20231108	133100	262299680	9090	9090	9090	9090	6
400	20231108	133000	262245140	9090	9090	9090	9090	1
401	20231108	132900	262236050	9090	9090	9090	9090	2
402	20231108	132800	262217870	9060	9070	9070	9060	778
403	20231108	132700	255168440	9070	9070	9070	9070	0
404	20231108	132600	255168440	9070	9100	9100	9070	2702
405	20231108	132500	230652600	9100	9100	9100	9100	200
406	20231108	132400	228832600	9100	9100	9100	9100	0
407	20231108	132300	228832600	9100	9100	9100	9100	1
408	20231108	132200	228823500	9100	9090	9100	9090	5
409	20231108	132100	228778030	9100	9100	9100	9100	0
410	20231108	132000	228778030	9100	9100	9100	9100	0
411	20231108	131900	228778030	9100	9100	9100	9100	12
412	20231108	131800	228668830	9100	9100	9100	9100	1
413	20231108	131700	228659730	9100	9100	9100	9100	0
414	20231108	131600	228659730	9100	9080	9100	9080	52
415	20231108	131500	228187530	9100	9100	9100	9100	0
416	20231108	131400	228187530	9100	9100	9100	9100	0
417	20231108	131300	228187530	9100	9100	9100	9100	5
418	20231108	131200	228142030	9100	9100	9100	9100	0
419	20231108	131100	228142030	9100	9100	9100	9100	0
420	20231108	131000	228142030	9100	9100	9100	9100	0
421	20231108	130900	228142030	9100	9100	9100	9100	2
422	20231108	130800	228123830	9100	9100	9100	9100	0
423	20231108	130700	228123830	9100	9100	9100	9100	0
424	20231108	130600	228123830	9100	9100	9100	9100	3
425	20231108	130500	228096530	9100	9100	9100	9100	5
426	20231108	130400	228051030	9100	9100	9100	9100	3
427	20231108	130300	228023730	9100	9100	9100	9100	6
428	20231108	130200	227969130	9100	9100	9100	9100	7
429	20231108	130100	227905430	9100	9100	9100	9100	4
430	20231108	130000	227869030	9100	9100	9100	9100	7
431	20231108	125900	227805330	9100	9100	9100	9080	1313
432	20231108	125800	215881460	9100	9110	9110	9100	107
433	20231108	125700	214907690	9110	9110	9110	9110	3
434	20231108	125600	214880360	9110	9110	9110	9110	7
435	20231108	125500	214816590	9110	9110	9110	9110	7
436	20231108	125400	214752820	9110	9110	9110	9110	1
437	20231108	125300	214743710	9110	9110	9110	9110	3
438	20231108	125200	214716380	9100	9100	9100	9100	550
439	20231108	125100	209711380	9110	9110	9110	9110	100
440	20231108	125000	208800380	9120	9120	9120	9120	2
441	20231108	124900	208782140	9120	9120	9120	9120	1
442	20231108	124800	208773020	9120	9120	9120	9120	0
443	20231108	124700	208773020	9120	9120	9120	9120	0
444	20231108	124600	208773020	9120	9120	9120	9120	2
445	20231108	124500	208754780	9130	9130	9130	9130	0
446	20231108	124400	208754780	9130	9100	9130	9100	94
447	20231108	124300	207897510	9090	9110	9110	9090	1758
448	20231108	124200	191917240	9110	9110	9110	9110	0
449	20231108	124100	191917240	9110	9110	9110	9110	0
450	20231108	124000	191917240	9110	9110	9110	9110	2
451	20231108	123900	191899020	9110	9100	9110	9100	201
452	20231108	123800	190069910	9090	9090	9090	9090	2024
453	20231108	123700	171671750	9110	9110	9110	9110	0
454	20231108	123600	171671750	9110	9110	9110	9110	302
455	20231108	123500	168920530	9100	9110	9110	9100	264
456	20231108	123400	166516130	9110	9110	9110	9110	0
457	20231108	123300	166516130	9110	9110	9110	9110	3
458	20231108	123200	166488800	9110	9110	9110	9110	401
459	20231108	123100	162835690	9110	9110	9110	9110	0
460	20231108	123000	162835690	9110	9110	9110	9110	2
461	20231108	122900	162817470	9110	9110	9110	9110	0
462	20231108	122800	162817470	9110	9110	9110	9110	2
463	20231108	122700	162799250	9110	9110	9110	9110	36
464	20231108	122600	162471290	9110	9110	9110	9110	2
465	20231108	122500	162453070	9110	9110	9110	9110	0
466	20231108	122400	162453070	9110	9110	9110	9110	35
467	20231108	122300	162134220	9110	9110	9110	9110	35
468	20231108	122200	161815370	9100	9110	9110	9100	45
469	20231108	122100	161405750	9100	9100	9100	9100	0
470	20231108	122000	161405750	9100	9110	9110	9100	81
471	20231108	121900	160668630	9110	9110	9110	9110	0
472	20231108	121800	160668630	9110	9110	9110	9110	3
473	20231108	121700	160641300	9110	9110	9110	9110	153
474	20231108	121600	159247470	9100	9110	9110	9100	1455
475	20231108	121500	146006870	9120	9100	9120	9100	411
476	20231108	121400	142266550	9130	9130	9130	9130	1
477	20231108	121300	142257420	9130	9110	9130	9110	23
478	20231108	121200	142047790	9110	9110	9110	9110	445
479	20231108	121100	137993840	9120	9120	9120	9120	37
480	20231108	121000	137656400	9130	9130	9130	9130	4
481	20231108	120900	137619880	9130	9120	9130	9120	70
482	20231108	120800	136981470	9120	9120	9120	9120	9
483	20231108	120700	136899390	9120	9120	9120	9120	3
484	20231108	120600	136872030	9120	9120	9120	9120	50
485	20231108	120500	136416030	9120	9120	9120	9120	4
486	20231108	120400	136379550	9120	9120	9120	9110	8
487	20231108	120300	136306640	9120	9120	9120	9120	61
488	20231108	120200	135750320	9120	9120	9120	9120	0
489	20231108	120100	135750320	9120	9120	9120	9120	1
490	20231108	120000	135741200	9120	9120	9120	9120	5
491	20231108	115900	135695600	9120	9120	9120	9120	0
492	20231108	115800	135695600	9120	9120	9120	9120	0
493	20231108	115700	135695600	9120	9120	9120	9120	2
494	20231108	115600	135677360	9120	9120	9120	9120	793
495	20231108	115500	128445200	9120	9120	9120	9120	256
496	20231108	115400	126110480	9120	9120	9120	9120	2
497	20231108	115300	126092240	9120	9120	9120	9120	1
498	20231108	115200	126083120	9120	9120	9120	9120	0
499	20231108	115100	126083120	9120	9120	9120	9120	0
500	20231108	115000	126083120	9120	9120	9120	9120	5
501	20231108	114900	126037520	9120	9110	9120	9110	15
502	20231108	114800	125900860	9110	9110	9110	9110	16
503	20231108	114700	125755100	9120	9120	9120	9120	2
504	20231108	114600	125736860	9120	9120	9120	9120	0
505	20231108	114500	125736860	9120	9110	9120	9110	28
506	20231108	114400	125481770	9120	9120	9120	9120	2
507	20231108	114300	125463530	9120	9120	9120	9120	3
508	20231108	114200	125436170	9120	9120	9120	9120	0
509	20231108	114100	125436170	9120	9120	9120	9120	0
510	20231108	114000	125436170	9120	9120	9120	9120	2
511	20231108	113900	125417930	9120	9110	9120	9110	2
512	20231108	113800	125399700	9110	9110	9110	9110	0
513	20231108	113700	125399700	9110	9100	9110	9100	6
514	20231108	113600	125345080	9110	9110	9110	9110	1
515	20231108	113500	125335970	9110	9110	9110	9110	4
516	20231108	113400	125299530	9120	9120	9120	9120	2
517	20231108	113300	125281290	9120	9110	9120	9110	171
518	20231108	113200	123723470	9120	9120	9120	9120	0
519	20231108	113100	123723470	9120	9110	9120	9110	205
520	20231108	113000	121855900	9110	9110	9110	9110	21
521	20231108	112900	121664590	9120	9120	9120	9120	0
522	20231108	112800	121664590	9120	9120	9120	9120	0
523	20231108	112700	121664590	9120	9120	9120	9120	3
524	20231108	112600	121637230	9120	9120	9120	9120	0
525	20231108	112500	121637230	9120	9120	9120	9120	0
526	20231108	112400	121637230	9120	9120	9120	9120	2
527	20231108	112300	121618990	9120	9120	9120	9120	0
528	20231108	112200	121618990	9120	9120	9120	9120	0
529	20231108	112100	121618990	9120	9120	9120	9120	2
530	20231108	112000	121600750	9120	9100	9120	9100	320
531	20231108	111900	118686430	9100	9100	9100	9100	1
532	20231108	111800	118677330	9100	9100	9100	9100	10
533	20231108	111700	118586330	9100	9100	9100	9100	2
534	20231108	111600	118568130	9100	9100	9100	9100	0
535	20231108	111500	118568130	9100	9100	9100	9100	0
536	20231108	111400	118568130	9100	9100	9100	9100	3
537	20231108	111300	118540830	9100	9100	9100	9100	0
538	20231108	111200	118540830	9100	9100	9100	9100	0
539	20231108	111100	118540830	9100	9100	9100	9100	2
540	20231108	111000	118522630	9100	9110	9110	9100	2
541	20231108	110900	118504420	9110	9110	9110	9110	0
542	20231108	110800	118504420	9110	9110	9110	9110	4
543	20231108	110700	118467980	9100	9100	9100	9100	2
544	20231108	110600	118449780	9110	9110	9110	9110	0
545	20231108	110500	118449780	9110	9110	9110	9110	1
546	20231108	110400	118440670	9110	9110	9110	9110	2
547	20231108	110300	118422450	9110	9100	9110	9080	2700
548	20231108	110200	93854640	9110	9110	9110	9110	0
549	20231108	110100	93854640	9110	9090	9110	9090	260
550	20231108	110000	91489060	9090	9080	9090	9080	111
551	20231108	105900	90481160	9080	9060	9080	9060	212
552	20231108	105800	88558330	9070	9070	9070	9070	2
553	20231108	105700	88540190	9070	9070	9070	9070	1
554	20231108	105600	88531120	9070	9070	9070	9070	0
555	20231108	105500	88531120	9070	9070	9070	9070	5
556	20231108	105400	88485770	9070	9070	9070	9070	4
557	20231108	105300	88449490	9060	9070	9070	9060	12
558	20231108	105200	88340660	9070	9060	9070	9060	22
559	20231108	105100	88141330	9070	9070	9070	9070	2
560	20231108	105000	88123190	9070	9070	9070	9070	55
561	20231108	104900	87624340	9070	9070	9070	9070	0
562	20231108	104800	87624340	9070	9070	9070	9070	4
563	20231108	104700	87588060	9070	9070	9070	9070	1
564	20231108	104600	87578990	9070	9070	9070	9070	10
565	20231108	104500	87488290	9070	9070	9070	9070	2
566	20231108	104400	87470150	9070	9070	9070	9070	0
567	20231108	104300	87470150	9070	9070	9070	9070	0
568	20231108	104200	87470150	9070	9070	9070	9070	14
569	20231108	104100	87343170	9070	9070	9070	9060	109
570	20231108	104000	86355590	9060	9070	9070	9060	2
571	20231108	103900	86337460	9080	9080	9080	9080	0
572	20231108	103800	86337460	9080	9060	9080	9060	503
573	20231108	103700	81780220	9080	9080	9080	9080	0
574	20231108	103600	81780220	9080	9080	9080	9060	23
575	20231108	103500	81571800	9080	9080	9080	9080	2
576	20231108	103400	81553640	9080	9080	9080	9080	0
577	20231108	103300	81553640	9080	9070	9080	9060	1803
578	20231108	103200	65211110	9070	9070	9070	9070	3
579	20231108	103100	65183900	9090	9090	9090	9090	4
580	20231108	103000	65147540	9090	9090	9090	9090	0
581	20231108	102900	65147540	9090	9070	9090	9070	911
582	20231108	102800	56884750	9090	9080	9090	9080	526
583	20231108	102700	52108630	9100	9100	9100	9100	0
584	20231108	102600	52108630	9100	9100	9100	9100	0
585	20231108	102500	52108630	9100	9100	9100	9090	4
586	20231108	102400	52072240	9100	9100	9100	9100	0
587	20231108	102300	52072240	9100	9080	9100	9080	742
588	20231108	102200	45334840	9090	9110	9110	9090	227
589	20231108	102100	43271370	9110	9110	9110	9110	0
590	20231108	102000	43271370	9110	9110	9110	9110	5
591	20231108	101900	43225820	9110	9110	9110	9090	220
592	20231108	101800	41225980	9110	9100	9110	9100	4
593	20231108	101700	41189550	9110	9110	9110	9110	0
594	20231108	101600	41189550	9110	9110	9110	9110	0
595	20231108	101500	41189550	9110	9100	9110	9100	2
596	20231108	101400	41171340	9100	9100	9100	9100	1
597	20231108	101300	41162240	9110	9110	9110	9110	0
598	20231108	101200	41162240	9110	9110	9110	9110	2
599	20231108	101100	41144020	9120	9120	9120	9120	0
600	20231108	101000	41144020	9120	9120	9120	9120	0
601	20231108	100900	41144020	9120	9120	9120	9120	1
602	20231108	100800	41134900	9120	9120	9120	9120	2
603	20231108	100700	41116660	9110	9110	9110	9110	0
604	20231108	100600	41116660	9110	9110	9110	9110	1
605	20231108	100500	41107550	9130	9130	9130	9130	0
606	20231108	100400	41107550	9130	9130	9130	9130	3
607	20231108	100300	41080160	9140	9090	9140	9090	1103
608	20231108	100200	31013860	9090	9090	9090	9090	1
609	20231108	100100	31004770	9090	9100	9100	9070	104
610	20231108	100000	30061440	9070	9070	9070	9070	0
611	20231108	095900	30061440	9070	9080	9080	9070	741
612	20231108	095800	23340510	9100	9100	9100	9100	0
613	20231108	095700	23340510	9100	9100	9100	9100	1
614	20231108	095600	23331410	9100	9100	9100	9100	0
615	20231108	095500	23331410	9100	9100	9100	9100	1
616	20231108	095400	23322310	9100	9090	9100	9080	136
617	20231108	095300	22087360	9110	9110	9110	9110	5
618	20231108	095200	22041810	9110	9100	9110	9100	111
619	20231108	095100	21031700	9110	9110	9110	9110	0
620	20231108	095000	21031700	9110	9110	9110	9110	1
621	20231108	094900	21022590	9110	9090	9110	9090	203
622	20231108	094800	19177290	9110	9100	9120	9100	608
623	20231108	094700	13644450	9120	9120	9120	9120	5
624	20231108	094600	13598850	9120	9120	9120	9120	0
625	20231108	094500	13598850	9120	9120	9120	9120	1
626	20231108	094400	13589730	9110	9110	9120	9110	11
627	20231108	094300	13489510	9120	9120	9120	9120	0
628	20231108	094200	13489510	9120	9120	9120	9120	2
629	20231108	094100	13471270	9120	9120	9120	9120	0
630	20231108	094000	13471270	9120	9130	9130	9110	125
631	20231108	093900	12332230	9130	9130	9130	9130	0
632	20231108	093800	12332230	9130	9120	9130	9120	501
633	20231108	093700	7763100	9120	9120	9120	9120	1
634	20231108	093600	7753980	9090	9090	9090	9090	1
635	20231108	093500	7744890	9120	9120	9120	9120	0
636	20231108	093400	7744890	9120	9100	9120	9100	50
637	20231108	093300	7289290	9100	9100	9100	9100	1
638	20231108	093200	7280190	9100	9100	9100	9100	20
639	20231108	093100	7098190	9090	9090	9090	9090	0
640	20231108	093000	7098190	9090	9090	9090	9090	0
641	20231108	092900	7098190	9090	9090	9090	9090	15
642	20231108	092800	6961840	9090	9090	9090	9090	0
643	20231108	092700	6961840	9090	9080	9090	9080	10
644	20231108	092600	6871030	9080	9080	9080	9080	2
645	20231108	092500	6852870	9070	9070	9070	9070	50
646	20231108	092400	6399370	9070	9070	9070	9070	0
647	20231108	092300	6399370	9070	9070	9070	9070	0
648	20231108	092200	6399370	9070	9090	9090	9070	99
649	20231108	092100	5500310	9100	9100	9100	9100	25
650	20231108	092000	5272810	9100	9100	9100	9100	10
651	20231108	091900	5181810	9090	9090	9090	9090	0
652	20231108	091800	5181810	9090	9090	9090	9090	0
653	20231108	091700	5181810	9090	9090	9090	9090	0
654	20231108	091600	5181810	9090	9090	9090	9090	44
655	20231108	091500	4781850	9090	9090	9090	9090	2
656	20231108	091400	4763670	9110	9110	9110	9110	5
657	20231108	091300	4718120	9110	9110	9110	9110	0
658	20231108	091200	4718120	9110	9110	9110	9110	0
659	20231108	091100	4718120	9110	9110	9110	9110	0
660	20231108	091000	4718120	9110	9110	9110	9110	2
661	20231108	090900	4699900	9110	9110	9120	9090	52
662	20231108	090800	4225980	9120	9120	9120	9120	6
663	20231108	090700	4171260	9120	9120	9120	9120	1
664	20231108	090600	4162140	9110	9120	9120	9110	4
665	20231108	090500	4125670	9120	9120	9120	9120	0
666	20231108	090400	4125670	9120	9100	9120	9100	25
667	20231108	090300	3897900	9100	9100	9100	9100	25
668	20231108	090200	3670400	9090	9090	9090	9090	208
669	20231108	090100	1779680	9080	9080	9080	9080	0
670	20231108	090000	1779680	9080	9080	9080	9080	196