KissMeData/241770/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204300	92776430	9150	9150	9150	9150	50
3	20231107	204200	92776430	9150	9150	9150	9150	0
4	20231107	204100	92776430	9150	9150	9150	9150	0
5	20231107	204000	92776430	9150	9150	9150	9150	0
6	20231107	203900	92776430	9150	9150	9150	9150	0
7	20231107	203800	92776430	9150	9150	9150	9150	0
8	20231107	203700	92776430	9150	9150	9150	9150	0
9	20231107	203600	92776430	9150	9150	9150	9150	0
10	20231107	203500	92776430	9150	9150	9150	9150	0
11	20231107	203400	92776430	9150	9150	9150	9150	0
12	20231107	203300	92776430	9150	9150	9150	9150	0
13	20231107	203200	92776430	9150	9150	9150	9150	0
14	20231107	203100	92776430	9150	9150	9150	9150	0
15	20231107	203000	92776430	9150	9150	9150	9150	0
16	20231107	202900	92776430	9150	9150	9150	9150	0
17	20231107	202800	92776430	9150	9150	9150	9150	0
18	20231107	202700	92776430	9150	9150	9150	9150	0
19	20231107	202600	92776430	9150	9150	9150	9150	0
20	20231107	202500	92776430	9150	9150	9150	9150	0
21	20231107	202400	92776430	9150	9150	9150	9150	0
22	20231107	202300	92776430	9150	9150	9150	9150	0
23	20231107	202200	92776430	9150	9150	9150	9150	0
24	20231107	202100	92776430	9150	9150	9150	9150	0
25	20231107	202000	92776430	9150	9150	9150	9150	0
26	20231107	201900	92776430	9150	9150	9150	9150	0
27	20231107	201800	92776430	9150	9150	9150	9150	0
28	20231107	201700	92776430	9150	9150	9150	9150	0
29	20231107	201600	92776430	9150	9150	9150	9150	0
30	20231107	201500	92776430	9150	9150	9150	9150	0
31	20231107	201400	92776430	9150	9150	9150	9150	0
32	20231107	201300	92776430	9150	9150	9150	9150	50
33	20231107	201200	92776430	9150	9150	9150	9150	0
34	20231107	201100	92776430	9150	9150	9150	9150	0
35	20231107	201000	92776430	9150	9150	9150	9150	0
36	20231107	200900	92776430	9150	9150	9150	9150	0
37	20231107	200800	92776430	9150	9150	9150	9150	0
38	20231107	200700	92776430	9150	9150	9150	9150	0
39	20231107	200600	92776430	9150	9150	9150	9150	0
40	20231107	200500	92776430	9150	9150	9150	9150	0
41	20231107	200400	92776430	9150	9150	9150	9150	0
42	20231107	200300	92776430	9150	9150	9150	9150	0
43	20231107	200200	92776430	9150	9150	9150	9150	0
44	20231107	200100	92776430	9150	9150	9150	9150	0
45	20231107	200000	92776430	9150	9150	9150	9150	0
46	20231107	195900	92776430	9150	9150	9150	9150	0
47	20231107	195800	92776430	9150	9150	9150	9150	0
48	20231107	195700	92776430	9150	9150	9150	9150	0
49	20231107	195600	92776430	9150	9150	9150	9150	0
50	20231107	195500	92776430	9150	9150	9150	9150	0
51	20231107	195400	92776430	9150	9150	9150	9150	0
52	20231107	195300	92776430	9150	9150	9150	9150	0
53	20231107	195200	92776430	9150	9150	9150	9150	0
54	20231107	195100	92776430	9150	9150	9150	9150	0
55	20231107	195000	92776430	9150	9150	9150	9150	0
56	20231107	194900	92776430	9150	9150	9150	9150	0
57	20231107	194800	92776430	9150	9150	9150	9150	0
58	20231107	194700	92776430	9150	9150	9150	9150	0
59	20231107	194600	92776430	9150	9150	9150	9150	0
60	20231107	194500	92776430	9150	9150	9150	9150	0
61	20231107	194400	92776430	9150	9150	9150	9150	0
62	20231107	194300	92776430	9150	9150	9150	9150	50
63	20231107	194200	92776430	9150	9150	9150	9150	0
64	20231107	194100	92776430	9150	9150	9150	9150	0
65	20231107	194000	92776430	9150	9150	9150	9150	0
66	20231107	193900	92776430	9150	9150	9150	9150	0
67	20231107	193800	92776430	9150	9150	9150	9150	0
68	20231107	193700	92776430	9150	9150	9150	9150	0
69	20231107	193600	92776430	9150	9150	9150	9150	0
70	20231107	193500	92776430	9150	9150	9150	9150	0
71	20231107	193400	92776430	9150	9150	9150	9150	0
72	20231107	193300	92776430	9150	9150	9150	9150	0
73	20231107	193200	92776430	9150	9150	9150	9150	0
74	20231107	193100	92776430	9150	9150	9150	9150	0
75	20231107	193000	92776430	9150	9150	9150	9150	0
76	20231107	192900	92776430	9150	9150	9150	9150	0
77	20231107	192800	92776430	9150	9150	9150	9150	0
78	20231107	192700	92776430	9150	9150	9150	9150	0
79	20231107	192600	92776430	9150	9150	9150	9150	0
80	20231107	192500	92776430	9150	9150	9150	9150	0
81	20231107	192400	92776430	9150	9150	9150	9150	0
82	20231107	192300	92776430	9150	9150	9150	9150	0
83	20231107	192200	92776430	9150	9150	9150	9150	0
84	20231107	192100	92776430	9150	9150	9150	9150	0
85	20231107	192000	92776430	9150	9150	9150	9150	0
86	20231107	191900	92776430	9150	9150	9150	9150	0
87	20231107	191800	92776430	9150	9150	9150	9150	0
88	20231107	191700	92776430	9150	9150	9150	9150	0
89	20231107	191600	92776430	9150	9150	9150	9150	0
90	20231107	191500	92776430	9150	9150	9150	9150	0
91	20231107	191400	92776430	9150	9150	9150	9150	0
92	20231107	191300	92776430	9150	9150	9150	9150	50
93	20231107	191200	92776430	9150	9150	9150	9150	0
94	20231107	191100	92776430	9150	9150	9150	9150	0
95	20231107	191000	92776430	9150	9150	9150	9150	0
96	20231107	190900	92776430	9150	9150	9150	9150	0
97	20231107	190800	92776430	9150	9150	9150	9150	0
98	20231107	190700	92776430	9150	9150	9150	9150	0
99	20231107	190600	92776430	9150	9150	9150	9150	0
100	20231107	190500	92776430	9150	9150	9150	9150	0
101	20231107	190400	92776430	9150	9150	9150	9150	0
102	20231107	190300	92776430	9150	9150	9150	9150	0
103	20231107	190200	92776430	9150	9150	9150	9150	0
104	20231107	190100	92776430	9150	9150	9150	9150	0
105	20231107	190000	92776430	9150	9150	9150	9150	0
106	20231107	185900	92776430	9150	9150	9150	9150	0
107	20231107	185800	92776430	9150	9150	9150	9150	0
108	20231107	185700	92776430	9150	9150	9150	9150	0
109	20231107	185600	92776430	9150	9150	9150	9150	0
110	20231107	185500	92776430	9150	9150	9150	9150	0
111	20231107	185400	92776430	9150	9150	9150	9150	0
112	20231107	185300	92776430	9150	9150	9150	9150	0
113	20231107	185200	92776430	9150	9150	9150	9150	0
114	20231107	185100	92776430	9150	9150	9150	9150	0
115	20231107	185000	92776430	9150	9150	9150	9150	0
116	20231107	184900	92776430	9150	9150	9150	9150	0
117	20231107	184800	92776430	9150	9150	9150	9150	0
118	20231107	184700	92776430	9150	9150	9150	9150	0
119	20231107	184600	92776430	9150	9150	9150	9150	0
120	20231107	184500	92776430	9150	9150	9150	9150	0
121	20231107	184400	92776430	9150	9150	9150	9150	0
122	20231107	184300	92776430	9150	9150	9150	9150	50
123	20231107	184200	92776430	9150	9150	9150	9150	0
124	20231107	184100	92776430	9150	9150	9150	9150	0
125	20231107	184000	92776430	9150	9150	9150	9150	0
126	20231107	183900	92776430	9150	9150	9150	9150	0
127	20231107	183800	92776430	9150	9150	9150	9150	0
128	20231107	183700	92776430	9150	9150	9150	9150	0
129	20231107	183600	92776430	9150	9150	9150	9150	0
130	20231107	183500	92776430	9150	9150	9150	9150	0
131	20231107	183400	92776430	9150	9150	9150	9150	0
132	20231107	183300	92776430	9150	9150	9150	9150	0
133	20231107	183200	92776430	9150	9150	9150	9150	0
134	20231107	183100	92776430	9150	9150	9150	9150	0
135	20231107	183000	92776430	9150	9150	9150	9150	0
136	20231107	182900	92776430	9150	9150	9150	9150	0
137	20231107	182800	92776430	9150	9150	9150	9150	0
138	20231107	182700	92776430	9150	9150	9150	9150	0
139	20231107	182600	92776430	9150	9150	9150	9150	0
140	20231107	182500	92776430	9150	9150	9150	9150	0
141	20231107	182400	92776430	9150	9150	9150	9150	0
142	20231107	182300	92776430	9150	9150	9150	9150	0
143	20231107	182200	92776430	9150	9150	9150	9150	0
144	20231107	182100	92776430	9150	9150	9150	9150	0
145	20231107	182000	92776430	9150	9150	9150	9150	0
146	20231107	181900	92776430	9150	9150	9150	9150	0
147	20231107	181800	92776430	9150	9150	9150	9150	0
148	20231107	181700	92776430	9150	9150	9150	9150	0
149	20231107	181600	92776430	9150	9150	9150	9150	0
150	20231107	181500	92776430	9150	9150	9150	9150	0
151	20231107	181400	92776430	9150	9150	9150	9150	0
152	20231107	181300	92776430	9150	9150	9150	9150	50
153	20231107	181200	92776430	9150	9150	9150	9150	0
154	20231107	181100	92776430	9150	9150	9150	9150	0
155	20231107	181000	92776430	9150	9150	9150	9150	0
156	20231107	180900	92776430	9150	9150	9150	9150	0
157	20231107	180800	92776430	9150	9150	9150	9150	0
158	20231107	180700	92776430	9150	9150	9150	9150	0
159	20231107	180600	92776430	9150	9150	9150	9150	0
160	20231107	180500	92776430	9150	9150	9150	9150	0
161	20231107	180400	92776430	9150	9150	9150	9150	0
162	20231107	180300	92776430	9150	9150	9150	9150	0
163	20231107	180200	92776430	9150	9150	9150	9150	0
164	20231107	180100	92776430	9150	9150	9150	9150	0
165	20231107	180000	92776430	9150	9150	9150	9150	0
166	20231107	175900	92776430	9150	9150	9150	9150	0
167	20231107	175800	92776430	9150	9150	9150	9150	0
168	20231107	175700	92776430	9150	9150	9150	9150	0
169	20231107	175600	92776430	9150	9150	9150	9150	0
170	20231107	175500	92776430	9150	9150	9150	9150	0
171	20231107	175400	92776430	9150	9150	9150	9150	0
172	20231107	175300	92776430	9150	9150	9150	9150	0
173	20231107	175200	92776430	9150	9150	9150	9150	0
174	20231107	175100	92776430	9150	9150	9150	9150	0
175	20231107	175000	92776430	9150	9150	9150	9150	0
176	20231107	174900	92776430	9150	9150	9150	9150	0
177	20231107	174800	92776430	9150	9150	9150	9150	0
178	20231107	174700	92776430	9150	9150	9150	9150	0
179	20231107	174600	92776430	9150	9150	9150	9150	0
180	20231107	174500	92776430	9150	9150	9150	9150	0
181	20231107	174400	92776430	9150	9150	9150	9150	0
182	20231107	174300	92776430	9150	9150	9150	9150	50
183	20231107	174200	92776430	9150	9150	9150	9150	0
184	20231107	174100	92776430	9150	9150	9150	9150	0
185	20231107	174000	92776430	9150	9150	9150	9150	0
186	20231107	173900	92776430	9150	9150	9150	9150	0
187	20231107	173800	92776430	9150	9150	9150	9150	0
188	20231107	173700	92776430	9150	9150	9150	9150	0
189	20231107	173600	92776430	9150	9150	9150	9150	0
190	20231107	173500	92776430	9150	9150	9150	9150	0
191	20231107	173400	92776430	9150	9150	9150	9150	0
192	20231107	173300	92776430	9150	9150	9150	9150	0
193	20231107	173200	92776430	9150	9150	9150	9150	0
194	20231107	173100	92776430	9150	9150	9150	9150	0
195	20231107	173000	92776430	9150	9150	9150	9150	0
196	20231107	172900	92776430	9150	9150	9150	9150	0
197	20231107	172800	92776430	9150	9150	9150	9150	0
198	20231107	172700	92776430	9150	9150	9150	9150	0
199	20231107	172600	92776430	9150	9150	9150	9150	0
200	20231107	172500	92776430	9150	9150	9150	9150	0
201	20231107	172400	92776430	9150	9150	9150	9150	0
202	20231107	172300	92776430	9150	9150	9150	9150	0
203	20231107	172200	92776430	9150	9150	9150	9150	0
204	20231107	172100	92776430	9150	9150	9150	9150	0
205	20231107	172000	92776430	9150	9150	9150	9150	0
206	20231107	171900	92776430	9150	9150	9150	9150	0
207	20231107	171800	92776430	9150	9150	9150	9150	0
208	20231107	171700	92776430	9150	9150	9150	9150	0
209	20231107	171600	92776430	9150	9150	9150	9150	0
210	20231107	171500	92776430	9150	9150	9150	9150	0
211	20231107	171400	92776430	9150	9150	9150	9150	0
212	20231107	171300	92776430	9150	9150	9150	9150	50
213	20231107	171200	92776430	9150	9150	9150	9150	0
214	20231107	171100	92776430	9150	9150	9150	9150	0
215	20231107	171000	92776430	9150	9150	9150	9150	0
216	20231107	170900	92776430	9150	9150	9150	9150	0
217	20231107	170800	92776430	9150	9150	9150	9150	0
218	20231107	170700	92776430	9150	9150	9150	9150	0
219	20231107	170600	92776430	9150	9150	9150	9150	0
220	20231107	170500	92776430	9150	9150	9150	9150	0
221	20231107	170400	92776430	9150	9150	9150	9150	0
222	20231107	170300	92776430	9150	9150	9150	9150	0
223	20231107	170200	92776430	9150	9150	9150	9150	0
224	20231107	170100	92776430	9150	9150	9150	9150	0
225	20231107	170000	92776430	9150	9150	9150	9150	0
226	20231107	165900	92776430	9150	9150	9150	9150	0
227	20231107	165800	92776430	9150	9150	9150	9150	0
228	20231107	165700	92776430	9150	9150	9150	9150	0
229	20231107	165600	92776430	9150	9150	9150	9150	0
230	20231107	165500	92776430	9150	9150	9150	9150	0
231	20231107	165400	92776430	9150	9150	9150	9150	0
232	20231107	165300	92776430	9150	9150	9150	9150	0
233	20231107	165200	92776430	9150	9150	9150	9150	0
234	20231107	165100	92776430	9150	9150	9150	9150	0
235	20231107	165000	92776430	9150	9150	9150	9150	0
236	20231107	164900	92776430	9150	9150	9150	9150	0
237	20231107	164800	92776430	9150	9150	9150	9150	0
238	20231107	164700	92776430	9150	9150	9150	9150	0
239	20231107	164600	92776430	9150	9150	9150	9150	0
240	20231107	164500	92776430	9150	9150	9150	9150	0
241	20231107	164400	92776430	9150	9150	9150	9150	0
242	20231107	164300	92776430	9150	9150	9150	9150	50
243	20231107	164200	92776430	9150	9150	9150	9150	0
244	20231107	164100	92776430	9150	9150	9150	9150	0
245	20231107	164000	92776430	9150	9150	9150	9150	0
246	20231107	163900	92776430	9150	9150	9150	9150	0
247	20231107	163800	92776430	9150	9150	9150	9150	0
248	20231107	163700	92776430	9150	9150	9150	9150	0
249	20231107	163600	92776430	9150	9150	9150	9150	0
250	20231107	163500	92776430	9150	9150	9150	9150	0
251	20231107	163400	92776430	9150	9150	9150	9150	0
252	20231107	163300	92776430	9150	9150	9150	9150	0
253	20231107	163200	92776430	9150	9150	9150	9150	0
254	20231107	163100	92776430	9150	9150	9150	9150	0
255	20231107	163000	92776430	9150	9150	9150	9150	0
256	20231107	162900	92776430	9150	9150	9150	9150	0
257	20231107	162800	92776430	9150	9150	9150	9150	0
258	20231107	162700	92776430	9150	9150	9150	9150	0
259	20231107	162600	92776430	9150	9150	9150	9150	0
260	20231107	162500	92776430	9150	9150	9150	9150	0
261	20231107	162400	92776430	9150	9150	9150	9150	0
262	20231107	162300	92776430	9150	9150	9150	9150	0
263	20231107	162200	92776430	9150	9150	9150	9150	0
264	20231107	162100	92776430	9150	9150	9150	9150	0
265	20231107	162000	92776430	9150	9150	9150	9150	0
266	20231107	161900	92776430	9150	9150	9150	9150	0
267	20231107	161800	92776430	9150	9150	9150	9150	0
268	20231107	161700	92776430	9150	9150	9150	9150	0
269	20231107	161600	92776430	9150	9150	9150	9150	0
270	20231107	161500	92776430	9150	9150	9150	9150	0
271	20231107	161400	92776430	9150	9150	9150	9150	0
272	20231107	161300	92776430	9150	9150	9150	9150	50
273	20231107	161200	92776430	9150	9150	9150	9150	0
274	20231107	161100	92776430	9150	9150	9150	9150	0
275	20231107	161000	92776430	9150	9150	9150	9150	0
276	20231107	160900	92776430	9150	9150	9150	9150	0
277	20231107	160800	92776430	9150	9150	9150	9150	0
278	20231107	160700	92776430	9150	9150	9150	9150	0
279	20231107	160600	92776430	9150	9150	9150	9150	0
280	20231107	160500	92776430	9150	9150	9150	9150	0
281	20231107	160400	92776430	9150	9150	9150	9150	0
282	20231107	160300	92776430	9150	9150	9150	9150	0
283	20231107	160200	92776430	9150	9150	9150	9150	0
284	20231107	160100	92776430	9150	9150	9150	9150	0
285	20231107	160000	92776430	9150	9150	9150	9150	0
286	20231107	155900	92776430	9150	9150	9150	9150	0
287	20231107	155800	92776430	9150	9150	9150	9150	0
288	20231107	155700	92776430	9150	9150	9150	9150	0
289	20231107	155600	92776430	9150	9150	9150	9150	0
290	20231107	155500	92776430	9150	9150	9150	9150	0
291	20231107	155400	92776430	9150	9150	9150	9150	0
292	20231107	155300	92776430	9150	9150	9150	9150	0
293	20231107	155200	92776430	9150	9150	9150	9150	0
294	20231107	155100	92776430	9150	9150	9150	9150	0
295	20231107	155000	92776430	9150	9150	9150	9150	0
296	20231107	154900	92776430	9150	9150	9150	9150	0
297	20231107	154800	92776430	9150	9150	9150	9150	0
298	20231107	154700	92776430	9150	9150	9150	9150	0
299	20231107	154600	92776430	9150	9150	9150	9150	0
300	20231107	154500	92776430	9150	9150	9150	9150	0
301	20231107	154400	92776430	9150	9150	9150	9150	0
302	20231107	154300	92776430	9150	9150	9150	9150	50
303	20231107	154200	92776430	9150	9150	9150	9150	0
304	20231107	154100	92776430	9150	9150	9150	9150	0
305	20231107	154000	92776430	9150	9150	9150	9150	0
306	20231107	153900	92776430	9150	9150	9150	9150	0
307	20231107	153800	92776430	9150	9150	9150	9150	0
308	20231107	153700	92776430	9150	9150	9150	9150	0
309	20231107	153600	92776430	9150	9150	9150	9150	0
310	20231107	153500	92776430	9150	9150	9150	9150	0
311	20231107	153400	92776430	9150	9150	9150	9150	0
312	20231107	153300	92776430	9150	9150	9150	9150	0
313	20231107	153200	92776430	9150	9150	9150	9150	0
314	20231107	153100	92776430	9150	9150	9150	9150	0
315	20231107	153000	92776430	9150	9150	9150	9150	50
316	20231107	152900	92318930	9140	9140	9140	9140	0
317	20231107	152800	92318930	9140	9140	9140	9140	0
318	20231107	152700	92318930	9140	9140	9140	9140	0
319	20231107	152600	92318930	9140	9140	9140	9140	0
320	20231107	152500	92318930	9140	9140	9140	9140	0
321	20231107	152400	92318930	9140	9140	9140	9140	0
322	20231107	152300	92318930	9140	9140	9140	9140	0
323	20231107	152200	92318930	9140	9140	9140	9140	0
324	20231107	152100	92318930	9140	9140	9140	9140	0
325	20231107	152000	92318930	9140	9140	9140	9140	0
326	20231107	151900	92318930	9140	9050	9140	9050	3
327	20231107	151800	92291690	9150	9150	9150	9150	0
328	20231107	151700	92291690	9150	9150	9150	9150	0
329	20231107	151600	92291690	9150	9150	9150	9150	0
330	20231107	151500	92291690	9150	9150	9150	9150	0
331	20231107	151400	92291690	9150	9150	9150	9150	0
332	20231107	151300	92291690	9150	9150	9150	9150	0
333	20231107	151200	92291690	9150	9040	9150	9040	52
334	20231107	151100	91816100	8990	8990	8990	8990	409
335	20231107	151000	88139190	8980	8980	8980	8980	10
336	20231107	150900	88049390	8990	8990	8990	8990	0
337	20231107	150800	88049390	8990	8990	8990	8990	0
338	20231107	150700	88049390	8990	8990	8990	8990	0
339	20231107	150600	88049390	8990	8990	8990	8990	0
340	20231107	150500	88049390	8990	8990	8990	8990	0
341	20231107	150400	88049390	8990	8990	8990	8990	0
342	20231107	150300	88049390	8990	8990	8990	8990	0
343	20231107	150200	88049390	8990	8990	8990	8990	0
344	20231107	150100	88049390	8990	8990	8990	8990	0
345	20231107	150000	88049390	8990	8990	8990	8990	7
346	20231107	145900	87986460	8990	8990	8990	8990	10
347	20231107	145800	87896560	8990	8990	8990	8990	0
348	20231107	145700	87896560	8990	8990	8990	8990	0
349	20231107	145600	87896560	8990	8990	8990	8990	0
350	20231107	145500	87896560	8990	8990	8990	8990	0
351	20231107	145400	87896560	8990	8990	8990	8990	1
352	20231107	145300	87887570	8990	8990	8990	8990	0
353	20231107	145200	87887570	8990	8990	8990	8990	0
354	20231107	145100	87887570	8990	8990	8990	8990	0
355	20231107	145000	87887570	8990	8990	8990	8990	0
356	20231107	144900	87887570	8990	8970	8990	8970	2
357	20231107	144800	87869610	8990	8990	8990	8990	0
358	20231107	144700	87869610	8990	8990	8990	8990	0
359	20231107	144600	87869610	8990	8990	8990	8990	10
360	20231107	144500	87779710	8990	8990	8990	8990	0
361	20231107	144400	87779710	8990	8990	8990	8990	0
362	20231107	144300	87779710	8990	8990	8990	8990	0
363	20231107	144200	87779710	8990	8990	8990	8990	0
364	20231107	144100	87779710	8990	8990	8990	8990	0
365	20231107	144000	87779710	8990	8960	8990	8960	54
366	20231107	143900	87295840	8990	8970	8990	8970	19
367	20231107	143800	87125350	8990	8990	8990	8990	1
368	20231107	143700	87116360	8990	8990	8990	8990	0
369	20231107	143600	87116360	8990	8940	8990	8930	480
370	20231107	143500	82825350	8940	8940	8940	8940	0
371	20231107	143400	82825350	8940	8940	8940	8940	0
372	20231107	143300	82825350	8940	8940	8940	8940	8
373	20231107	143200	82753830	8940	8940	8940	8940	0
374	20231107	143100	82753830	8940	8940	8940	8940	0
375	20231107	143000	82753830	8940	8940	8940	8940	0
376	20231107	142900	82753830	8940	8940	8940	8940	0
377	20231107	142800	82753830	8940	8940	8940	8940	1
378	20231107	142700	82744890	8930	8930	8930	8930	7
379	20231107	142600	82682380	8930	8930	8930	8930	0
380	20231107	142500	82682380	8930	8930	8930	8930	0
381	20231107	142400	82682380	8930	8930	8930	8930	3
382	20231107	142300	82655590	8930	8930	8930	8930	0
383	20231107	142200	82655590	8930	8930	8930	8930	0
384	20231107	142100	82655590	8930	8930	8930	8930	0
385	20231107	142000	82655590	8930	8930	8930	8930	0
386	20231107	141900	82655590	8930	8930	8930	8930	0
387	20231107	141800	82655590	8930	8930	8930	8930	0
388	20231107	141700	82655590	8930	8930	8930	8930	0
389	20231107	141600	82655590	8930	8930	8930	8930	0
390	20231107	141500	82655590	8930	8930	8930	8930	0
391	20231107	141400	82655590	8930	8930	8930	8930	0
392	20231107	141300	82655590	8930	8930	8930	8930	0
393	20231107	141200	82655590	8930	8930	8930	8930	0
394	20231107	141100	82655590	8930	8930	8930	8930	0
395	20231107	141000	82655590	8930	8930	8930	8930	0
396	20231107	140900	82655590	8930	8930	8930	8930	0
397	20231107	140800	82655590	8930	8930	8930	8930	0
398	20231107	140700	82655590	8930	8930	8930	8930	0
399	20231107	140600	82655590	8930	8930	8930	8930	0
400	20231107	140500	82655590	8930	8930	8930	8930	0
401	20231107	140400	82655590	8930	8930	8930	8930	0
402	20231107	140300	82655590	8930	8930	8930	8930	0
403	20231107	140200	82655590	8930	8930	8930	8930	1
404	20231107	140100	82646660	8930	8930	8930	8930	1
405	20231107	140000	82637730	8890	8890	8890	8890	0
406	20231107	135900	82637730	8890	8890	8890	8890	0
407	20231107	135800	82637730	8890	8890	8890	8890	283
408	20231107	135700	80121860	8890	8890	8890	8890	1
409	20231107	135600	80112970	8890	8890	8890	8890	0
410	20231107	135500	80112970	8890	8890	8890	8890	0
411	20231107	135400	80112970	8890	8890	8890	8890	0
412	20231107	135300	80112970	8890	8890	8890	8890	0
413	20231107	135200	80112970	8890	8890	8890	8890	0
414	20231107	135100	80112970	8890	8890	8890	8890	0
415	20231107	135000	80112970	8890	8890	8890	8890	1
416	20231107	134900	80104080	8880	8880	8880	8880	3
417	20231107	134800	80077440	8880	8880	8880	8880	1
418	20231107	134700	80068560	8880	8880	8880	8880	1
419	20231107	134600	80059680	8870	8870	8870	8870	0
420	20231107	134500	80059680	8870	8870	8870	8870	40
421	20231107	134400	79704880	8880	8890	8890	8880	56
422	20231107	134300	79207590	8890	8890	8890	8890	1
423	20231107	134200	79198700	8890	8890	8890	8890	212
424	20231107	134100	77314020	8890	8890	8890	8890	0
425	20231107	134000	77314020	8890	8890	8890	8890	0
426	20231107	133900	77314020	8890	8890	8890	8890	0
427	20231107	133800	77314020	8890	8890	8890	8890	0
428	20231107	133700	77314020	8890	8890	8890	8890	0
429	20231107	133600	77314020	8890	8890	8890	8890	0
430	20231107	133500	77314020	8890	8890	8890	8890	0
431	20231107	133400	77314020	8890	8890	8890	8890	101
432	20231107	133300	76416130	8890	8890	8890	8890	1
433	20231107	133200	76407240	8890	8890	8890	8890	63
434	20231107	133100	75847170	8890	8890	8890	8890	0
435	20231107	133000	75847170	8890	8890	8890	8890	0
436	20231107	132900	75847170	8890	8890	8890	8890	1
437	20231107	132800	75838280	8890	8890	8890	8890	0
438	20231107	132700	75838280	8890	8890	8890	8890	334
439	20231107	132600	72869020	8930	8930	8930	8930	0
440	20231107	132500	72869020	8930	8930	8930	8930	1
441	20231107	132400	72860090	8930	8930	8930	8930	0
442	20231107	132300	72860090	8930	8930	8930	8930	1
443	20231107	132200	72851160	8930	8930	8930	8930	1
444	20231107	132100	72842230	8900	8900	8900	8900	0
445	20231107	132000	72842230	8900	8900	8900	8900	455
446	20231107	131900	68792730	8900	8900	8900	8900	0
447	20231107	131800	68792730	8900	8900	8900	8900	0
448	20231107	131700	68792730	8900	8900	8900	8900	43
449	20231107	131600	68410030	8900	8900	8900	8900	0
450	20231107	131500	68410030	8900	8920	8920	8900	472
451	20231107	131400	64203670	8930	8930	8930	8930	0
452	20231107	131300	64203670	8930	8930	8930	8930	0
453	20231107	131200	64203670	8930	8930	8930	8930	357
454	20231107	131100	61015660	8940	8940	8940	8940	0
455	20231107	131000	61015660	8940	8940	8940	8940	0
456	20231107	130900	61015660	8940	8940	8940	8940	20
457	20231107	130800	60836860	8940	8940	8940	8940	0
458	20231107	130700	60836860	8940	8940	8940	8940	0
459	20231107	130600	60836860	8940	8940	8940	8940	20
460	20231107	130500	60658060	8950	8980	8980	8950	21
461	20231107	130400	60469510	8980	8980	8980	8980	0
462	20231107	130300	60469510	8980	8980	8980	8980	0
463	20231107	130200	60469510	8980	8980	8980	8980	0
464	20231107	130100	60469510	8980	8980	8980	8980	0
465	20231107	130000	60469510	8980	8980	8980	8980	0
466	20231107	125900	60469510	8980	8960	8980	8960	14
467	20231107	125800	60344050	8980	8980	8980	8980	1
468	20231107	125700	60335070	8980	8980	8980	8980	1
469	20231107	125600	60326090	8930	8920	8930	8920	368
470	20231107	125500	57040900	8920	8900	8920	8900	28
471	20231107	125400	56791640	8900	8900	8900	8900	0
472	20231107	125300	56791640	8900	8900	8900	8900	0
473	20231107	125200	56791640	8900	8900	8900	8900	0
474	20231107	125100	56791640	8900	8900	8900	8900	0
475	20231107	125000	56791640	8900	8900	8900	8900	0
476	20231107	124900	56791640	8900	8900	8900	8900	0
477	20231107	124800	56791640	8900	8900	8900	8900	0
478	20231107	124700	56791640	8900	8900	8900	8900	0
479	20231107	124600	56791640	8900	8900	8900	8900	0
480	20231107	124500	56791640	8900	8900	8900	8900	0
481	20231107	124400	56791640	8900	8900	8900	8900	1
482	20231107	124300	56782740	8860	8860	8860	8860	0
483	20231107	124200	56782740	8860	8860	8860	8860	0
484	20231107	124100	56782740	8860	8860	8860	8860	0
485	20231107	124000	56782740	8860	8860	8860	8860	0
486	20231107	123900	56782740	8860	8860	8860	8860	0
487	20231107	123800	56782740	8860	8860	8860	8860	0
488	20231107	123700	56782740	8860	8860	8860	8860	0
489	20231107	123600	56782740	8860	8860	8860	8860	0
490	20231107	123500	56782740	8860	8860	8860	8860	0
491	20231107	123400	56782740	8860	8860	8860	8860	0
492	20231107	123300	56782740	8860	8860	8860	8860	0
493	20231107	123200	56782740	8860	8860	8860	8860	0
494	20231107	123100	56782740	8860	8860	8860	8860	0
495	20231107	123000	56782740	8860	8860	8860	8860	0
496	20231107	122900	56782740	8860	8860	8860	8860	0
497	20231107	122800	56782740	8860	8860	8860	8860	0
498	20231107	122700	56782740	8860	8860	8860	8860	0
499	20231107	122600	56782740	8860	8860	8860	8860	0
500	20231107	122500	56782740	8860	8860	8860	8860	0
501	20231107	122400	56782740	8860	8860	8860	8860	1
502	20231107	122300	56773880	8900	8900	8900	8900	0
503	20231107	122200	56773880	8900	8900	8900	8900	0
504	20231107	122100	56773880	8900	8860	8900	8860	12
505	20231107	122000	56667400	8900	8900	8900	8900	0
506	20231107	121900	56667400	8900	8900	8900	8900	0
507	20231107	121800	56667400	8900	8900	8900	8900	0
508	20231107	121700	56667400	8900	8900	8900	8900	0
509	20231107	121600	56667400	8900	8900	8900	8900	0
510	20231107	121500	56667400	8900	8880	8900	8880	10
511	20231107	121400	56578500	8880	8880	8880	8880	0
512	20231107	121300	56578500	8880	8880	8880	8880	1
513	20231107	121200	56569620	8860	8860	8860	8860	29
514	20231107	121100	56312680	8860	8860	8860	8860	4
515	20231107	121000	56277240	8870	8910	8910	8870	798
516	20231107	120900	49174650	8920	8920	8920	8920	0
517	20231107	120800	49174650	8920	8920	8920	8920	0
518	20231107	120700	49174650	8920	8920	8920	8920	0
519	20231107	120600	49174650	8920	8920	8920	8920	0
520	20231107	120500	49174650	8920	8920	8920	8920	0
521	20231107	120400	49174650	8920	8920	8920	8920	6
522	20231107	120300	49121130	8930	8930	8930	8930	2
523	20231107	120200	49103270	8930	8930	8930	8930	1
524	20231107	120100	49094340	8920	8920	8920	8920	0
525	20231107	120000	49094340	8920	8920	8920	8920	20
526	20231107	115900	48915940	8930	8930	8930	8930	0
527	20231107	115800	48915940	8930	8930	8930	8930	0
528	20231107	115700	48915940	8930	8930	8930	8930	0
529	20231107	115600	48915940	8930	8930	8930	8930	0
530	20231107	115500	48915940	8930	8930	8930	8930	0
531	20231107	115400	48915940	8930	8930	8930	8930	0
532	20231107	115300	48915940	8930	8930	8930	8930	28
533	20231107	115200	48665900	8930	8930	8930	8930	1
534	20231107	115100	48656970	8920	8940	8940	8920	295
535	20231107	115000	46022560	8930	8930	8930	8930	0
536	20231107	114900	46022560	8930	8930	8930	8930	0
537	20231107	114800	46022560	8930	8930	8930	8930	0
538	20231107	114700	46022560	8930	8930	8930	8930	0
539	20231107	114600	46022560	8930	8930	8930	8930	0
540	20231107	114500	46022560	8930	8930	8930	8930	0
541	20231107	114400	46022560	8930	8930	8930	8930	0
542	20231107	114300	46022560	8930	8930	8930	8930	0
543	20231107	114200	46022560	8930	8930	8930	8930	0
544	20231107	114100	46022560	8930	8930	8930	8930	0
545	20231107	114000	46022560	8930	8930	8930	8930	0
546	20231107	113900	46022560	8930	8930	8930	8930	0
547	20231107	113800	46022560	8930	8950	8950	8930	73
548	20231107	113700	45370130	8950	8960	8960	8950	29
549	20231107	113600	45110570	8980	8980	8980	8980	0
550	20231107	113500	45110570	8980	8980	8980	8980	0
551	20231107	113400	45110570	8980	8980	8980	8980	0
552	20231107	113300	45110570	8980	8980	8980	8980	0
553	20231107	113200	45110570	8980	8980	8980	8980	0
554	20231107	113100	45110570	8980	8980	8980	8980	33
555	20231107	113000	44814230	8980	8980	8980	8980	0
556	20231107	112900	44814230	8980	8980	8980	8980	0
557	20231107	112800	44814230	8980	8960	8980	8960	12
558	20231107	112700	44706590	8920	8920	8920	8920	0
559	20231107	112600	44706590	8920	9050	9110	8910	902
560	20231107	112500	36646800	9110	9060	9110	9040	112
561	20231107	112400	35632210	9060	9060	9060	9060	0
562	20231107	112300	35632210	9060	9060	9060	9060	0
563	20231107	112200	35632210	9060	9070	9070	9060	15
564	20231107	112100	35496240	9070	9130	9130	9070	1129
565	20231107	112000	25228050	9140	9140	9140	9140	20
566	20231107	111900	25045250	9190	9190	9190	9190	0
567	20231107	111800	25045250	9190	9190	9190	9190	0
568	20231107	111700	25045250	9190	9190	9190	9190	0
569	20231107	111600	25045250	9190	9190	9190	9190	0
570	20231107	111500	25045250	9190	9190	9190	9190	1
571	20231107	111400	25036060	9150	9150	9150	9150	0
572	20231107	111300	25036060	9150	9190	9190	9150	11
573	20231107	111200	24935370	9190	9190	9190	9190	0
574	20231107	111100	24935370	9190	9190	9190	9190	0
575	20231107	111000	24935370	9190	9190	9190	9190	0
576	20231107	110900	24935370	9190	9190	9190	9190	0
577	20231107	110800	24935370	9190	9190	9190	9190	0
578	20231107	110700	24935370	9190	9190	9190	9190	0
579	20231107	110600	24935370	9190	9190	9190	9190	0
580	20231107	110500	24935370	9190	9190	9190	9190	0
581	20231107	110400	24935370	9190	9190	9190	9190	0
582	20231107	110300	24935370	9190	9190	9190	9190	0
583	20231107	110200	24935370	9190	9190	9190	9190	0
584	20231107	110100	24935370	9190	9190	9190	9190	0
585	20231107	110000	24935370	9190	9190	9190	9190	1
586	20231107	105900	24926180	9160	9160	9160	9160	0
587	20231107	105800	24926180	9160	9160	9160	9160	0
588	20231107	105700	24926180	9160	9160	9160	9160	0
589	20231107	105600	24926180	9160	9160	9160	9160	0
590	20231107	105500	24926180	9160	9160	9160	9160	0
591	20231107	105400	24926180	9160	9160	9160	9160	0
592	20231107	105300	24926180	9160	9160	9160	9160	0
593	20231107	105200	24926180	9160	9160	9160	9160	0
594	20231107	105100	24926180	9160	9160	9160	9160	0
595	20231107	105000	24926180	9160	9160	9160	9160	0
596	20231107	104900	24926180	9160	9160	9160	9160	0
597	20231107	104800	24926180	9160	9160	9160	9160	0
598	20231107	104700	24926180	9160	9160	9160	9160	0
599	20231107	104600	24926180	9160	9160	9160	9160	0
600	20231107	104500	24926180	9160	9160	9160	9160	0
601	20231107	104400	24926180	9160	9160	9160	9160	0
602	20231107	104300	24926180	9160	9160	9160	9160	0
603	20231107	104200	24926180	9160	9160	9160	9160	50
604	20231107	104100	24468180	9160	9160	9160	9160	0
605	20231107	104000	24468180	9160	9160	9160	9160	0
606	20231107	103900	24468180	9160	9160	9160	9160	0
607	20231107	103800	24468180	9160	9160	9160	9160	0
608	20231107	103700	24468180	9160	9160	9160	9160	0
609	20231107	103600	24468180	9160	9160	9160	9160	0
610	20231107	103500	24468180	9160	9160	9160	9160	0
611	20231107	103400	24468180	9160	9160	9160	9160	0
612	20231107	103300	24468180	9160	9160	9160	9160	5
613	20231107	103200	24422380	9160	9160	9160	9160	0
614	20231107	103100	24422380	9160	9160	9160	9160	0
615	20231107	103000	24422380	9160	9160	9160	9160	0
616	20231107	102900	24422380	9160	9160	9160	9160	0
617	20231107	102800	24422380	9160	9160	9160	9160	0
618	20231107	102700	24422380	9160	9160	9160	9160	0
619	20231107	102600	24422380	9160	9160	9160	9160	0
620	20231107	102500	24422380	9160	9160	9160	9160	0
621	20231107	102400	24422380	9160	9190	9200	9160	16
622	20231107	102300	24275620	9160	9160	9160	9160	0
623	20231107	102200	24275620	9160	9160	9160	9160	0
624	20231107	102100	24275620	9160	9160	9160	9160	0
625	20231107	102000	24275620	9160	9160	9160	9160	3
626	20231107	101900	24248140	9220	9170	9220	9160	71
627	20231107	101800	23596830	9170	9170	9170	9170	20
628	20231107	101700	23413430	9200	9200	9200	9200	0
629	20231107	101600	23413430	9200	9200	9200	9200	0
630	20231107	101500	23413430	9200	9200	9200	9200	0
631	20231107	101400	23413430	9200	9200	9200	9200	0
632	20231107	101300	23413430	9200	9200	9200	9200	1
633	20231107	101200	23404230	9180	9180	9180	9180	0
634	20231107	101100	23404230	9180	9180	9180	9180	0
635	20231107	101000	23404230	9180	9180	9180	9180	0
636	20231107	100900	23404230	9180	9180	9180	9180	0
637	20231107	100800	23404230	9180	9180	9180	9180	26
638	20231107	100700	23165550	9200	9200	9200	9200	0
639	20231107	100600	23165550	9200	9200	9200	9200	0
640	20231107	100500	23165550	9200	9200	9200	9200	0
641	20231107	100400	23165550	9200	9200	9200	9200	0
642	20231107	100300	23165550	9200	9200	9200	9200	1
643	20231107	100200	23156350	9200	9200	9200	9200	0
644	20231107	100100	23156350	9200	9200	9200	9200	0
645	20231107	100000	23156350	9200	9200	9200	9200	0
646	20231107	095900	23156350	9200	9200	9200	9200	5
647	20231107	095800	23110350	9210	9210	9210	9210	0
648	20231107	095700	23110350	9210	9210	9210	9210	0
649	20231107	095600	23110350	9210	9210	9210	9210	0
650	20231107	095500	23110350	9210	9200	9210	9200	55
651	20231107	095400	22603880	9210	9210	9210	9210	0
652	20231107	095300	22603880	9210	9210	9210	9210	0
653	20231107	095200	22603880	9210	9210	9210	9210	0
654	20231107	095100	22603880	9210	9180	9210	9180	198
655	20231107	095000	20785910	9180	9190	9190	9180	100
656	20231107	094900	19867900	9250	9190	9250	9190	100
657	20231107	094800	18944780	9180	9190	9190	9180	101
658	20231107	094700	18017590	9180	9180	9180	9180	0
659	20231107	094600	18017590	9180	9180	9180	9180	0
660	20231107	094500	18017590	9180	9180	9180	9180	100
661	20231107	094400	17099590	9230	9230	9230	9230	0
662	20231107	094300	17099590	9230	9180	9230	9180	107
663	20231107	094200	16114830	9230	9230	9230	9230	0
664	20231107	094100	16114830	9230	9230	9230	9230	0
665	20231107	094000	16114830	9230	9230	9230	9230	0
666	20231107	093900	16114830	9230	9230	9230	9230	0
667	20231107	093800	16114830	9230	9230	9230	9230	215
668	20231107	093700	14130380	9230	9230	9230	9230	6
669	20231107	093600	14075000	9230	9230	9230	9230	0
670	20231107	093500	14075000	9230	9230	9230	9230	0
671	20231107	093400	14075000	9230	9230	9230	9230	0
672	20231107	093300	14075000	9230	9230	9230	9230	0
673	20231107	093200	14075000	9230	9230	9230	9230	1
674	20231107	093100	14065770	9230	9230	9230	9230	0
675	20231107	093000	14065770	9230	9230	9230	9230	0
676	20231107	092900	14065770	9230	9180	9230	9180	830
677	20231107	092800	6420190	9200	9200	9200	9200	1
678	20231107	092700	6410990	9200	9200	9200	9200	0
679	20231107	092600	6410990	9200	9230	9230	9200	110
680	20231107	092500	5397500	9230	9230	9230	9230	0
681	20231107	092400	5397500	9230	9240	9240	9230	132
682	20231107	092300	4178400	9240	9240	9240	9240	0
683	20231107	092200	4178400	9240	9240	9240	9240	0
684	20231107	092100	4178400	9240	9240	9240	9240	0
685	20231107	092000	4178400	9240	9240	9240	9240	0
686	20231107	091900	4178400	9240	9240	9240	9240	0
687	20231107	091800	4178400	9240	9240	9240	9240	0
688	20231107	091700	4178400	9240	9240	9240	9240	0
689	20231107	091600	4178400	9240	9240	9240	9240	0
690	20231107	091500	4178400	9240	9240	9240	9240	100
691	20231107	091400	3254400	9240	9240	9240	9240	0
692	20231107	091300	3254400	9240	9240	9240	9240	1
693	20231107	091200	3245160	9270	9270	9270	9270	0
694	20231107	091100	3245160	9270	9270	9270	9270	0
695	20231107	091000	3245160	9270	9260	9270	9260	91
696	20231107	090900	2401720	9240	9250	9250	9240	101
697	20231107	090800	1467480	9270	9280	9280	9270	30
698	20231107	090700	1189110	9270	9270	9270	9270	0
699	20231107	090600	1189110	9270	9280	9280	9270	100
700	20231107	090500	262080	9370	9370	9370	9370	0
701	20231107	090400	262080	9370	9370	9370	9370	0
702	20231107	090300	262080	9370	9370	9370	9370	0
703	20231107	090200	262080	9370	9310	9370	9310	27
704	20231107	090100	9390	9390	9390	9390	9390	0
705	20231107	090000	9390	9390	9390	9390	9390	1