KissMeData/367000/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	211400	57884960	8890	8890	8890	8890	342
3	20231110	211300	57884960	8890	8890	8890	8890	0
4	20231110	211200	57884960	8890	8890	8890	8890	0
5	20231110	211100	57884960	8890	8890	8890	8890	0
6	20231110	211000	57884960	8890	8890	8890	8890	0
7	20231110	210900	57884960	8890	8890	8890	8890	0
8	20231110	210800	57884960	8890	8890	8890	8890	0
9	20231110	210700	57884960	8890	8890	8890	8890	0
10	20231110	210600	57884960	8890	8890	8890	8890	0
11	20231110	210500	57884960	8890	8890	8890	8890	0
12	20231110	210400	57884960	8890	8890	8890	8890	0
13	20231110	210300	57884960	8890	8890	8890	8890	0
14	20231110	210200	57884960	8890	8890	8890	8890	0
15	20231110	210100	57884960	8890	8890	8890	8890	0
16	20231110	210000	57884960	8890	8890	8890	8890	0
17	20231110	205900	57884960	8890	8890	8890	8890	0
18	20231110	205800	57884960	8890	8890	8890	8890	0
19	20231110	205700	57884960	8890	8890	8890	8890	0
20	20231110	205600	57884960	8890	8890	8890	8890	0
21	20231110	205500	57884960	8890	8890	8890	8890	0
22	20231110	205400	57884960	8890	8890	8890	8890	0
23	20231110	205300	57884960	8890	8890	8890	8890	0
24	20231110	205200	57884960	8890	8890	8890	8890	0
25	20231110	205100	57884960	8890	8890	8890	8890	0
26	20231110	205000	57884960	8890	8890	8890	8890	0
27	20231110	204900	57884960	8890	8890	8890	8890	0
28	20231110	204800	57884960	8890	8890	8890	8890	0
29	20231110	204700	57884960	8890	8890	8890	8890	0
30	20231110	204600	57884960	8890	8890	8890	8890	0
31	20231110	204500	57884960	8890	8890	8890	8890	0
32	20231110	204400	57884960	8890	8890	8890	8890	342
33	20231110	204300	57884960	8890	8890	8890	8890	0
34	20231110	204200	57884960	8890	8890	8890	8890	0
35	20231110	204100	57884960	8890	8890	8890	8890	0
36	20231110	204000	57884960	8890	8890	8890	8890	0
37	20231110	203900	57884960	8890	8890	8890	8890	0
38	20231110	203800	57884960	8890	8890	8890	8890	0
39	20231110	203700	57884960	8890	8890	8890	8890	0
40	20231110	203600	57884960	8890	8890	8890	8890	0
41	20231110	203500	57884960	8890	8890	8890	8890	0
42	20231110	203400	57884960	8890	8890	8890	8890	0
43	20231110	203300	57884960	8890	8890	8890	8890	0
44	20231110	203200	57884960	8890	8890	8890	8890	0
45	20231110	203100	57884960	8890	8890	8890	8890	0
46	20231110	203000	57884960	8890	8890	8890	8890	0
47	20231110	202900	57884960	8890	8890	8890	8890	0
48	20231110	202800	57884960	8890	8890	8890	8890	0
49	20231110	202700	57884960	8890	8890	8890	8890	0
50	20231110	202600	57884960	8890	8890	8890	8890	0
51	20231110	202500	57884960	8890	8890	8890	8890	0
52	20231110	202400	57884960	8890	8890	8890	8890	0
53	20231110	202300	57884960	8890	8890	8890	8890	0
54	20231110	202200	57884960	8890	8890	8890	8890	0
55	20231110	202100	57884960	8890	8890	8890	8890	0
56	20231110	202000	57884960	8890	8890	8890	8890	0
57	20231110	201900	57884960	8890	8890	8890	8890	0
58	20231110	201800	57884960	8890	8890	8890	8890	0
59	20231110	201700	57884960	8890	8890	8890	8890	0
60	20231110	201600	57884960	8890	8890	8890	8890	0
61	20231110	201500	57884960	8890	8890	8890	8890	0
62	20231110	201400	57884960	8890	8890	8890	8890	342
63	20231110	201300	57884960	8890	8890	8890	8890	0
64	20231110	201200	57884960	8890	8890	8890	8890	0
65	20231110	201100	57884960	8890	8890	8890	8890	0
66	20231110	201000	57884960	8890	8890	8890	8890	0
67	20231110	200900	57884960	8890	8890	8890	8890	0
68	20231110	200800	57884960	8890	8890	8890	8890	0
69	20231110	200700	57884960	8890	8890	8890	8890	0
70	20231110	200600	57884960	8890	8890	8890	8890	0
71	20231110	200500	57884960	8890	8890	8890	8890	0
72	20231110	200400	57884960	8890	8890	8890	8890	0
73	20231110	200300	57884960	8890	8890	8890	8890	0
74	20231110	200200	57884960	8890	8890	8890	8890	0
75	20231110	200100	57884960	8890	8890	8890	8890	0
76	20231110	200000	57884960	8890	8890	8890	8890	0
77	20231110	195900	57884960	8890	8890	8890	8890	0
78	20231110	195800	57884960	8890	8890	8890	8890	0
79	20231110	195700	57884960	8890	8890	8890	8890	0
80	20231110	195600	57884960	8890	8890	8890	8890	0
81	20231110	195500	57884960	8890	8890	8890	8890	0
82	20231110	195400	57884960	8890	8890	8890	8890	0
83	20231110	195300	57884960	8890	8890	8890	8890	0
84	20231110	195200	57884960	8890	8890	8890	8890	0
85	20231110	195100	57884960	8890	8890	8890	8890	0
86	20231110	195000	57884960	8890	8890	8890	8890	0
87	20231110	194900	57884960	8890	8890	8890	8890	0
88	20231110	194800	57884960	8890	8890	8890	8890	0
89	20231110	194700	57884960	8890	8890	8890	8890	0
90	20231110	194600	57884960	8890	8890	8890	8890	0
91	20231110	194500	57884960	8890	8890	8890	8890	0
92	20231110	194400	57884960	8890	8890	8890	8890	342
93	20231110	194300	57884960	8890	8890	8890	8890	0
94	20231110	194200	57884960	8890	8890	8890	8890	0
95	20231110	194100	57884960	8890	8890	8890	8890	0
96	20231110	194000	57884960	8890	8890	8890	8890	0
97	20231110	193900	57884960	8890	8890	8890	8890	0
98	20231110	193800	57884960	8890	8890	8890	8890	0
99	20231110	193700	57884960	8890	8890	8890	8890	0
100	20231110	193600	57884960	8890	8890	8890	8890	0
101	20231110	193500	57884960	8890	8890	8890	8890	0
102	20231110	193400	57884960	8890	8890	8890	8890	0
103	20231110	193300	57884960	8890	8890	8890	8890	0
104	20231110	193200	57884960	8890	8890	8890	8890	0
105	20231110	193100	57884960	8890	8890	8890	8890	0
106	20231110	193000	57884960	8890	8890	8890	8890	0
107	20231110	192900	57884960	8890	8890	8890	8890	0
108	20231110	192800	57884960	8890	8890	8890	8890	0
109	20231110	192700	57884960	8890	8890	8890	8890	0
110	20231110	192600	57884960	8890	8890	8890	8890	0
111	20231110	192500	57884960	8890	8890	8890	8890	0
112	20231110	192400	57884960	8890	8890	8890	8890	0
113	20231110	192300	57884960	8890	8890	8890	8890	0
114	20231110	192200	57884960	8890	8890	8890	8890	0
115	20231110	192100	57884960	8890	8890	8890	8890	0
116	20231110	192000	57884960	8890	8890	8890	8890	0
117	20231110	191900	57884960	8890	8890	8890	8890	0
118	20231110	191800	57884960	8890	8890	8890	8890	0
119	20231110	191700	57884960	8890	8890	8890	8890	0
120	20231110	191600	57884960	8890	8890	8890	8890	0
121	20231110	191500	57884960	8890	8890	8890	8890	0
122	20231110	191400	57884960	8890	8890	8890	8890	342
123	20231110	191300	57884960	8890	8890	8890	8890	0
124	20231110	191200	57884960	8890	8890	8890	8890	0
125	20231110	191100	57884960	8890	8890	8890	8890	0
126	20231110	191000	57884960	8890	8890	8890	8890	0
127	20231110	190900	57884960	8890	8890	8890	8890	0
128	20231110	190800	57884960	8890	8890	8890	8890	0
129	20231110	190700	57884960	8890	8890	8890	8890	0
130	20231110	190600	57884960	8890	8890	8890	8890	0
131	20231110	190500	57884960	8890	8890	8890	8890	0
132	20231110	190400	57884960	8890	8890	8890	8890	0
133	20231110	190300	57884960	8890	8890	8890	8890	0
134	20231110	190200	57884960	8890	8890	8890	8890	0
135	20231110	190100	57884960	8890	8890	8890	8890	0
136	20231110	190000	57884960	8890	8890	8890	8890	0
137	20231110	185900	57884960	8890	8890	8890	8890	0
138	20231110	185800	57884960	8890	8890	8890	8890	0
139	20231110	185700	57884960	8890	8890	8890	8890	0
140	20231110	185600	57884960	8890	8890	8890	8890	0
141	20231110	185500	57884960	8890	8890	8890	8890	0
142	20231110	185400	57884960	8890	8890	8890	8890	0
143	20231110	185300	57884960	8890	8890	8890	8890	0
144	20231110	185200	57884960	8890	8890	8890	8890	0
145	20231110	185100	57884960	8890	8890	8890	8890	0
146	20231110	185000	57884960	8890	8890	8890	8890	0
147	20231110	184900	57884960	8890	8890	8890	8890	0
148	20231110	184800	57884960	8890	8890	8890	8890	0
149	20231110	184700	57884960	8890	8890	8890	8890	0
150	20231110	184600	57884960	8890	8890	8890	8890	0
151	20231110	184500	57884960	8890	8890	8890	8890	0
152	20231110	184400	57884960	8890	8890	8890	8890	342
153	20231110	184300	57884960	8890	8890	8890	8890	0
154	20231110	184200	57884960	8890	8890	8890	8890	0
155	20231110	184100	57884960	8890	8890	8890	8890	0
156	20231110	184000	57884960	8890	8890	8890	8890	0
157	20231110	183900	57884960	8890	8890	8890	8890	0
158	20231110	183800	57884960	8890	8890	8890	8890	0
159	20231110	183700	57884960	8890	8890	8890	8890	0
160	20231110	183600	57884960	8890	8890	8890	8890	0
161	20231110	183500	57884960	8890	8890	8890	8890	0
162	20231110	183400	57884960	8890	8890	8890	8890	0
163	20231110	183300	57884960	8890	8890	8890	8890	0
164	20231110	183200	57884960	8890	8890	8890	8890	0
165	20231110	183100	57884960	8890	8890	8890	8890	0
166	20231110	183000	57884960	8890	8890	8890	8890	0
167	20231110	182900	57884960	8890	8890	8890	8890	0
168	20231110	182800	57884960	8890	8890	8890	8890	0
169	20231110	182700	57884960	8890	8890	8890	8890	0
170	20231110	182600	57884960	8890	8890	8890	8890	0
171	20231110	182500	57884960	8890	8890	8890	8890	0
172	20231110	182400	57884960	8890	8890	8890	8890	0
173	20231110	182300	57884960	8890	8890	8890	8890	0
174	20231110	182200	57884960	8890	8890	8890	8890	0
175	20231110	182100	57884960	8890	8890	8890	8890	0
176	20231110	182000	57884960	8890	8890	8890	8890	0
177	20231110	181900	57884960	8890	8890	8890	8890	0
178	20231110	181800	57884960	8890	8890	8890	8890	0
179	20231110	181700	57884960	8890	8890	8890	8890	0
180	20231110	181600	57884960	8890	8890	8890	8890	0
181	20231110	181500	57884960	8890	8890	8890	8890	0
182	20231110	181400	57884960	8890	8890	8890	8890	342
183	20231110	181300	57884960	8890	8890	8890	8890	0
184	20231110	181200	57884960	8890	8890	8890	8890	0
185	20231110	181100	57884960	8890	8890	8890	8890	0
186	20231110	181000	57884960	8890	8890	8890	8890	0
187	20231110	180900	57884960	8890	8890	8890	8890	0
188	20231110	180800	57884960	8890	8890	8890	8890	0
189	20231110	180700	57884960	8890	8890	8890	8890	0
190	20231110	180600	57884960	8890	8890	8890	8890	0
191	20231110	180500	57884960	8890	8890	8890	8890	0
192	20231110	180400	57884960	8890	8890	8890	8890	0
193	20231110	180300	57884960	8890	8890	8890	8890	0
194	20231110	180200	57884960	8890	8890	8890	8890	0
195	20231110	180100	57884960	8890	8890	8890	8890	0
196	20231110	180000	57884960	8890	8890	8890	8890	0
197	20231110	175900	57884960	8890	8890	8890	8890	0
198	20231110	175800	57884960	8890	8890	8890	8890	0
199	20231110	175700	57884960	8890	8890	8890	8890	0
200	20231110	175600	57884960	8890	8890	8890	8890	0
201	20231110	175500	57884960	8890	8890	8890	8890	0
202	20231110	175400	57884960	8890	8890	8890	8890	0
203	20231110	175300	57884960	8890	8890	8890	8890	0
204	20231110	175200	57884960	8890	8890	8890	8890	0
205	20231110	175100	57884960	8890	8890	8890	8890	0
206	20231110	175000	57884960	8890	8890	8890	8890	0
207	20231110	174900	57884960	8890	8890	8890	8890	0
208	20231110	174800	57884960	8890	8890	8890	8890	0
209	20231110	174700	57884960	8890	8890	8890	8890	0
210	20231110	174600	57884960	8890	8890	8890	8890	0
211	20231110	174500	57884960	8890	8890	8890	8890	0
212	20231110	174400	57884960	8890	8890	8890	8890	342
213	20231110	174300	57884960	8890	8890	8890	8890	0
214	20231110	174200	57884960	8890	8890	8890	8890	0
215	20231110	174100	57884960	8890	8890	8890	8890	0
216	20231110	174000	57884960	8890	8890	8890	8890	0
217	20231110	173900	57884960	8890	8890	8890	8890	0
218	20231110	173800	57884960	8890	8890	8890	8890	0
219	20231110	173700	57884960	8890	8890	8890	8890	0
220	20231110	173600	57884960	8890	8890	8890	8890	0
221	20231110	173500	57884960	8890	8890	8890	8890	0
222	20231110	173400	57884960	8890	8890	8890	8890	0
223	20231110	173300	57884960	8890	8890	8890	8890	0
224	20231110	173200	57884960	8890	8890	8890	8890	0
225	20231110	173100	57884960	8890	8890	8890	8890	0
226	20231110	173000	57884960	8890	8890	8890	8890	0
227	20231110	172900	57884960	8890	8890	8890	8890	0
228	20231110	172800	57884960	8890	8890	8890	8890	0
229	20231110	172700	57884960	8890	8890	8890	8890	0
230	20231110	172600	57884960	8890	8890	8890	8890	0
231	20231110	172500	57884960	8890	8890	8890	8890	0
232	20231110	172400	57884960	8890	8890	8890	8890	0
233	20231110	172300	57884960	8890	8890	8890	8890	0
234	20231110	172200	57884960	8890	8890	8890	8890	0
235	20231110	172100	57884960	8890	8890	8890	8890	0
236	20231110	172000	57884960	8890	8890	8890	8890	0
237	20231110	171900	57884960	8890	8890	8890	8890	0
238	20231110	171800	57884960	8890	8890	8890	8890	0
239	20231110	171700	57884960	8890	8890	8890	8890	0
240	20231110	171600	57884960	8890	8890	8890	8890	0
241	20231110	171500	57884960	8890	8890	8890	8890	0
242	20231110	171400	57884960	8890	8890	8890	8890	342
243	20231110	171300	57884960	8890	8890	8890	8890	0
244	20231110	171200	57884960	8890	8890	8890	8890	0
245	20231110	171100	57884960	8890	8890	8890	8890	0
246	20231110	171000	57884960	8890	8890	8890	8890	0
247	20231110	170900	57884960	8890	8890	8890	8890	0
248	20231110	170800	57884960	8890	8890	8890	8890	0
249	20231110	170700	57884960	8890	8890	8890	8890	0
250	20231110	170600	57884960	8890	8890	8890	8890	0
251	20231110	170500	57884960	8890	8890	8890	8890	0
252	20231110	170400	57884960	8890	8890	8890	8890	0
253	20231110	170300	57884960	8890	8890	8890	8890	0
254	20231110	170200	57884960	8890	8890	8890	8890	0
255	20231110	170100	57884960	8890	8890	8890	8890	0
256	20231110	170000	57884960	8890	8890	8890	8890	0
257	20231110	165900	57884960	8890	8890	8890	8890	0
258	20231110	165800	57884960	8890	8890	8890	8890	0
259	20231110	165700	57884960	8890	8890	8890	8890	0
260	20231110	165600	57884960	8890	8890	8890	8890	0
261	20231110	165500	57884960	8890	8890	8890	8890	0
262	20231110	165400	57884960	8890	8890	8890	8890	0
263	20231110	165300	57884960	8890	8890	8890	8890	0
264	20231110	165200	57884960	8890	8890	8890	8890	0
265	20231110	165100	57884960	8890	8890	8890	8890	0
266	20231110	165000	57884960	8890	8890	8890	8890	0
267	20231110	164900	57884960	8890	8890	8890	8890	0
268	20231110	164800	57884960	8890	8890	8890	8890	0
269	20231110	164700	57884960	8890	8890	8890	8890	0
270	20231110	164600	57884960	8890	8890	8890	8890	0
271	20231110	164500	57884960	8890	8890	8890	8890	0
272	20231110	164400	57884960	8890	8890	8890	8890	342
273	20231110	164300	57884960	8890	8890	8890	8890	0
274	20231110	164200	57884960	8890	8890	8890	8890	0
275	20231110	164100	57884960	8890	8890	8890	8890	0
276	20231110	164000	57884960	8890	8890	8890	8890	0
277	20231110	163900	57884960	8890	8890	8890	8890	0
278	20231110	163800	57884960	8890	8890	8890	8890	0
279	20231110	163700	57884960	8890	8890	8890	8890	0
280	20231110	163600	57884960	8890	8890	8890	8890	0
281	20231110	163500	57884960	8890	8890	8890	8890	0
282	20231110	163400	57884960	8890	8890	8890	8890	0
283	20231110	163300	57884960	8890	8890	8890	8890	0
284	20231110	163200	57884960	8890	8890	8890	8890	0
285	20231110	163100	57884960	8890	8890	8890	8890	0
286	20231110	163000	57884960	8890	8890	8890	8890	0
287	20231110	162900	57884960	8890	8890	8890	8890	0
288	20231110	162800	57884960	8890	8890	8890	8890	0
289	20231110	162700	57884960	8890	8890	8890	8890	0
290	20231110	162600	57884960	8890	8890	8890	8890	0
291	20231110	162500	57884960	8890	8890	8890	8890	0
292	20231110	162400	57884960	8890	8890	8890	8890	0
293	20231110	162300	57884960	8890	8890	8890	8890	0
294	20231110	162200	57884960	8890	8890	8890	8890	0
295	20231110	162100	57884960	8890	8890	8890	8890	0
296	20231110	162000	57884960	8890	8890	8890	8890	0
297	20231110	161900	57884960	8890	8890	8890	8890	0
298	20231110	161800	57884960	8890	8890	8890	8890	0
299	20231110	161700	57884960	8890	8890	8890	8890	0
300	20231110	161600	57884960	8890	8890	8890	8890	0
301	20231110	161500	57884960	8890	8890	8890	8890	0
302	20231110	161400	57884960	8890	8890	8890	8890	342
303	20231110	161300	57884960	8890	8890	8890	8890	0
304	20231110	161200	57884960	8890	8890	8890	8890	0
305	20231110	161100	57884960	8890	8890	8890	8890	0
306	20231110	161000	57884960	8890	8890	8890	8890	0
307	20231110	160900	57884960	8890	8890	8890	8890	0
308	20231110	160800	57884960	8890	8890	8890	8890	0
309	20231110	160700	57884960	8890	8890	8890	8890	0
310	20231110	160600	57884960	8890	8890	8890	8890	0
311	20231110	160500	57884960	8890	8890	8890	8890	0
312	20231110	160400	57884960	8890	8890	8890	8890	0
313	20231110	160300	57884960	8890	8890	8890	8890	0
314	20231110	160200	57884960	8890	8890	8890	8890	0
315	20231110	160100	57884960	8890	8890	8890	8890	0
316	20231110	160000	57884960	8890	8890	8890	8890	0
317	20231110	155900	57884960	8890	8890	8890	8890	0
318	20231110	155800	57884960	8890	8890	8890	8890	0
319	20231110	155700	57884960	8890	8890	8890	8890	0
320	20231110	155600	57884960	8890	8890	8890	8890	0
321	20231110	155500	57884960	8890	8890	8890	8890	0
322	20231110	155400	57884960	8890	8890	8890	8890	0
323	20231110	155300	57884960	8890	8890	8890	8890	0
324	20231110	155200	57884960	8890	8890	8890	8890	0
325	20231110	155100	57884960	8890	8890	8890	8890	0
326	20231110	155000	57884960	8890	8890	8890	8890	0
327	20231110	154900	57884960	8890	8890	8890	8890	0
328	20231110	154800	57884960	8890	8890	8890	8890	0
329	20231110	154700	57884960	8890	8890	8890	8890	0
330	20231110	154600	57884960	8890	8890	8890	8890	0
331	20231110	154500	57884960	8890	8890	8890	8890	0
332	20231110	154400	57884960	8890	8890	8890	8890	342
333	20231110	154300	57884960	8890	8890	8890	8890	0
334	20231110	154200	57884960	8890	8890	8890	8890	0
335	20231110	154100	57884960	8890	8890	8890	8890	0
336	20231110	154000	57884960	8890	8890	8890	8890	0
337	20231110	153900	57884960	8890	8890	8890	8890	0
338	20231110	153800	57884960	8890	8890	8890	8890	0
339	20231110	153700	57884960	8890	8890	8890	8890	0
340	20231110	153600	57884960	8890	8890	8890	8890	0
341	20231110	153500	57884960	8890	8890	8890	8890	0
342	20231110	153400	57884960	8890	8890	8890	8890	0
343	20231110	153300	57884960	8890	8890	8890	8890	0
344	20231110	153200	57884960	8890	8890	8890	8890	0
345	20231110	153100	57884960	8890	8890	8890	8890	0
346	20231110	153000	57884960	8890	8890	8890	8890	342
347	20231110	152900	54844580	8810	8810	8810	8810	0
348	20231110	152800	54844580	8810	8810	8810	8810	0
349	20231110	152700	54844580	8810	8810	8810	8810	0
350	20231110	152600	54844580	8810	8810	8810	8810	0
351	20231110	152500	54844580	8810	8810	8810	8810	0
352	20231110	152400	54844580	8810	8810	8810	8810	0
353	20231110	152300	54844580	8810	8810	8810	8810	0
354	20231110	152200	54844580	8810	8810	8810	8810	0
355	20231110	152100	54844580	8810	8810	8810	8810	0
356	20231110	152000	54844580	8810	8810	8810	8810	0
357	20231110	151900	54844580	8810	8870	8870	8810	29
358	20231110	151800	54587710	8870	8860	8870	8860	12
359	20231110	151700	54481340	8810	8810	8810	8810	0
360	20231110	151600	54481340	8810	8810	8810	8810	0
361	20231110	151500	54481340	8810	8810	8810	8810	0
362	20231110	151400	54481340	8810	8810	8810	8810	0
363	20231110	151300	54481340	8810	8810	8810	8810	5
364	20231110	151200	54437290	8880	8880	8880	8880	0
365	20231110	151100	54437290	8880	8880	8880	8880	0
366	20231110	151000	54437290	8880	8880	8880	8880	0
367	20231110	150900	54437290	8880	8880	8880	8880	0
368	20231110	150800	54437290	8880	8880	8880	8880	0
369	20231110	150700	54437290	8880	8880	8880	8880	0
370	20231110	150600	54437290	8880	8880	8880	8880	0
371	20231110	150500	54437290	8880	8880	8880	8880	40
372	20231110	150400	54082090	8870	8820	8870	8800	84
373	20231110	150300	53338950	8810	8810	8810	8810	0
374	20231110	150200	53338950	8810	8820	8820	8810	123
375	20231110	150100	52255310	8810	8850	8850	8810	54
376	20231110	150000	51778660	8880	8880	8880	8880	0
377	20231110	145900	51778660	8880	8880	8880	8880	0
378	20231110	145800	51778660	8880	8880	8880	8880	59
379	20231110	145700	51254740	8880	8880	8880	8880	0
380	20231110	145600	51254740	8880	8880	8880	8880	64
381	20231110	145500	50686420	8880	8880	8880	8880	0
382	20231110	145400	50686420	8880	8880	8880	8880	0
383	20231110	145300	50686420	8880	8880	8880	8880	0
384	20231110	145200	50686420	8880	8880	8880	8880	60
385	20231110	145100	50153620	8880	8880	8880	8880	0
386	20231110	145000	50153620	8880	8880	8880	8880	0
387	20231110	144900	50153620	8880	8880	8880	8880	0
388	20231110	144800	50153620	8880	8880	8880	8880	111
389	20231110	144700	49167940	8870	8870	8870	8870	31
390	20231110	144600	48892970	8880	8880	8880	8880	92
391	20231110	144500	48076010	8840	8840	8840	8840	1
392	20231110	144400	48067170	8870	8870	8870	8870	33
393	20231110	144300	47774460	8870	8860	8870	8860	66
394	20231110	144200	47189370	8860	8860	8860	8860	0
395	20231110	144100	47189370	8860	8860	8860	8860	10
396	20231110	144000	47100770	8860	8860	8860	8860	0
397	20231110	143900	47100770	8860	8860	8860	8860	0
398	20231110	143800	47100770	8860	8860	8860	8860	0
399	20231110	143700	47100770	8860	8860	8860	8860	0
400	20231110	143600	47100770	8860	8860	8860	8860	112
401	20231110	143500	46108450	8870	8870	8870	8870	0
402	20231110	143400	46108450	8870	8870	8870	8870	0
403	20231110	143300	46108450	8870	8870	8870	8870	0
404	20231110	143200	46108450	8870	8870	8870	8870	0
405	20231110	143100	46108450	8870	8870	8870	8870	0
406	20231110	143000	46108450	8870	8870	8870	8870	0
407	20231110	142900	46108450	8870	8870	8870	8870	0
408	20231110	142800	46108450	8870	8870	8870	8870	0
409	20231110	142700	46108450	8870	8870	8870	8870	88
410	20231110	142600	45327890	8860	8860	8860	8860	1
411	20231110	142500	45319030	8860	8860	8860	8860	0
412	20231110	142400	45319030	8860	8860	8860	8860	6
413	20231110	142300	45265870	8850	8850	8850	8850	0
414	20231110	142200	45265870	8850	8850	8850	8850	0
415	20231110	142100	45265870	8850	8850	8850	8850	0
416	20231110	142000	45265870	8850	8850	8850	8850	1
417	20231110	141900	45257020	8860	8860	8860	8860	0
418	20231110	141800	45257020	8860	8860	8860	8860	0
419	20231110	141700	45257020	8860	8860	8860	8860	0
420	20231110	141600	45257020	8860	8860	8860	8860	0
421	20231110	141500	45257020	8860	8860	8860	8860	0
422	20231110	141400	45257020	8860	8860	8860	8860	3
423	20231110	141300	45230440	8880	8880	8880	8880	0
424	20231110	141200	45230440	8880	8880	8880	8880	0
425	20231110	141100	45230440	8880	8880	8880	8880	0
426	20231110	141000	45230440	8880	8880	8880	8880	30
427	20231110	140900	44964040	8880	8840	8880	8840	86
428	20231110	140800	44202850	8840	8840	8840	8840	0
429	20231110	140700	44202850	8840	8840	8840	8840	0
430	20231110	140600	44202850	8840	8840	8840	8840	0
431	20231110	140500	44202850	8840	8840	8840	8840	0
432	20231110	140400	44202850	8840	8840	8840	8840	0
433	20231110	140300	44202850	8840	8830	8840	8830	68
434	20231110	140200	43602160	8830	8830	8830	8830	0
435	20231110	140100	43602160	8830	8830	8830	8830	0
436	20231110	140000	43602160	8830	8830	8830	8830	0
437	20231110	135900	43602160	8830	8830	8830	8830	0
438	20231110	135800	43602160	8830	8830	8830	8830	0
439	20231110	135700	43602160	8830	8830	8830	8830	0
440	20231110	135600	43602160	8830	8830	8830	8830	0
441	20231110	135500	43602160	8830	8830	8830	8830	0
442	20231110	135400	43602160	8830	8830	8830	8830	0
443	20231110	135300	43602160	8830	8830	8830	8830	0
444	20231110	135200	43602160	8830	8830	8830	8830	1
445	20231110	135100	43593330	8840	8840	8840	8840	0
446	20231110	135000	43593330	8840	8840	8840	8840	0
447	20231110	134900	43593330	8840	8840	8840	8840	0
448	20231110	134800	43593330	8840	8840	8840	8840	0
449	20231110	134700	43593330	8840	8840	8840	8840	0
450	20231110	134600	43593330	8840	8840	8840	8840	0
451	20231110	134500	43593330	8840	8840	8840	8840	29
452	20231110	134400	43336970	8840	8840	8840	8840	0
453	20231110	134300	43336970	8840	8840	8840	8840	0
454	20231110	134200	43336970	8840	8840	8840	8840	0
455	20231110	134100	43336970	8840	8840	8840	8840	0
456	20231110	134000	43336970	8840	8840	8840	8840	0
457	20231110	133900	43336970	8840	8840	8840	8840	0
458	20231110	133800	43336970	8840	8840	8840	8840	0
459	20231110	133700	43336970	8840	8840	8840	8840	0
460	20231110	133600	43336970	8840	8840	8840	8840	0
461	20231110	133500	43336970	8840	8840	8840	8840	0
462	20231110	133400	43336970	8840	8840	8840	8840	0
463	20231110	133300	43336970	8840	8840	8840	8840	1
464	20231110	133200	43328130	8810	8810	8810	8810	0
465	20231110	133100	43328130	8810	8810	8810	8810	1
466	20231110	133000	43319320	8800	8800	8800	8800	0
467	20231110	132900	43319320	8800	8800	8800	8800	0
468	20231110	132800	43319320	8800	8800	8800	8800	0
469	20231110	132700	43319320	8800	8800	8800	8800	0
470	20231110	132600	43319320	8800	8800	8800	8800	0
471	20231110	132500	43319320	8800	8800	8800	8800	0
472	20231110	132400	43319320	8800	8800	8800	8800	0
473	20231110	132300	43319320	8800	8800	8800	8800	0
474	20231110	132200	43319320	8800	8800	8800	8800	0
475	20231110	132100	43319320	8800	8800	8800	8800	0
476	20231110	132000	43319320	8800	8800	8800	8800	0
477	20231110	131900	43319320	8800	8800	8800	8800	0
478	20231110	131800	43319320	8800	8800	8800	8800	0
479	20231110	131700	43319320	8800	8800	8800	8800	0
480	20231110	131600	43319320	8800	8800	8800	8800	0
481	20231110	131500	43319320	8800	8800	8800	8800	0
482	20231110	131400	43319320	8800	8800	8800	8800	0
483	20231110	131300	43319320	8800	8800	8800	8800	0
484	20231110	131200	43319320	8800	8800	8800	8800	12
485	20231110	131100	43213720	8810	8810	8810	8810	0
486	20231110	131000	43213720	8810	8840	8840	8800	627
487	20231110	130900	37682260	8830	8830	8830	8830	0
488	20231110	130800	37682260	8830	8830	8830	8830	0
489	20231110	130700	37682260	8830	8830	8830	8830	0
490	20231110	130600	37682260	8830	8830	8830	8830	0
491	20231110	130500	37682260	8830	8830	8830	8830	0
492	20231110	130400	37682260	8830	8840	8840	8830	86
493	20231110	130300	36922870	8830	8830	8830	8830	0
494	20231110	130200	36922870	8830	8830	8830	8830	0
495	20231110	130100	36922870	8830	8830	8830	8830	0
496	20231110	130000	36922870	8830	8830	8830	8830	0
497	20231110	125900	36922870	8830	8830	8830	8830	0
498	20231110	125800	36922870	8830	8830	8830	8830	0
499	20231110	125700	36922870	8830	8830	8830	8830	0
500	20231110	125600	36922870	8830	8840	8840	8830	318
501	20231110	125500	34112170	8840	8840	8840	8840	0
502	20231110	125400	34112170	8840	8840	8840	8840	0
503	20231110	125300	34112170	8840	8840	8840	8840	0
504	20231110	125200	34112170	8840	8840	8840	8840	0
505	20231110	125100	34112170	8840	8840	8840	8840	0
506	20231110	125000	34112170	8840	8840	8840	8840	0
507	20231110	124900	34112170	8840	8840	8840	8840	0
508	20231110	124800	34112170	8840	8840	8840	8840	0
509	20231110	124700	34112170	8840	8840	8840	8840	0
510	20231110	124600	34112170	8840	8840	8840	8840	0
511	20231110	124500	34112170	8840	8840	8840	8840	0
512	20231110	124400	34112170	8840	8840	8840	8840	0
513	20231110	124300	34112170	8840	8840	8840	8840	0
514	20231110	124200	34112170	8840	8840	8840	8840	0
515	20231110	124100	34112170	8840	8840	8840	8840	0
516	20231110	124000	34112170	8840	8840	8840	8840	0
517	20231110	123900	34112170	8840	8840	8840	8840	0
518	20231110	123800	34112170	8840	8840	8840	8840	1
519	20231110	123700	34103330	8840	8840	8840	8840	0
520	20231110	123600	34103330	8840	8840	8840	8840	0
521	20231110	123500	34103330	8840	8840	8840	8840	0
522	20231110	123400	34103330	8840	8840	8840	8840	26
523	20231110	123300	33873490	8890	8890	8890	8890	0
524	20231110	123200	33873490	8890	8890	8890	8890	0
525	20231110	123100	33873490	8890	8890	8890	8890	0
526	20231110	123000	33873490	8890	8890	8890	8890	0
527	20231110	122900	33873490	8890	8890	8890	8890	0
528	20231110	122800	33873490	8890	8890	8890	8890	0
529	20231110	122700	33873490	8890	8890	8890	8890	0
530	20231110	122600	33873490	8890	8890	8890	8890	0
531	20231110	122500	33873490	8890	8890	8890	8890	0
532	20231110	122400	33873490	8890	8890	8890	8890	0
533	20231110	122300	33873490	8890	8890	8890	8890	0
534	20231110	122200	33873490	8890	8890	8890	8890	0
535	20231110	122100	33873490	8890	8890	8890	8890	2
536	20231110	122000	33855710	8890	8890	8890	8890	0
537	20231110	121900	33855710	8890	8890	8890	8890	0
538	20231110	121800	33855710	8890	8890	8890	8890	0
539	20231110	121700	33855710	8890	8890	8890	8890	0
540	20231110	121600	33855710	8890	8890	8890	8890	0
541	20231110	121500	33855710	8890	8890	8890	8890	1
542	20231110	121400	33846820	8890	8890	8890	8890	0
543	20231110	121300	33846820	8890	8890	8890	8890	0
544	20231110	121200	33846820	8890	8890	8890	8890	0
545	20231110	121100	33846820	8890	8890	8890	8890	1
546	20231110	121000	33837930	8890	8890	8890	8890	0
547	20231110	120900	33837930	8890	8890	8890	8890	0
548	20231110	120800	33837930	8890	8890	8890	8890	0
549	20231110	120700	33837930	8890	8890	8890	8890	0
550	20231110	120600	33837930	8890	8890	8890	8890	0
551	20231110	120500	33837930	8890	8890	8890	8890	0
552	20231110	120400	33837930	8890	8890	8890	8890	0
553	20231110	120300	33837930	8890	8890	8890	8890	0
554	20231110	120200	33837930	8890	8890	8890	8890	0
555	20231110	120100	33837930	8890	8890	8890	8890	0
556	20231110	120000	33837930	8890	8890	8890	8890	0
557	20231110	115900	33837930	8890	8890	8890	8890	0
558	20231110	115800	33837930	8890	8890	8890	8890	0
559	20231110	115700	33837930	8890	8890	8890	8890	0
560	20231110	115600	33837930	8890	8890	8890	8890	0
561	20231110	115500	33837930	8890	8890	8890	8890	0
562	20231110	115400	33837930	8890	8890	8890	8890	0
563	20231110	115300	33837930	8890	8890	8890	8890	1
564	20231110	115200	33829040	8900	8900	8900	8900	0
565	20231110	115100	33829040	8900	8900	8900	8900	0
566	20231110	115000	33829040	8900	8900	8900	8900	0
567	20231110	114900	33829040	8900	8900	8900	8900	0
568	20231110	114800	33829040	8900	8900	8900	8900	0
569	20231110	114700	33829040	8900	8900	8900	8900	0
570	20231110	114600	33829040	8900	8900	8900	8900	6
571	20231110	114500	33775640	8900	8900	8900	8900	0
572	20231110	114400	33775640	8900	8900	8900	8900	0
573	20231110	114300	33775640	8900	8900	8900	8900	0
574	20231110	114200	33775640	8900	8900	8900	8900	0
575	20231110	114100	33775640	8900	8900	8900	8900	0
576	20231110	114000	33775640	8900	8900	8900	8900	0
577	20231110	113900	33775640	8900	8900	8900	8900	0
578	20231110	113800	33775640	8900	8900	8900	8900	0
579	20231110	113700	33775640	8900	8900	8900	8900	0
580	20231110	113600	33775640	8900	8900	8900	8900	0
581	20231110	113500	33775640	8900	8900	8900	8900	0
582	20231110	113400	33775640	8900	8900	8900	8900	0
583	20231110	113300	33775640	8900	8900	8900	8900	0
584	20231110	113200	33775640	8900	8900	8900	8900	0
585	20231110	113100	33775640	8900	8900	8900	8900	0
586	20231110	113000	33775640	8900	8900	8900	8900	0
587	20231110	112900	33775640	8900	8900	8900	8900	0
588	20231110	112800	33775640	8900	8900	8900	8900	0
589	20231110	112700	33775640	8900	8900	8900	8900	0
590	20231110	112600	33775640	8900	8900	8900	8900	0
591	20231110	112500	33775640	8900	8900	8900	8900	0
592	20231110	112400	33775640	8900	8900	8900	8900	0
593	20231110	112300	33775640	8900	8900	8900	8900	0
594	20231110	112200	33775640	8900	8900	8900	8900	0
595	20231110	112100	33775640	8900	8900	8900	8900	0
596	20231110	112000	33775640	8900	8900	8900	8900	0
597	20231110	111900	33775640	8900	8900	8900	8900	0
598	20231110	111800	33775640	8900	8900	8900	8900	0
599	20231110	111700	33775640	8900	8900	8900	8900	0
600	20231110	111600	33775640	8900	8900	8900	8900	0
601	20231110	111500	33775640	8900	8900	8900	8900	0
602	20231110	111400	33775640	8900	8900	8900	8900	0
603	20231110	111300	33775640	8900	8900	8900	8900	0
604	20231110	111200	33775640	8900	8900	8900	8900	1
605	20231110	111100	33766740	8820	8820	8820	8820	0
606	20231110	111000	33766740	8820	8820	8820	8820	0
607	20231110	110900	33766740	8820	8820	8820	8820	0
608	20231110	110800	33766740	8820	8820	8820	8820	0
609	20231110	110700	33766740	8820	8820	8820	8820	0
610	20231110	110600	33766740	8820	8820	8820	8820	0
611	20231110	110500	33766740	8820	8850	8850	8820	224
612	20231110	110400	31784970	8850	8850	8850	8850	0
613	20231110	110300	31784970	8850	8850	8850	8850	0
614	20231110	110200	31784970	8850	8850	8850	8850	0
615	20231110	110100	31784970	8850	8850	8850	8850	0
616	20231110	110000	31784970	8850	8850	8850	8850	0
617	20231110	105900	31784970	8850	8850	8850	8850	0
618	20231110	105800	31784970	8850	8850	8850	8850	0
619	20231110	105700	31784970	8850	8850	8850	8850	0
620	20231110	105600	31784970	8850	8850	8850	8850	0
621	20231110	105500	31784970	8850	8850	8850	8850	0
622	20231110	105400	31784970	8850	8850	8850	8850	0
623	20231110	105300	31784970	8850	8850	8850	8850	1
624	20231110	105200	31776120	8920	8920	8920	8920	0
625	20231110	105100	31776120	8920	8920	8920	8920	0
626	20231110	105000	31776120	8920	8920	8920	8920	0
627	20231110	104900	31776120	8920	8920	8920	8920	0
628	20231110	104800	31776120	8920	8920	8920	8920	0
629	20231110	104700	31776120	8920	8920	8920	8920	0
630	20231110	104600	31776120	8920	8920	8920	8920	0
631	20231110	104500	31776120	8920	8920	8920	8920	0
632	20231110	104400	31776120	8920	8920	8920	8920	0
633	20231110	104300	31776120	8920	8920	8920	8920	0
634	20231110	104200	31776120	8920	8920	8920	8920	0
635	20231110	104100	31776120	8920	8920	8920	8920	0
636	20231110	104000	31776120	8920	8920	8920	8920	0
637	20231110	103900	31776120	8920	8920	8920	8920	0
638	20231110	103800	31776120	8920	8870	8920	8870	19
639	20231110	103700	31607540	8820	8820	8820	8820	0
640	20231110	103600	31607540	8820	8820	8820	8820	0
641	20231110	103500	31607540	8820	8820	8820	8820	0
642	20231110	103400	31607540	8820	8820	8820	8820	0
643	20231110	103300	31607540	8820	8820	8820	8820	2
644	20231110	103200	31589900	8940	8940	8940	8940	0
645	20231110	103100	31589900	8940	8940	8940	8940	0
646	20231110	103000	31589900	8940	8940	8940	8940	2
647	20231110	102900	31572020	8970	8970	8970	8970	0
648	20231110	102800	31572020	8970	8970	8970	8970	0
649	20231110	102700	31572020	8970	8970	8970	8970	0
650	20231110	102600	31572020	8970	8970	8970	8970	0
651	20231110	102500	31572020	8970	8970	8970	8970	0
652	20231110	102400	31572020	8970	8970	8970	8970	0
653	20231110	102300	31572020	8970	8970	8970	8970	0
654	20231110	102200	31572020	8970	8970	8970	8970	0
655	20231110	102100	31572020	8970	8970	8970	8970	0
656	20231110	102000	31572020	8970	8970	8970	8970	0
657	20231110	101900	31572020	8970	8970	8970	8970	0
658	20231110	101800	31572020	8970	8970	8970	8970	0
659	20231110	101700	31572020	8970	8960	8970	8960	112
660	20231110	101600	30568490	8810	8990	8990	8810	883
661	20231110	101500	22644120	8990	8990	8990	8990	0
662	20231110	101400	22644120	8990	8990	8990	8990	0
663	20231110	101300	22644120	8990	8990	8990	8990	55
664	20231110	101200	22149670	8900	8900	8900	8900	0
665	20231110	101100	22149670	8900	8900	8900	8900	70
666	20231110	101000	21526670	8900	8900	8900	8900	0
667	20231110	100900	21526670	8900	8900	8900	8900	0
668	20231110	100800	21526670	8900	8900	8900	8900	0
669	20231110	100700	21526670	8900	8900	8900	8900	0
670	20231110	100600	21526670	8900	8900	8900	8900	0
671	20231110	100500	21526670	8900	8900	8900	8900	0
672	20231110	100400	21526670	8900	8900	8900	8900	0
673	20231110	100300	21526670	8900	8900	8900	8900	5
674	20231110	100200	21482170	8850	8850	8850	8850	0
675	20231110	100100	21482170	8850	8850	8850	8850	1
676	20231110	100000	21473320	8850	8850	8850	8850	0
677	20231110	095900	21473320	8850	8850	8850	8850	1
678	20231110	095800	21464470	8800	8890	8890	8800	42
679	20231110	095700	21093890	8890	8890	8890	8890	7
680	20231110	095600	21031660	8890	8890	8890	8890	1
681	20231110	095500	21022770	8840	8840	8840	8840	0
682	20231110	095400	21022770	8840	8840	8840	8840	0
683	20231110	095300	21022770	8840	8840	8840	8840	0
684	20231110	095200	21022770	8840	8840	8840	8840	0
685	20231110	095100	21022770	8840	8840	8840	8840	30
686	20231110	095000	20757570	8840	8840	8840	8840	0
687	20231110	094900	20757570	8840	8840	8840	8840	0
688	20231110	094800	20757570	8840	8840	8840	8840	0
689	20231110	094700	20757570	8840	8840	8840	8840	60
690	20231110	094600	20227170	8790	8790	8790	8790	0
691	20231110	094500	20227170	8790	8790	8790	8790	0
692	20231110	094400	20227170	8790	8790	8790	8790	0
693	20231110	094300	20227170	8790	8790	8790	8790	0
694	20231110	094200	20227170	8790	8840	8840	8790	2
695	20231110	094100	20209540	8780	8820	8820	8780	343
696	20231110	094000	17191360	8880	8880	8880	8880	0
697	20231110	093900	17191360	8880	8870	8880	8870	2
698	20231110	093800	17173610	8890	8890	8890	8890	0
699	20231110	093700	17173610	8890	8890	8890	8890	0
700	20231110	093600	17173610	8890	8890	8890	8890	2
701	20231110	093500	17155830	8900	8900	8900	8900	1
702	20231110	093400	17146930	8890	8890	8890	8890	1
703	20231110	093300	17138040	8810	8810	8810	8810	0
704	20231110	093200	17138040	8810	8810	8810	8810	0
705	20231110	093100	17138040	8810	8800	8810	8800	296
706	20231110	093000	14533070	8800	8800	8800	8800	0
707	20231110	092900	14533070	8800	8860	8860	8800	410
708	20231110	092800	10905490	8850	8850	8850	8850	0
709	20231110	092700	10905490	8850	8870	8870	8850	79
710	20231110	092600	10206080	8860	8860	8860	8860	11
711	20231110	092500	10108620	8870	8870	8870	8870	121
712	20231110	092400	9035350	8930	8930	8930	8930	0
713	20231110	092300	9035350	8930	8930	8930	8930	0
714	20231110	092200	9035350	8930	8930	8930	8930	0
715	20231110	092100	9035350	8930	8930	8930	8930	2
716	20231110	092000	9017490	8880	8880	8880	8880	0
717	20231110	091900	9017490	8880	8880	8880	8880	35
718	20231110	091800	8706690	8890	8890	8890	8890	66
719	20231110	091700	8119950	8900	8900	8900	8900	10
720	20231110	091600	8030950	8950	8950	8950	8950	0
721	20231110	091500	8030950	8950	8950	8950	8950	0
722	20231110	091400	8030950	8950	8950	8950	8950	0
723	20231110	091300	8030950	8950	8950	8950	8950	0
724	20231110	091200	8030950	8950	8950	8950	8940	99
725	20231110	091100	7145250	8900	8900	8900	8900	0
726	20231110	091000	7145250	8900	8900	8900	8900	0
727	20231110	090900	7145250	8900	8900	8900	8900	1
728	20231110	090800	7136350	8880	8890	8890	8880	100
729	20231110	090700	6248010	9020	9020	9020	9020	0
730	20231110	090600	6248010	9020	9020	9020	9020	1
731	20231110	090500	6238990	8870	8950	8950	8870	10
732	20231110	090400	6149890	9090	9090	9090	9090	0
733	20231110	090300	6149890	9090	9090	9090	9090	0
734	20231110	090200	6149890	9090	9090	9090	9090	0
735	20231110	090100	6149890	9090	9100	9100	9090	76
736	20231110	090000	5459040	8920	8920	8920	8920	612