KissMeData/367000/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211500	154395850	9230	9230	9230	9230	310
3	20231106	211400	154395850	9230	9230	9230	9230	0
4	20231106	211300	154395850	9230	9230	9230	9230	0
5	20231106	211200	154395850	9230	9230	9230	9230	0
6	20231106	211100	154395850	9230	9230	9230	9230	0
7	20231106	211000	154395850	9230	9230	9230	9230	0
8	20231106	210900	154395850	9230	9230	9230	9230	0
9	20231106	210800	154395850	9230	9230	9230	9230	0
10	20231106	210700	154395850	9230	9230	9230	9230	0
11	20231106	210600	154395850	9230	9230	9230	9230	0
12	20231106	210500	154395850	9230	9230	9230	9230	0
13	20231106	210400	154395850	9230	9230	9230	9230	0
14	20231106	210300	154395850	9230	9230	9230	9230	0
15	20231106	210200	154395850	9230	9230	9230	9230	0
16	20231106	210100	154395850	9230	9230	9230	9230	0
17	20231106	210000	154395850	9230	9230	9230	9230	0
18	20231106	205900	154395850	9230	9230	9230	9230	0
19	20231106	205800	154395850	9230	9230	9230	9230	0
20	20231106	205700	154395850	9230	9230	9230	9230	0
21	20231106	205600	154395850	9230	9230	9230	9230	0
22	20231106	205500	154395850	9230	9230	9230	9230	0
23	20231106	205400	154395850	9230	9230	9230	9230	0
24	20231106	205300	154395850	9230	9230	9230	9230	0
25	20231106	205200	154395850	9230	9230	9230	9230	0
26	20231106	205100	154395850	9230	9230	9230	9230	0
27	20231106	205000	154395850	9230	9230	9230	9230	0
28	20231106	204900	154395850	9230	9230	9230	9230	0
29	20231106	204800	154395850	9230	9230	9230	9230	0
30	20231106	204700	154395850	9230	9230	9230	9230	0
31	20231106	204600	154395850	9230	9230	9230	9230	0
32	20231106	204500	154395850	9230	9230	9230	9230	310
33	20231106	204400	154395850	9230	9230	9230	9230	0
34	20231106	204300	154395850	9230	9230	9230	9230	0
35	20231106	204200	154395850	9230	9230	9230	9230	0
36	20231106	204100	154395850	9230	9230	9230	9230	0
37	20231106	204000	154395850	9230	9230	9230	9230	0
38	20231106	203900	154395850	9230	9230	9230	9230	0
39	20231106	203800	154395850	9230	9230	9230	9230	0
40	20231106	203700	154395850	9230	9230	9230	9230	0
41	20231106	203600	154395850	9230	9230	9230	9230	0
42	20231106	203500	154395850	9230	9230	9230	9230	0
43	20231106	203400	154395850	9230	9230	9230	9230	0
44	20231106	203300	154395850	9230	9230	9230	9230	0
45	20231106	203200	154395850	9230	9230	9230	9230	0
46	20231106	203100	154395850	9230	9230	9230	9230	0
47	20231106	203000	154395850	9230	9230	9230	9230	0
48	20231106	202900	154395850	9230	9230	9230	9230	0
49	20231106	202800	154395850	9230	9230	9230	9230	0
50	20231106	202700	154395850	9230	9230	9230	9230	0
51	20231106	202600	154395850	9230	9230	9230	9230	0
52	20231106	202500	154395850	9230	9230	9230	9230	0
53	20231106	202400	154395850	9230	9230	9230	9230	0
54	20231106	202300	154395850	9230	9230	9230	9230	0
55	20231106	202200	154395850	9230	9230	9230	9230	0
56	20231106	202100	154395850	9230	9230	9230	9230	0
57	20231106	202000	154395850	9230	9230	9230	9230	0
58	20231106	201900	154395850	9230	9230	9230	9230	0
59	20231106	201800	154395850	9230	9230	9230	9230	0
60	20231106	201700	154395850	9230	9230	9230	9230	0
61	20231106	201600	154395850	9230	9230	9230	9230	0
62	20231106	201500	154395850	9230	9230	9230	9230	310
63	20231106	201400	154395850	9230	9230	9230	9230	0
64	20231106	201300	154395850	9230	9230	9230	9230	0
65	20231106	201200	154395850	9230	9230	9230	9230	0
66	20231106	201100	154395850	9230	9230	9230	9230	0
67	20231106	201000	154395850	9230	9230	9230	9230	0
68	20231106	200900	154395850	9230	9230	9230	9230	0
69	20231106	200800	154395850	9230	9230	9230	9230	0
70	20231106	200700	154395850	9230	9230	9230	9230	0
71	20231106	200600	154395850	9230	9230	9230	9230	0
72	20231106	200500	154395850	9230	9230	9230	9230	0
73	20231106	200400	154395850	9230	9230	9230	9230	0
74	20231106	200300	154395850	9230	9230	9230	9230	0
75	20231106	200200	154395850	9230	9230	9230	9230	0
76	20231106	200100	154395850	9230	9230	9230	9230	0
77	20231106	200000	154395850	9230	9230	9230	9230	0
78	20231106	195900	154395850	9230	9230	9230	9230	0
79	20231106	195800	154395850	9230	9230	9230	9230	0
80	20231106	195700	154395850	9230	9230	9230	9230	0
81	20231106	195600	154395850	9230	9230	9230	9230	0
82	20231106	195500	154395850	9230	9230	9230	9230	0
83	20231106	195400	154395850	9230	9230	9230	9230	0
84	20231106	195300	154395850	9230	9230	9230	9230	0
85	20231106	195200	154395850	9230	9230	9230	9230	0
86	20231106	195100	154395850	9230	9230	9230	9230	0
87	20231106	195000	154395850	9230	9230	9230	9230	0
88	20231106	194900	154395850	9230	9230	9230	9230	0
89	20231106	194800	154395850	9230	9230	9230	9230	0
90	20231106	194700	154395850	9230	9230	9230	9230	0
91	20231106	194600	154395850	9230	9230	9230	9230	0
92	20231106	194500	154395850	9230	9230	9230	9230	310
93	20231106	194400	154395850	9230	9230	9230	9230	0
94	20231106	194300	154395850	9230	9230	9230	9230	0
95	20231106	194200	154395850	9230	9230	9230	9230	0
96	20231106	194100	154395850	9230	9230	9230	9230	0
97	20231106	194000	154395850	9230	9230	9230	9230	0
98	20231106	193900	154395850	9230	9230	9230	9230	0
99	20231106	193800	154395850	9230	9230	9230	9230	0
100	20231106	193700	154395850	9230	9230	9230	9230	0
101	20231106	193600	154395850	9230	9230	9230	9230	0
102	20231106	193500	154395850	9230	9230	9230	9230	0
103	20231106	193400	154395850	9230	9230	9230	9230	0
104	20231106	193300	154395850	9230	9230	9230	9230	0
105	20231106	193200	154395850	9230	9230	9230	9230	0
106	20231106	193100	154395850	9230	9230	9230	9230	0
107	20231106	193000	154395850	9230	9230	9230	9230	0
108	20231106	192900	154395850	9230	9230	9230	9230	0
109	20231106	192800	154395850	9230	9230	9230	9230	0
110	20231106	192700	154395850	9230	9230	9230	9230	0
111	20231106	192600	154395850	9230	9230	9230	9230	0
112	20231106	192500	154395850	9230	9230	9230	9230	0
113	20231106	192400	154395850	9230	9230	9230	9230	0
114	20231106	192300	154395850	9230	9230	9230	9230	0
115	20231106	192200	154395850	9230	9230	9230	9230	0
116	20231106	192100	154395850	9230	9230	9230	9230	0
117	20231106	192000	154395850	9230	9230	9230	9230	0
118	20231106	191900	154395850	9230	9230	9230	9230	0
119	20231106	191800	154395850	9230	9230	9230	9230	0
120	20231106	191700	154395850	9230	9230	9230	9230	0
121	20231106	191600	154395850	9230	9230	9230	9230	0
122	20231106	191500	154395850	9230	9230	9230	9230	310
123	20231106	191400	154395850	9230	9230	9230	9230	0
124	20231106	191300	154395850	9230	9230	9230	9230	0
125	20231106	191200	154395850	9230	9230	9230	9230	0
126	20231106	191100	154395850	9230	9230	9230	9230	0
127	20231106	191000	154395850	9230	9230	9230	9230	0
128	20231106	190900	154395850	9230	9230	9230	9230	0
129	20231106	190800	154395850	9230	9230	9230	9230	0
130	20231106	190700	154395850	9230	9230	9230	9230	0
131	20231106	190600	154395850	9230	9230	9230	9230	0
132	20231106	190500	154395850	9230	9230	9230	9230	0
133	20231106	190400	154395850	9230	9230	9230	9230	0
134	20231106	190300	154395850	9230	9230	9230	9230	0
135	20231106	190200	154395850	9230	9230	9230	9230	0
136	20231106	190100	154395850	9230	9230	9230	9230	0
137	20231106	190000	154395850	9230	9230	9230	9230	0
138	20231106	185900	154395850	9230	9230	9230	9230	0
139	20231106	185800	154395850	9230	9230	9230	9230	0
140	20231106	185700	154395850	9230	9230	9230	9230	0
141	20231106	185600	154395850	9230	9230	9230	9230	0
142	20231106	185500	154395850	9230	9230	9230	9230	0
143	20231106	185400	154395850	9230	9230	9230	9230	0
144	20231106	185300	154395850	9230	9230	9230	9230	0
145	20231106	185200	154395850	9230	9230	9230	9230	0
146	20231106	185100	154395850	9230	9230	9230	9230	0
147	20231106	185000	154395850	9230	9230	9230	9230	0
148	20231106	184900	154395850	9230	9230	9230	9230	0
149	20231106	184800	154395850	9230	9230	9230	9230	0
150	20231106	184700	154395850	9230	9230	9230	9230	0
151	20231106	184600	154395850	9230	9230	9230	9230	0
152	20231106	184500	154395850	9230	9230	9230	9230	310
153	20231106	184400	154395850	9230	9230	9230	9230	0
154	20231106	184300	154395850	9230	9230	9230	9230	0
155	20231106	184200	154395850	9230	9230	9230	9230	0
156	20231106	184100	154395850	9230	9230	9230	9230	0
157	20231106	184000	154395850	9230	9230	9230	9230	0
158	20231106	183900	154395850	9230	9230	9230	9230	0
159	20231106	183800	154395850	9230	9230	9230	9230	0
160	20231106	183700	154395850	9230	9230	9230	9230	0
161	20231106	183600	154395850	9230	9230	9230	9230	0
162	20231106	183500	154395850	9230	9230	9230	9230	0
163	20231106	183400	154395850	9230	9230	9230	9230	0
164	20231106	183300	154395850	9230	9230	9230	9230	0
165	20231106	183200	154395850	9230	9230	9230	9230	0
166	20231106	183100	154395850	9230	9230	9230	9230	0
167	20231106	183000	154395850	9230	9230	9230	9230	0
168	20231106	182900	154395850	9230	9230	9230	9230	0
169	20231106	182800	154395850	9230	9230	9230	9230	0
170	20231106	182700	154395850	9230	9230	9230	9230	0
171	20231106	182600	154395850	9230	9230	9230	9230	0
172	20231106	182500	154395850	9230	9230	9230	9230	0
173	20231106	182400	154395850	9230	9230	9230	9230	0
174	20231106	182300	154395850	9230	9230	9230	9230	0
175	20231106	182200	154395850	9230	9230	9230	9230	0
176	20231106	182100	154395850	9230	9230	9230	9230	0
177	20231106	182000	154395850	9230	9230	9230	9230	0
178	20231106	181900	154395850	9230	9230	9230	9230	0
179	20231106	181800	154395850	9230	9230	9230	9230	0
180	20231106	181700	154395850	9230	9230	9230	9230	0
181	20231106	181600	154395850	9230	9230	9230	9230	0
182	20231106	181500	154395850	9230	9230	9230	9230	310
183	20231106	181400	154395850	9230	9230	9230	9230	0
184	20231106	181300	154395850	9230	9230	9230	9230	0
185	20231106	181200	154395850	9230	9230	9230	9230	0
186	20231106	181100	154395850	9230	9230	9230	9230	0
187	20231106	181000	154395850	9230	9230	9230	9230	0
188	20231106	180900	154395850	9230	9230	9230	9230	0
189	20231106	180800	154395850	9230	9230	9230	9230	0
190	20231106	180700	154395850	9230	9230	9230	9230	0
191	20231106	180600	154395850	9230	9230	9230	9230	0
192	20231106	180500	154395850	9230	9230	9230	9230	0
193	20231106	180400	154395850	9230	9230	9230	9230	0
194	20231106	180300	154395850	9230	9230	9230	9230	0
195	20231106	180200	154395850	9230	9230	9230	9230	0
196	20231106	180100	154395850	9230	9230	9230	9230	0
197	20231106	180000	154395850	9230	9230	9230	9230	0
198	20231106	175900	154395850	9230	9230	9230	9230	0
199	20231106	175800	154395850	9230	9230	9230	9230	0
200	20231106	175700	154395850	9230	9230	9230	9230	0
201	20231106	175600	154395850	9230	9230	9230	9230	0
202	20231106	175500	154395850	9230	9230	9230	9230	0
203	20231106	175400	154395850	9230	9230	9230	9230	0
204	20231106	175300	154395850	9230	9230	9230	9230	0
205	20231106	175200	154395850	9230	9230	9230	9230	0
206	20231106	175100	154395850	9230	9230	9230	9230	0
207	20231106	175000	154395850	9230	9230	9230	9230	0
208	20231106	174900	154395850	9230	9230	9230	9230	0
209	20231106	174800	154395850	9230	9230	9230	9230	0
210	20231106	174700	154395850	9230	9230	9230	9230	0
211	20231106	174600	154395850	9230	9230	9230	9230	0
212	20231106	174500	154395850	9230	9230	9230	9230	310
213	20231106	174400	154395850	9230	9230	9230	9230	0
214	20231106	174300	154395850	9230	9230	9230	9230	0
215	20231106	174200	154395850	9230	9230	9230	9230	0
216	20231106	174100	154395850	9230	9230	9230	9230	0
217	20231106	174000	154395850	9230	9230	9230	9230	0
218	20231106	173900	154395850	9230	9230	9230	9230	0
219	20231106	173800	154395850	9230	9230	9230	9230	0
220	20231106	173700	154395850	9230	9230	9230	9230	0
221	20231106	173600	154395850	9230	9230	9230	9230	0
222	20231106	173500	154395850	9230	9230	9230	9230	0
223	20231106	173400	154395850	9230	9230	9230	9230	0
224	20231106	173300	154395850	9230	9230	9230	9230	0
225	20231106	173200	154395850	9230	9230	9230	9230	0
226	20231106	173100	154395850	9230	9230	9230	9230	0
227	20231106	173000	154395850	9230	9230	9230	9230	0
228	20231106	172900	154395850	9230	9230	9230	9230	0
229	20231106	172800	154395850	9230	9230	9230	9230	0
230	20231106	172700	154395850	9230	9230	9230	9230	0
231	20231106	172600	154395850	9230	9230	9230	9230	0
232	20231106	172500	154395850	9230	9230	9230	9230	0
233	20231106	172400	154395850	9230	9230	9230	9230	0
234	20231106	172300	154395850	9230	9230	9230	9230	0
235	20231106	172200	154395850	9230	9230	9230	9230	0
236	20231106	172100	154395850	9230	9230	9230	9230	0
237	20231106	172000	154395850	9230	9230	9230	9230	0
238	20231106	171900	154395850	9230	9230	9230	9230	0
239	20231106	171800	154395850	9230	9230	9230	9230	0
240	20231106	171700	154395850	9230	9230	9230	9230	0
241	20231106	171600	154395850	9230	9230	9230	9230	0
242	20231106	171500	154395850	9230	9230	9230	9230	310
243	20231106	171400	154395850	9230	9230	9230	9230	0
244	20231106	171300	154395850	9230	9230	9230	9230	0
245	20231106	171200	154395850	9230	9230	9230	9230	0
246	20231106	171100	154395850	9230	9230	9230	9230	0
247	20231106	171000	154395850	9230	9230	9230	9230	0
248	20231106	170900	154395850	9230	9230	9230	9230	0
249	20231106	170800	154395850	9230	9230	9230	9230	0
250	20231106	170700	154395850	9230	9230	9230	9230	0
251	20231106	170600	154395850	9230	9230	9230	9230	0
252	20231106	170500	154395850	9230	9230	9230	9230	0
253	20231106	170400	154395850	9230	9230	9230	9230	0
254	20231106	170300	154395850	9230	9230	9230	9230	0
255	20231106	170200	154395850	9230	9230	9230	9230	0
256	20231106	170100	154395850	9230	9230	9230	9230	0
257	20231106	170000	154395850	9230	9230	9230	9230	0
258	20231106	165900	154395850	9230	9230	9230	9230	0
259	20231106	165800	154395850	9230	9230	9230	9230	0
260	20231106	165700	154395850	9230	9230	9230	9230	0
261	20231106	165600	154395850	9230	9230	9230	9230	0
262	20231106	165500	154395850	9230	9230	9230	9230	0
263	20231106	165400	154395850	9230	9230	9230	9230	0
264	20231106	165300	154395850	9230	9230	9230	9230	0
265	20231106	165200	154395850	9230	9230	9230	9230	0
266	20231106	165100	154395850	9230	9230	9230	9230	0
267	20231106	165000	154395850	9230	9230	9230	9230	0
268	20231106	164900	154395850	9230	9230	9230	9230	0
269	20231106	164800	154395850	9230	9230	9230	9230	0
270	20231106	164700	154395850	9230	9230	9230	9230	0
271	20231106	164600	154395850	9230	9230	9230	9230	0
272	20231106	164500	154395850	9230	9230	9230	9230	310
273	20231106	164400	154395850	9230	9230	9230	9230	0
274	20231106	164300	154395850	9230	9230	9230	9230	0
275	20231106	164200	154395850	9230	9230	9230	9230	0
276	20231106	164100	154395850	9230	9230	9230	9230	0
277	20231106	164000	154395850	9230	9230	9230	9230	0
278	20231106	163900	154395850	9230	9230	9230	9230	0
279	20231106	163800	154395850	9230	9230	9230	9230	0
280	20231106	163700	154395850	9230	9230	9230	9230	0
281	20231106	163600	154395850	9230	9230	9230	9230	0
282	20231106	163500	154395850	9230	9230	9230	9230	0
283	20231106	163400	154395850	9230	9230	9230	9230	0
284	20231106	163300	154395850	9230	9230	9230	9230	0
285	20231106	163200	154395850	9230	9230	9230	9230	0
286	20231106	163100	154395850	9230	9230	9230	9230	0
287	20231106	163000	154395850	9230	9230	9230	9230	0
288	20231106	162900	154395850	9230	9230	9230	9230	0
289	20231106	162800	154395850	9230	9230	9230	9230	0
290	20231106	162700	154395850	9230	9230	9230	9230	0
291	20231106	162600	154395850	9230	9230	9230	9230	0
292	20231106	162500	154395850	9230	9230	9230	9230	0
293	20231106	162400	154395850	9230	9230	9230	9230	0
294	20231106	162300	154395850	9230	9230	9230	9230	0
295	20231106	162200	154395850	9230	9230	9230	9230	0
296	20231106	162100	154395850	9230	9230	9230	9230	0
297	20231106	162000	154395850	9230	9230	9230	9230	0
298	20231106	161900	154395850	9230	9230	9230	9230	0
299	20231106	161800	154395850	9230	9230	9230	9230	0
300	20231106	161700	154395850	9230	9230	9230	9230	0
301	20231106	161600	154395850	9230	9230	9230	9230	0
302	20231106	161500	154395850	9230	9230	9230	9230	310
303	20231106	161400	154395850	9230	9230	9230	9230	0
304	20231106	161300	154395850	9230	9230	9230	9230	0
305	20231106	161200	154395850	9230	9230	9230	9230	0
306	20231106	161100	154395850	9230	9230	9230	9230	0
307	20231106	161000	154395850	9230	9230	9230	9230	0
308	20231106	160900	154395850	9230	9230	9230	9230	0
309	20231106	160800	154395850	9230	9230	9230	9230	0
310	20231106	160700	154395850	9230	9230	9230	9230	0
311	20231106	160600	154395850	9230	9230	9230	9230	0
312	20231106	160500	154395850	9230	9230	9230	9230	0
313	20231106	160400	154395850	9230	9230	9230	9230	0
314	20231106	160300	154395850	9230	9230	9230	9230	0
315	20231106	160200	154395850	9230	9230	9230	9230	0
316	20231106	160100	154395850	9230	9230	9230	9230	0
317	20231106	160000	154395850	9230	9230	9230	9230	0
318	20231106	155900	154395850	9230	9230	9230	9230	0
319	20231106	155800	154395850	9230	9230	9230	9230	0
320	20231106	155700	154395850	9230	9230	9230	9230	0
321	20231106	155600	154395850	9230	9230	9230	9230	0
322	20231106	155500	154395850	9230	9230	9230	9230	0
323	20231106	155400	154395850	9230	9230	9230	9230	0
324	20231106	155300	154395850	9230	9230	9230	9230	0
325	20231106	155200	154395850	9230	9230	9230	9230	0
326	20231106	155100	154395850	9230	9230	9230	9230	0
327	20231106	155000	154395850	9230	9230	9230	9230	0
328	20231106	154900	154395850	9230	9230	9230	9230	0
329	20231106	154800	154395850	9230	9230	9230	9230	0
330	20231106	154700	154395850	9230	9230	9230	9230	0
331	20231106	154600	154395850	9230	9230	9230	9230	0
332	20231106	154500	154395850	9230	9230	9230	9230	310
333	20231106	154400	154395850	9230	9230	9230	9230	0
334	20231106	154300	154395850	9230	9230	9230	9230	0
335	20231106	154200	154395850	9230	9230	9230	9230	0
336	20231106	154100	154395850	9230	9230	9230	9230	0
337	20231106	154000	154395850	9230	9230	9230	9230	0
338	20231106	153900	154395850	9230	9230	9230	9230	0
339	20231106	153800	154395850	9230	9230	9230	9230	0
340	20231106	153700	154395850	9230	9230	9230	9230	0
341	20231106	153600	154395850	9230	9230	9230	9230	0
342	20231106	153500	154395850	9230	9230	9230	9230	0
343	20231106	153400	154395850	9230	9230	9230	9230	0
344	20231106	153300	154395850	9230	9230	9230	9230	0
345	20231106	153200	154395850	9230	9230	9230	9230	0
346	20231106	153100	154395850	9230	9230	9230	9230	0
347	20231106	153000	154395850	9230	9230	9230	9230	310
348	20231106	152900	151534550	9240	9240	9240	9240	0
349	20231106	152800	151534550	9240	9240	9240	9240	0
350	20231106	152700	151534550	9240	9240	9240	9240	0
351	20231106	152600	151534550	9240	9240	9240	9240	0
352	20231106	152500	151534550	9240	9240	9240	9240	0
353	20231106	152400	151534550	9240	9240	9240	9240	0
354	20231106	152300	151534550	9240	9240	9240	9240	0
355	20231106	152200	151534550	9240	9240	9240	9240	0
356	20231106	152100	151534550	9240	9240	9240	9240	0
357	20231106	152000	151534550	9240	9240	9240	9240	0
358	20231106	151900	151534550	9240	9110	9240	9090	261
359	20231106	151800	149151850	9110	9140	9140	9110	310
360	20231106	151700	146324020	9130	9140	9140	9130	773
361	20231106	151600	139264950	9150	9240	9240	9150	239
362	20231106	151500	137075890	9170	9200	9240	9170	23
363	20231106	151400	136864190	9200	9200	9200	9200	1
364	20231106	151300	136854990	9170	9170	9170	9170	1
365	20231106	151200	136845820	9170	9170	9170	9170	1
366	20231106	151100	136836650	9180	9180	9180	9180	5
367	20231106	151000	136790750	9200	9200	9200	9200	0
368	20231106	150900	136790750	9200	9200	9200	9200	0
369	20231106	150800	136790750	9200	9200	9200	9200	2
370	20231106	150700	136772350	9200	9200	9200	9200	0
371	20231106	150600	136772350	9200	9200	9200	9200	0
372	20231106	150500	136772350	9200	9200	9200	9200	100
373	20231106	150400	135852350	9240	9240	9240	9240	5
374	20231106	150300	135806150	9240	9240	9240	9240	0
375	20231106	150200	135806150	9240	9240	9240	9240	0
376	20231106	150100	135806150	9240	9240	9240	9240	0
377	20231106	150000	135806150	9240	9240	9240	9240	0
378	20231106	145900	135806150	9240	9240	9240	9240	0
379	20231106	145800	135806150	9240	9240	9240	9240	0
380	20231106	145700	135806150	9240	9240	9240	9240	0
381	20231106	145600	135806150	9240	9240	9240	9240	0
382	20231106	145500	135806150	9240	9240	9240	9240	0
383	20231106	145400	135806150	9240	9240	9240	9240	0
384	20231106	145300	135806150	9240	9240	9240	9240	0
385	20231106	145200	135806150	9240	9240	9240	9240	0
386	20231106	145100	135806150	9240	9240	9240	9240	0
387	20231106	145000	135806150	9240	9240	9240	9240	0
388	20231106	144900	135806150	9240	9240	9240	9240	0
389	20231106	144800	135806150	9240	9240	9240	9240	0
390	20231106	144700	135806150	9240	9240	9240	9240	0
391	20231106	144600	135806150	9240	9240	9240	9240	0
392	20231106	144500	135806150	9240	9240	9240	9240	0
393	20231106	144400	135806150	9240	9240	9240	9240	1
394	20231106	144300	135796910	9250	9250	9250	9250	0
395	20231106	144200	135796910	9250	9250	9250	9250	0
396	20231106	144100	135796910	9250	9250	9250	9250	0
397	20231106	144000	135796910	9250	9250	9250	9250	0
398	20231106	143900	135796910	9250	9250	9250	9250	0
399	20231106	143800	135796910	9250	9250	9250	9250	0
400	20231106	143700	135796910	9250	9250	9250	9250	0
401	20231106	143600	135796910	9250	9250	9250	9250	10
402	20231106	143500	135704410	9250	9250	9250	9250	0
403	20231106	143400	135704410	9250	9250	9250	9250	0
404	20231106	143300	135704410	9250	9250	9250	9250	0
405	20231106	143200	135704410	9250	9250	9250	9250	0
406	20231106	143100	135704410	9250	9250	9250	9250	0
407	20231106	143000	135704410	9250	9250	9250	9250	0
408	20231106	142900	135704410	9250	9250	9250	9250	0
409	20231106	142800	135704410	9250	9250	9250	9250	0
410	20231106	142700	135704410	9250	9250	9250	9250	0
411	20231106	142600	135704410	9250	9250	9250	9250	0
412	20231106	142500	135704410	9250	9250	9250	9250	0
413	20231106	142400	135704410	9250	9220	9250	9220	100
414	20231106	142300	134781500	9220	9220	9220	9220	0
415	20231106	142200	134781500	9220	9220	9220	9220	0
416	20231106	142100	134781500	9220	9230	9230	9220	56
417	20231106	142000	134265170	9220	9220	9220	9220	54
418	20231106	141900	133767290	9220	9220	9220	9220	0
419	20231106	141800	133767290	9220	9220	9220	9220	0
420	20231106	141700	133767290	9220	9220	9220	9220	0
421	20231106	141600	133767290	9220	9220	9220	9220	0
422	20231106	141500	133767290	9220	9220	9220	9220	0
423	20231106	141400	133767290	9220	9220	9220	9220	0
424	20231106	141300	133767290	9220	9220	9220	9220	0
425	20231106	141200	133767290	9220	9220	9220	9220	0
426	20231106	141100	133767290	9220	9220	9220	9220	0
427	20231106	141000	133767290	9220	9220	9220	9220	20
428	20231106	140900	133582890	9220	9220	9220	9220	0
429	20231106	140800	133582890	9220	9170	9220	9170	2500
430	20231106	140700	110574870	9150	9150	9150	9150	0
431	20231106	140600	110574870	9150	9150	9150	9150	0
432	20231106	140500	110574870	9150	9150	9150	9150	0
433	20231106	140400	110574870	9150	9150	9150	9150	0
434	20231106	140300	110574870	9150	9150	9150	9150	0
435	20231106	140200	110574870	9150	9150	9150	9150	18
436	20231106	140100	110410170	9150	9150	9150	9150	0
437	20231106	140000	110410170	9150	9150	9150	9150	40
438	20231106	135900	110044170	9170	9170	9170	9170	0
439	20231106	135800	110044170	9170	9170	9170	9170	0
440	20231106	135700	110044170	9170	9170	9170	9170	0
441	20231106	135600	110044170	9170	9170	9170	9170	1
442	20231106	135500	110035000	9170	9170	9170	9170	0
443	20231106	135400	110035000	9170	9170	9170	9170	0
444	20231106	135300	110035000	9170	9170	9170	9170	5
445	20231106	135200	109989150	9150	9160	9160	9150	502
446	20231106	135100	105392850	9160	9160	9160	9160	0
447	20231106	135000	105392850	9160	9160	9160	9160	0
448	20231106	134900	105392850	9160	9160	9160	9160	0
449	20231106	134800	105392850	9160	9160	9160	9160	0
450	20231106	134700	105392850	9160	9160	9160	9160	0
451	20231106	134600	105392850	9160	9160	9160	9160	0
452	20231106	134500	105392850	9160	9160	9160	9160	0
453	20231106	134400	105392850	9160	9160	9160	9160	0
454	20231106	134300	105392850	9160	9160	9160	9160	10
455	20231106	134200	105301250	9150	9150	9150	9150	0
456	20231106	134100	105301250	9150	9150	9150	9150	0
457	20231106	134000	105301250	9150	9150	9150	9150	176
458	20231106	133900	103690850	9150	9150	9150	9150	0
459	20231106	133800	103690850	9150	9150	9150	9150	0
460	20231106	133700	103690850	9150	9150	9150	9150	0
461	20231106	133600	103690850	9150	9150	9150	9150	23
462	20231106	133500	103480400	9150	9150	9150	9150	316
463	20231106	133400	100589000	9150	9150	9150	9150	54
464	20231106	133300	100094900	9160	9160	9160	9160	5
465	20231106	133200	100049100	9170	9170	9170	9170	0
466	20231106	133100	100049100	9170	9170	9170	9170	244
467	20231106	133000	97811620	9200	9200	9200	9200	0
468	20231106	132900	97811620	9200	9200	9200	9200	0
469	20231106	132800	97811620	9200	9200	9200	9200	0
470	20231106	132700	97811620	9200	9200	9200	9200	0
471	20231106	132600	97811620	9200	9200	9200	9200	0
472	20231106	132500	97811620	9200	9200	9200	9200	22
473	20231106	132400	97609220	9200	9200	9200	9200	2
474	20231106	132300	97590820	9200	9200	9200	9200	0
475	20231106	132200	97590820	9200	9200	9200	9200	0
476	20231106	132100	97590820	9200	9200	9200	9200	0
477	20231106	132000	97590820	9200	9200	9200	9200	0
478	20231106	131900	97590820	9200	9200	9200	9200	0
479	20231106	131800	97590820	9200	9200	9200	9200	0
480	20231106	131700	97590820	9200	9200	9200	9200	0
481	20231106	131600	97590820	9200	9200	9200	9200	0
482	20231106	131500	97590820	9200	9200	9200	9200	0
483	20231106	131400	97590820	9200	9200	9200	9200	0
484	20231106	131300	97590820	9200	9200	9200	9200	0
485	20231106	131200	97590820	9200	9200	9200	9200	0
486	20231106	131100	97590820	9200	9200	9200	9200	0
487	20231106	131000	97590820	9200	9200	9200	9200	0
488	20231106	130900	97590820	9200	9200	9200	9200	0
489	20231106	130800	97590820	9200	9200	9200	9200	0
490	20231106	130700	97590820	9200	9200	9200	9200	1
491	20231106	130600	97581620	9210	9210	9210	9210	0
492	20231106	130500	97581620	9210	9210	9210	9210	0
493	20231106	130400	97581620	9210	9210	9210	9210	0
494	20231106	130300	97581620	9210	9210	9210	9210	0
495	20231106	130200	97581620	9210	9210	9210	9210	0
496	20231106	130100	97581620	9210	9210	9210	9210	0
497	20231106	130000	97581620	9210	9210	9210	9210	0
498	20231106	125900	97581620	9210	9210	9210	9210	0
499	20231106	125800	97581620	9210	9210	9210	9210	0
500	20231106	125700	97581620	9210	9210	9210	9210	0
501	20231106	125600	97581620	9210	9210	9210	9210	0
502	20231106	125500	97581620	9210	9210	9210	9210	0
503	20231106	125400	97581620	9210	9210	9210	9210	0
504	20231106	125300	97581620	9210	9210	9210	9210	10
505	20231106	125200	97489520	9220	9220	9220	9220	0
506	20231106	125100	97489520	9220	9220	9220	9220	0
507	20231106	125000	97489520	9220	9220	9220	9220	0
508	20231106	124900	97489520	9220	9220	9220	9220	0
509	20231106	124800	97489520	9220	9220	9220	9220	0
510	20231106	124700	97489520	9220	9220	9220	9220	0
511	20231106	124600	97489520	9220	9220	9220	9220	1
512	20231106	124500	97480300	9170	9170	9170	9170	21
513	20231106	124400	97287730	9220	9220	9220	9220	0
514	20231106	124300	97287730	9220	9220	9220	9220	0
515	20231106	124200	97287730	9220	9220	9220	9220	0
516	20231106	124100	97287730	9220	9220	9220	9220	0
517	20231106	124000	97287730	9220	9220	9220	9220	0
518	20231106	123900	97287730	9220	9220	9220	9220	0
519	20231106	123800	97287730	9220	9220	9220	9220	0
520	20231106	123700	97287730	9220	9220	9220	9220	0
521	20231106	123600	97287730	9220	9220	9220	9220	0
522	20231106	123500	97287730	9220	9220	9220	9220	0
523	20231106	123400	97287730	9220	9220	9220	9220	0
524	20231106	123300	97287730	9220	9220	9220	9220	0
525	20231106	123200	97287730	9220	9220	9220	9220	13
526	20231106	123100	97167870	9220	9180	9220	9180	1512
527	20231106	123000	83235920	9170	9170	9170	9170	0
528	20231106	122900	83235920	9170	9170	9170	9170	0
529	20231106	122800	83235920	9170	9170	9170	9170	3
530	20231106	122700	83208410	9170	9170	9170	9170	0
531	20231106	122600	83208410	9170	9170	9170	9170	0
532	20231106	122500	83208410	9170	9170	9170	9170	2
533	20231106	122400	83190070	9170	9170	9170	9170	2
534	20231106	122300	83171730	9180	9180	9180	9180	0
535	20231106	122200	83171730	9180	9180	9180	9180	0
536	20231106	122100	83171730	9180	9180	9180	9180	100
537	20231106	122000	82253730	9180	9180	9180	9180	0
538	20231106	121900	82253730	9180	9180	9180	9180	0
539	20231106	121800	82253730	9180	9180	9180	9180	0
540	20231106	121700	82253730	9180	9180	9180	9180	0
541	20231106	121600	82253730	9180	9180	9180	9180	0
542	20231106	121500	82253730	9180	9180	9180	9180	3
543	20231106	121400	82226190	9180	9180	9180	9180	2
544	20231106	121300	82207830	9170	9170	9170	9170	0
545	20231106	121200	82207830	9170	9170	9170	9170	0
546	20231106	121100	82207830	9170	9170	9170	9170	0
547	20231106	121000	82207830	9170	9170	9170	9170	0
548	20231106	120900	82207830	9170	9170	9170	9170	0
549	20231106	120800	82207830	9170	9180	9180	9170	8
550	20231106	120700	82134420	9180	9180	9180	9180	0
551	20231106	120600	82134420	9180	9180	9180	9180	109
552	20231106	120500	81133800	9160	9160	9160	9160	0
553	20231106	120400	81133800	9160	9160	9160	9160	0
554	20231106	120300	81133800	9160	9160	9160	9160	0
555	20231106	120200	81133800	9160	9160	9160	9160	100
556	20231106	120100	80217800	9180	9180	9180	9180	0
557	20231106	120000	80217800	9180	9180	9180	9180	0
558	20231106	115900	80217800	9180	9180	9180	9180	0
559	20231106	115800	80217800	9180	9180	9180	9180	0
560	20231106	115700	80217800	9180	9180	9180	9180	0
561	20231106	115600	80217800	9180	9180	9180	9180	0
562	20231106	115500	80217800	9180	9180	9180	9180	0
563	20231106	115400	80217800	9180	9180	9180	9180	0
564	20231106	115300	80217800	9180	9180	9180	9180	0
565	20231106	115200	80217800	9180	9180	9180	9180	0
566	20231106	115100	80217800	9180	9180	9180	9180	0
567	20231106	115000	80217800	9180	9180	9180	9180	0
568	20231106	114900	80217800	9180	9180	9180	9180	0
569	20231106	114800	80217800	9180	9180	9180	9180	0
570	20231106	114700	80217800	9180	9180	9180	9180	0
571	20231106	114600	80217800	9180	9180	9180	9180	0
572	20231106	114500	80217800	9180	9180	9180	9180	0
573	20231106	114400	80217800	9180	9180	9180	9180	0
574	20231106	114300	80217800	9180	9180	9180	9180	0
575	20231106	114200	80217800	9180	9180	9180	9180	0
576	20231106	114100	80217800	9180	9180	9180	9180	100
577	20231106	114000	79299800	9180	9180	9180	9180	0
578	20231106	113900	79299800	9180	9180	9180	9180	0
579	20231106	113800	79299800	9180	9180	9180	9180	0
580	20231106	113700	79299800	9180	9180	9180	9180	29
581	20231106	113600	79033580	9180	9180	9180	9180	0
582	20231106	113500	79033580	9180	9180	9180	9180	0
583	20231106	113400	79033580	9180	9180	9180	9180	0
584	20231106	113300	79033580	9180	9180	9180	9180	0
585	20231106	113200	79033580	9180	9180	9180	9180	0
586	20231106	113100	79033580	9180	9180	9180	9180	0
587	20231106	113000	79033580	9180	9180	9180	9180	11
588	20231106	112900	78932600	9210	9210	9210	9210	0
589	20231106	112800	78932600	9210	9210	9210	9210	0
590	20231106	112700	78932600	9210	9210	9210	9210	0
591	20231106	112600	78932600	9210	9210	9210	9140	11
592	20231106	112500	78831640	9200	9200	9200	9200	30
593	20231106	112400	78555640	9200	9200	9200	9200	500
594	20231106	112300	73955640	9200	9200	9200	9200	0
595	20231106	112200	73955640	9200	9200	9200	9200	0
596	20231106	112100	73955640	9200	9210	9210	9140	15
597	20231106	112000	73818050	9200	9190	9200	9190	502
598	20231106	111900	69199660	9190	9180	9190	9180	59
599	20231106	111800	68657540	9110	9110	9110	9110	0
600	20231106	111700	68657540	9110	9110	9110	9110	9
601	20231106	111600	68575550	9200	9190	9200	9190	51
602	20231106	111500	68106360	9200	9200	9200	9200	0
603	20231106	111400	68106360	9200	9120	9200	9120	818
604	20231106	111300	60638760	9120	9120	9120	9120	0
605	20231106	111200	60638760	9120	9100	9120	9100	18
606	20231106	111100	60474840	9070	9070	9070	9070	0
607	20231106	111000	60474840	9070	9080	9100	9070	1407
608	20231106	110900	47684570	9080	9080	9080	9080	1
609	20231106	110800	47675490	9070	9070	9070	9070	3
610	20231106	110700	47648280	9070	9070	9070	9070	3
611	20231106	110600	47621070	9080	9080	9080	9080	0
612	20231106	110500	47621070	9080	9070	9080	9070	117
613	20231106	110400	46558740	9070	9070	9070	9070	0
614	20231106	110300	46558740	9070	9080	9080	9070	45
615	20231106	110200	46150180	9070	9070	9070	9070	411
616	20231106	110100	42422410	9070	9070	9070	9070	0
617	20231106	110000	42422410	9070	9070	9070	9070	0
618	20231106	105900	42422410	9070	9070	9070	9070	0
619	20231106	105800	42422410	9070	9070	9070	9070	0
620	20231106	105700	42422410	9070	9070	9070	9070	0
621	20231106	105600	42422410	9070	9070	9070	9070	0
622	20231106	105500	42422410	9070	9070	9070	9070	0
623	20231106	105400	42422410	9070	9070	9070	9070	0
624	20231106	105300	42422410	9070	9070	9070	9070	0
625	20231106	105200	42422410	9070	9070	9070	9070	0
626	20231106	105100	42422410	9070	9070	9070	9070	0
627	20231106	105000	42422410	9070	9070	9070	9070	0
628	20231106	104900	42422410	9070	9070	9070	9070	0
629	20231106	104800	42422410	9070	9070	9070	9070	0
630	20231106	104700	42422410	9070	9070	9070	9070	0
631	20231106	104600	42422410	9070	9070	9070	9070	0
632	20231106	104500	42422410	9070	9070	9070	9070	0
633	20231106	104400	42422410	9070	9070	9070	9070	0
634	20231106	104300	42422410	9070	9070	9070	9070	0
635	20231106	104200	42422410	9070	9070	9070	9070	0
636	20231106	104100	42422410	9070	9070	9070	9070	1
637	20231106	104000	42413340	9080	9080	9080	9080	0
638	20231106	103900	42413340	9080	9080	9080	9080	0
639	20231106	103800	42413340	9080	9080	9080	9080	0
640	20231106	103700	42413340	9080	9080	9080	9080	0
641	20231106	103600	42413340	9080	9080	9080	9080	0
642	20231106	103500	42413340	9080	9080	9080	9080	0
643	20231106	103400	42413340	9080	9080	9080	9080	0
644	20231106	103300	42413340	9080	9080	9080	9080	0
645	20231106	103200	42413340	9080	9080	9080	9080	0
646	20231106	103100	42413340	9080	9080	9080	9080	0
647	20231106	103000	42413340	9080	9080	9080	9080	0
648	20231106	102900	42413340	9080	9080	9080	9080	1
649	20231106	102800	42404260	9020	9020	9020	9020	0
650	20231106	102700	42404260	9020	9020	9020	9020	0
651	20231106	102600	42404260	9020	9020	9020	9020	600
652	20231106	102500	36992260	9060	9060	9060	9060	0
653	20231106	102400	36992260	9060	9060	9060	9060	0
654	20231106	102300	36992260	9060	9060	9060	9060	370
655	20231106	102200	33640060	9060	9060	9060	9060	133
656	20231106	102100	32435080	9060	9060	9060	9060	0
657	20231106	102000	32435080	9060	9060	9060	9060	1
658	20231106	101900	32426020	9050	9060	9060	9050	4
659	20231106	101800	32389800	9060	9070	9090	9060	95
660	20231106	101700	31529050	9060	9060	9060	9060	0
661	20231106	101600	31529050	9060	9060	9060	9060	0
662	20231106	101500	31529050	9060	9060	9060	9060	5
663	20231106	101400	31483750	9070	9070	9070	9070	0
664	20231106	101300	31483750	9070	9070	9070	9070	0
665	20231106	101200	31483750	9070	9070	9070	9070	0
666	20231106	101100	31483750	9070	9070	9070	9070	0
667	20231106	101000	31483750	9070	9070	9070	9070	0
668	20231106	100900	31483750	9070	9070	9070	9070	4
669	20231106	100800	31447470	9090	9090	9090	9090	0
670	20231106	100700	31447470	9090	9090	9090	9090	1
671	20231106	100600	31438380	9070	9070	9070	9070	0
672	20231106	100500	31438380	9070	9070	9070	9070	1
673	20231106	100400	31429310	9060	9060	9060	9060	0
674	20231106	100300	31429310	9060	9060	9060	9060	0
675	20231106	100200	31429310	9060	9060	9060	9060	0
676	20231106	100100	31429310	9060	9060	9060	9060	0
677	20231106	100000	31429310	9060	9060	9060	9060	5
678	20231106	095900	31384010	9090	9090	9090	9090	0
679	20231106	095800	31384010	9090	9090	9090	9090	0
680	20231106	095700	31384010	9090	9090	9090	9090	12
681	20231106	095600	31274930	9090	9090	9090	9090	0
682	20231106	095500	31274930	9090	9090	9090	9090	0
683	20231106	095400	31274930	9090	9090	9090	9090	0
684	20231106	095300	31274930	9090	9090	9090	9090	2
685	20231106	095200	31256750	9090	9090	9090	9090	50
686	20231106	095100	30802250	9090	9090	9090	9090	0
687	20231106	095000	30802250	9090	9090	9090	9090	0
688	20231106	094900	30802250	9090	9090	9090	9090	0
689	20231106	094800	30802250	9090	9090	9090	9090	0
690	20231106	094700	30802250	9090	9090	9090	9090	3
691	20231106	094600	30774980	9090	9090	9090	9090	0
692	20231106	094500	30774980	9090	9090	9090	9090	0
693	20231106	094400	30774980	9090	9090	9090	9090	0
694	20231106	094300	30774980	9090	9090	9090	9090	0
695	20231106	094200	30774980	9090	9090	9090	9090	0
696	20231106	094100	30774980	9090	9090	9090	9090	0
697	20231106	094000	30774980	9090	9090	9090	9090	0
698	20231106	093900	30774980	9090	9090	9090	9090	0
699	20231106	093800	30774980	9090	9090	9090	9090	0
700	20231106	093700	30774980	9090	9090	9090	9090	0
701	20231106	093600	30774980	9090	9090	9090	9090	1
702	20231106	093500	30765890	9020	9080	9080	9020	2
703	20231106	093400	30747790	9020	9020	9020	9020	0
704	20231106	093300	30747790	9020	9020	9020	9020	170
705	20231106	093200	29214390	9020	9100	9100	9020	4
706	20231106	093100	29178230	9100	9100	9100	9100	0
707	20231106	093000	29178230	9100	9100	9100	9100	0
708	20231106	092900	29178230	9100	9100	9100	9100	1
709	20231106	092800	29169130	9100	9100	9100	9100	0
710	20231106	092700	29169130	9100	9100	9100	9100	0
711	20231106	092600	29169130	9100	9100	9100	9100	0
712	20231106	092500	29169130	9100	9100	9100	9100	0
713	20231106	092400	29169130	9100	9090	9100	9090	6
714	20231106	092300	29114580	9100	9100	9100	9100	0
715	20231106	092200	29114580	9100	9100	9100	9100	0
716	20231106	092100	29114580	9100	9100	9100	9100	0
717	20231106	092000	29114580	9100	9100	9100	8970	267
718	20231106	091900	26699270	9100	9080	9100	9080	112
719	20231106	091800	25680510	9100	9100	9100	9100	0
720	20231106	091700	25680510	9100	9050	9100	8980	28
721	20231106	091600	25426640	9030	9020	9030	9020	1093
722	20231106	091500	15564240	9020	9020	9020	9020	1
723	20231106	091400	15555220	9020	9010	9020	9010	2
724	20231106	091300	15537190	9000	8980	9000	8980	333
725	20231106	091200	12540410	8950	8950	8950	8950	0
726	20231106	091100	12540410	8950	8950	8950	8950	91
727	20231106	091000	11725960	8950	9020	9020	8950	260
728	20231106	090900	9398890	8960	8960	8960	8960	443
729	20231106	090800	5429610	9010	9010	9010	9010	1
730	20231106	090700	5420600	9010	9030	9030	9010	278
731	20231106	090600	2913300	9050	9050	9050	9050	0
732	20231106	090500	2913300	9050	9050	9050	9050	0
733	20231106	090400	2913300	9050	9050	9050	9050	0
734	20231106	090300	2913300	9050	9050	9050	9050	10
735	20231106	090200	2822800	9050	9050	9050	9050	1
736	20231106	090100	2813750	9050	9000	9050	9000	4
737	20231106	090000	2777600	8960	8960	8960	8960	310