KissMeData/001750/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183500	59098370	9390	9390	9390	9390	113
3	20231108	183400	59098370	9390	9390	9390	9390	0
4	20231108	183300	59098370	9390	9390	9390	9390	0
5	20231108	183200	59098370	9390	9390	9390	9390	0
6	20231108	183100	59098370	9390	9390	9390	9390	0
7	20231108	183000	59098370	9390	9390	9390	9390	0
8	20231108	182900	59098370	9390	9390	9390	9390	0
9	20231108	182800	59098370	9390	9390	9390	9390	0
10	20231108	182700	59098370	9390	9390	9390	9390	0
11	20231108	182600	59098370	9390	9390	9390	9390	0
12	20231108	182500	59098370	9390	9390	9390	9390	0
13	20231108	182400	59098370	9390	9390	9390	9390	0
14	20231108	182300	59098370	9390	9390	9390	9390	0
15	20231108	182200	59098370	9390	9390	9390	9390	0
16	20231108	182100	59098370	9390	9390	9390	9390	0
17	20231108	182000	59098370	9390	9390	9390	9390	0
18	20231108	181900	59098370	9390	9390	9390	9390	0
19	20231108	181800	59098370	9390	9390	9390	9390	0
20	20231108	181700	59098370	9390	9390	9390	9390	0
21	20231108	181600	59098370	9390	9390	9390	9390	0
22	20231108	181500	59098370	9390	9390	9390	9390	0
23	20231108	181400	59098370	9390	9390	9390	9390	0
24	20231108	181300	59098370	9390	9390	9390	9390	0
25	20231108	181200	59098370	9390	9390	9390	9390	0
26	20231108	181100	59098370	9390	9390	9390	9390	0
27	20231108	181000	59098370	9390	9390	9390	9390	0
28	20231108	180900	59098370	9390	9390	9390	9390	0
29	20231108	180800	59098370	9390	9390	9390	9390	0
30	20231108	180700	59098370	9390	9390	9390	9390	0
31	20231108	180600	59098370	9390	9390	9390	9390	0
32	20231108	180500	59098370	9390	9390	9390	9390	113
33	20231108	180400	59098370	9390	9390	9390	9390	0
34	20231108	180300	59098370	9390	9390	9390	9390	0
35	20231108	180200	59098370	9390	9390	9390	9390	0
36	20231108	180100	59098370	9390	9390	9390	9390	0
37	20231108	180000	59098370	9390	9390	9390	9390	0
38	20231108	175900	59098370	9390	9390	9390	9390	0
39	20231108	175800	59098370	9390	9390	9390	9390	0
40	20231108	175700	59098370	9390	9390	9390	9390	0
41	20231108	175600	59098370	9390	9390	9390	9390	0
42	20231108	175500	59098370	9390	9390	9390	9390	0
43	20231108	175400	59098370	9390	9390	9390	9390	0
44	20231108	175300	59098370	9390	9390	9390	9390	0
45	20231108	175200	59098370	9390	9390	9390	9390	0
46	20231108	175100	59098370	9390	9390	9390	9390	0
47	20231108	175000	59098370	9390	9390	9390	9390	0
48	20231108	174900	59098370	9390	9390	9390	9390	0
49	20231108	174800	59098370	9390	9390	9390	9390	0
50	20231108	174700	59098370	9390	9390	9390	9390	0
51	20231108	174600	59098370	9390	9390	9390	9390	0
52	20231108	174500	59098370	9390	9390	9390	9390	0
53	20231108	174400	59098370	9390	9390	9390	9390	0
54	20231108	174300	59098370	9390	9390	9390	9390	0
55	20231108	174200	59098370	9390	9390	9390	9390	0
56	20231108	174100	59098370	9390	9390	9390	9390	0
57	20231108	174000	59098370	9390	9390	9390	9390	0
58	20231108	173900	59098370	9390	9390	9390	9390	0
59	20231108	173800	59098370	9390	9390	9390	9390	0
60	20231108	173700	59098370	9390	9390	9390	9390	0
61	20231108	173600	59098370	9390	9390	9390	9390	0
62	20231108	173500	59098370	9390	9390	9390	9390	113
63	20231108	173400	59098370	9390	9390	9390	9390	0
64	20231108	173300	59098370	9390	9390	9390	9390	0
65	20231108	173200	59098370	9390	9390	9390	9390	0
66	20231108	173100	59098370	9390	9390	9390	9390	0
67	20231108	173000	59098370	9390	9390	9390	9390	0
68	20231108	172900	59098370	9390	9390	9390	9390	0
69	20231108	172800	59098370	9390	9390	9390	9390	0
70	20231108	172700	59098370	9390	9390	9390	9390	0
71	20231108	172600	59098370	9390	9390	9390	9390	0
72	20231108	172500	59098370	9390	9390	9390	9390	0
73	20231108	172400	59098370	9390	9390	9390	9390	0
74	20231108	172300	59098370	9390	9390	9390	9390	0
75	20231108	172200	59098370	9390	9390	9390	9390	0
76	20231108	172100	59098370	9390	9390	9390	9390	0
77	20231108	172000	59098370	9390	9390	9390	9390	0
78	20231108	171900	59098370	9390	9390	9390	9390	0
79	20231108	171800	59098370	9390	9390	9390	9390	0
80	20231108	171700	59098370	9390	9390	9390	9390	0
81	20231108	171600	59098370	9390	9390	9390	9390	0
82	20231108	171500	59098370	9390	9390	9390	9390	0
83	20231108	171400	59098370	9390	9390	9390	9390	0
84	20231108	171300	59098370	9390	9390	9390	9390	0
85	20231108	171200	59098370	9390	9390	9390	9390	0
86	20231108	171100	59098370	9390	9390	9390	9390	0
87	20231108	171000	59098370	9390	9390	9390	9390	0
88	20231108	170900	59098370	9390	9390	9390	9390	0
89	20231108	170800	59098370	9390	9390	9390	9390	0
90	20231108	170700	59098370	9390	9390	9390	9390	0
91	20231108	170600	59098370	9390	9390	9390	9390	0
92	20231108	170500	59098370	9390	9390	9390	9390	113
93	20231108	170400	59098370	9390	9390	9390	9390	0
94	20231108	170300	59098370	9390	9390	9390	9390	0
95	20231108	170200	59098370	9390	9390	9390	9390	0
96	20231108	170100	59098370	9390	9390	9390	9390	0
97	20231108	170000	59098370	9390	9390	9390	9390	0
98	20231108	165900	59098370	9390	9390	9390	9390	0
99	20231108	165800	59098370	9390	9390	9390	9390	0
100	20231108	165700	59098370	9390	9390	9390	9390	0
101	20231108	165600	59098370	9390	9390	9390	9390	0
102	20231108	165500	59098370	9390	9390	9390	9390	0
103	20231108	165400	59098370	9390	9390	9390	9390	0
104	20231108	165300	59098370	9390	9390	9390	9390	0
105	20231108	165200	59098370	9390	9390	9390	9390	0
106	20231108	165100	59098370	9390	9390	9390	9390	0
107	20231108	165000	59098370	9390	9390	9390	9390	0
108	20231108	164900	59098370	9390	9390	9390	9390	0
109	20231108	164800	59098370	9390	9390	9390	9390	0
110	20231108	164700	59098370	9390	9390	9390	9390	0
111	20231108	164600	59098370	9390	9390	9390	9390	0
112	20231108	164500	59098370	9390	9390	9390	9390	0
113	20231108	164400	59098370	9390	9390	9390	9390	0
114	20231108	164300	59098370	9390	9390	9390	9390	0
115	20231108	164200	59098370	9390	9390	9390	9390	0
116	20231108	164100	59098370	9390	9390	9390	9390	0
117	20231108	164000	59098370	9390	9390	9390	9390	0
118	20231108	163900	59098370	9390	9390	9390	9390	0
119	20231108	163800	59098370	9390	9390	9390	9390	0
120	20231108	163700	59098370	9390	9390	9390	9390	0
121	20231108	163600	59098370	9390	9390	9390	9390	0
122	20231108	163500	59098370	9390	9390	9390	9390	113
123	20231108	163400	59098370	9390	9390	9390	9390	0
124	20231108	163300	59098370	9390	9390	9390	9390	0
125	20231108	163200	59098370	9390	9390	9390	9390	0
126	20231108	163100	59098370	9390	9390	9390	9390	0
127	20231108	163000	59098370	9390	9390	9390	9390	0
128	20231108	162900	59098370	9390	9390	9390	9390	0
129	20231108	162800	59098370	9390	9390	9390	9390	0
130	20231108	162700	59098370	9390	9390	9390	9390	0
131	20231108	162600	59098370	9390	9390	9390	9390	0
132	20231108	162500	59098370	9390	9390	9390	9390	0
133	20231108	162400	59098370	9390	9390	9390	9390	0
134	20231108	162300	59098370	9390	9390	9390	9390	0
135	20231108	162200	59098370	9390	9390	9390	9390	0
136	20231108	162100	59098370	9390	9390	9390	9390	0
137	20231108	162000	59098370	9390	9390	9390	9390	0
138	20231108	161900	59098370	9390	9390	9390	9390	0
139	20231108	161800	59098370	9390	9390	9390	9390	0
140	20231108	161700	59098370	9390	9390	9390	9390	0
141	20231108	161600	59098370	9390	9390	9390	9390	0
142	20231108	161500	59098370	9390	9390	9390	9390	0
143	20231108	161400	59098370	9390	9390	9390	9390	0
144	20231108	161300	59098370	9390	9390	9390	9390	0
145	20231108	161200	59098370	9390	9390	9390	9390	0
146	20231108	161100	59098370	9390	9390	9390	9390	0
147	20231108	161000	59098370	9390	9390	9390	9390	0
148	20231108	160900	59098370	9390	9390	9390	9390	0
149	20231108	160800	59098370	9390	9390	9390	9390	0
150	20231108	160700	59098370	9390	9390	9390	9390	0
151	20231108	160600	59098370	9390	9390	9390	9390	0
152	20231108	160500	59098370	9390	9390	9390	9390	113
153	20231108	160400	59098370	9390	9390	9390	9390	0
154	20231108	160300	59098370	9390	9390	9390	9390	0
155	20231108	160200	59098370	9390	9390	9390	9390	0
156	20231108	160100	59098370	9390	9390	9390	9390	0
157	20231108	160000	59098370	9390	9390	9390	9390	0
158	20231108	155900	59098370	9390	9390	9390	9390	0
159	20231108	155800	59098370	9390	9390	9390	9390	0
160	20231108	155700	59098370	9390	9390	9390	9390	0
161	20231108	155600	59098370	9390	9390	9390	9390	0
162	20231108	155500	59098370	9390	9390	9390	9390	0
163	20231108	155400	59098370	9390	9390	9390	9390	0
164	20231108	155300	59098370	9390	9390	9390	9390	0
165	20231108	155200	59098370	9390	9390	9390	9390	0
166	20231108	155100	59098370	9390	9390	9390	9390	0
167	20231108	155000	59098370	9390	9390	9390	9390	0
168	20231108	154900	59098370	9390	9390	9390	9390	0
169	20231108	154800	59098370	9390	9390	9390	9390	0
170	20231108	154700	59098370	9390	9390	9390	9390	0
171	20231108	154600	59098370	9390	9390	9390	9390	0
172	20231108	154500	59098370	9390	9390	9390	9390	0
173	20231108	154400	59098370	9390	9390	9390	9390	0
174	20231108	154300	59098370	9390	9390	9390	9390	0
175	20231108	154200	59098370	9390	9390	9390	9390	0
176	20231108	154100	59098370	9390	9390	9390	9390	0
177	20231108	154000	59098370	9390	9390	9390	9390	0
178	20231108	153900	59098370	9390	9390	9390	9390	0
179	20231108	153800	59098370	9390	9390	9390	9390	0
180	20231108	153700	59098370	9390	9390	9390	9390	0
181	20231108	153600	59098370	9390	9390	9390	9390	0
182	20231108	153500	59098370	9390	9390	9390	9390	113
183	20231108	153400	59098370	9390	9390	9390	9390	0
184	20231108	153300	59098370	9390	9390	9390	9390	0
185	20231108	153200	59098370	9390	9390	9390	9390	0
186	20231108	153100	59098370	9390	9390	9390	9390	0
187	20231108	153000	59098370	9390	9390	9390	9390	113
188	20231108	152900	58037300	9390	9390	9390	9390	0
189	20231108	152800	58037300	9390	9390	9390	9390	0
190	20231108	152700	58037300	9390	9390	9390	9390	0
191	20231108	152600	58037300	9390	9390	9390	9390	0
192	20231108	152500	58037300	9390	9390	9390	9390	0
193	20231108	152400	58037300	9390	9390	9390	9390	0
194	20231108	152300	58037300	9390	9390	9390	9390	0
195	20231108	152200	58037300	9390	9390	9390	9390	0
196	20231108	152100	58037300	9390	9390	9390	9390	0
197	20231108	152000	58037300	9390	9390	9390	9390	0
198	20231108	151900	58037300	9390	9360	9390	9360	7
199	20231108	151800	57971630	9370	9370	9370	9370	10
200	20231108	151700	57877930	9370	9370	9370	9370	0
201	20231108	151600	57877930	9370	9370	9370	9370	0
202	20231108	151500	57877930	9370	9370	9370	9370	2
203	20231108	151400	57859190	9390	9390	9390	9390	10
204	20231108	151300	57765290	9370	9370	9370	9370	0
205	20231108	151200	57765290	9370	9370	9370	9370	13
206	20231108	151100	57643480	9370	9370	9370	9370	0
207	20231108	151000	57643480	9370	9370	9370	9370	18
208	20231108	150900	57474820	9370	9370	9370	9370	0
209	20231108	150800	57474820	9370	9370	9370	9370	0
210	20231108	150700	57474820	9370	9370	9370	9370	0
211	20231108	150600	57474820	9370	9370	9370	9370	0
212	20231108	150500	57474820	9370	9370	9370	9370	12
213	20231108	150400	57362380	9390	9390	9390	9390	0
214	20231108	150300	57362380	9390	9390	9390	9390	1
215	20231108	150200	57352990	9370	9370	9370	9370	0
216	20231108	150100	57352990	9370	9370	9370	9370	0
217	20231108	150000	57352990	9370	9370	9370	9370	0
218	20231108	145900	57352990	9370	9370	9370	9370	0
219	20231108	145800	57352990	9370	9370	9370	9370	0
220	20231108	145700	57352990	9370	9370	9370	9370	11
221	20231108	145600	57249920	9370	9370	9370	9370	0
222	20231108	145500	57249920	9370	9370	9370	9370	3
223	20231108	145400	57221810	9370	9370	9370	9370	0
224	20231108	145300	57221810	9370	9370	9370	9370	100
225	20231108	145200	56284810	9370	9370	9370	9370	0
226	20231108	145100	56284810	9370	9370	9370	9370	0
227	20231108	145000	56284810	9370	9370	9370	9370	0
228	20231108	144900	56284810	9370	9370	9370	9370	0
229	20231108	144800	56284810	9370	9370	9370	9370	0
230	20231108	144700	56284810	9370	9370	9370	9370	0
231	20231108	144600	56284810	9370	9370	9370	9370	0
232	20231108	144500	56284810	9370	9370	9370	9370	0
233	20231108	144400	56284810	9370	9370	9370	9370	0
234	20231108	144300	56284810	9370	9370	9370	9370	0
235	20231108	144200	56284810	9370	9370	9370	9370	0
236	20231108	144100	56284810	9370	9370	9370	9370	0
237	20231108	144000	56284810	9370	9370	9370	9370	12
238	20231108	143900	56172370	9370	9370	9370	9370	0
239	20231108	143800	56172370	9370	9370	9370	9370	0
240	20231108	143700	56172370	9370	9380	9380	9370	3
241	20231108	143600	56144240	9380	9380	9380	9380	0
242	20231108	143500	56144240	9380	9380	9380	9380	0
243	20231108	143400	56144240	9380	9380	9380	9380	0
244	20231108	143300	56144240	9380	9380	9380	9380	0
245	20231108	143200	56144240	9380	9380	9380	9380	0
246	20231108	143100	56144240	9380	9380	9380	9380	0
247	20231108	143000	56144240	9380	9380	9380	9380	0
248	20231108	142900	56144240	9380	9380	9380	9380	11
249	20231108	142800	56041060	9390	9390	9390	9390	0
250	20231108	142700	56041060	9390	9390	9390	9390	0
251	20231108	142600	56041060	9390	9390	9390	9390	0
252	20231108	142500	56041060	9390	9390	9390	9390	0
253	20231108	142400	56041060	9390	9390	9390	9390	0
254	20231108	142300	56041060	9390	9390	9390	9390	0
255	20231108	142200	56041060	9390	9390	9390	9390	0
256	20231108	142100	56041060	9390	9390	9390	9390	5
257	20231108	142000	55994110	9380	9380	9380	9380	0
258	20231108	141900	55994110	9380	9380	9380	9380	0
259	20231108	141800	55994110	9380	9380	9380	9380	0
260	20231108	141700	55994110	9380	9380	9380	9380	0
261	20231108	141600	55994110	9380	9380	9380	9380	0
262	20231108	141500	55994110	9380	9380	9380	9380	0
263	20231108	141400	55994110	9380	9380	9380	9380	0
264	20231108	141300	55994110	9380	9380	9380	9380	0
265	20231108	141200	55994110	9380	9380	9380	9380	0
266	20231108	141100	55994110	9380	9380	9380	9380	0
267	20231108	141000	55994110	9380	9390	9390	9380	161
268	20231108	140900	54483820	9400	9400	9400	9400	0
269	20231108	140800	54483820	9400	9400	9400	9400	0
270	20231108	140700	54483820	9400	9400	9400	9400	0
271	20231108	140600	54483820	9400	9400	9400	9400	0
272	20231108	140500	54483820	9400	9400	9400	9400	0
273	20231108	140400	54483820	9400	9400	9400	9400	0
274	20231108	140300	54483820	9400	9400	9400	9400	0
275	20231108	140200	54483820	9400	9400	9400	9400	0
276	20231108	140100	54483820	9400	9400	9400	9400	0
277	20231108	140000	54483820	9400	9400	9400	9400	3
278	20231108	135900	54455620	9400	9400	9400	9400	0
279	20231108	135800	54455620	9400	9400	9400	9400	0
280	20231108	135700	54455620	9400	9400	9400	9400	0
281	20231108	135600	54455620	9400	9400	9400	9400	0
282	20231108	135500	54455620	9400	9400	9400	9400	0
283	20231108	135400	54455620	9400	9400	9400	9400	0
284	20231108	135300	54455620	9400	9400	9400	9400	0
285	20231108	135200	54455620	9400	9400	9400	9400	0
286	20231108	135100	54455620	9400	9400	9400	9400	0
287	20231108	135000	54455620	9400	9400	9400	9400	0
288	20231108	134900	54455620	9400	9400	9400	9400	0
289	20231108	134800	54455620	9400	9400	9400	9400	0
290	20231108	134700	54455620	9400	9400	9400	9400	0
291	20231108	134600	54455620	9400	9400	9400	9400	0
292	20231108	134500	54455620	9400	9400	9400	9400	0
293	20231108	134400	54455620	9400	9400	9400	9400	0
294	20231108	134300	54455620	9400	9400	9400	9400	0
295	20231108	134200	54455620	9400	9400	9400	9400	0
296	20231108	134100	54455620	9400	9400	9400	9400	0
297	20231108	134000	54455620	9400	9400	9400	9400	0
298	20231108	133900	54455620	9400	9400	9400	9400	0
299	20231108	133800	54455620	9400	9400	9400	9400	0
300	20231108	133700	54455620	9400	9400	9400	9400	0
301	20231108	133600	54455620	9400	9400	9400	9400	0
302	20231108	133500	54455620	9400	9400	9400	9400	0
303	20231108	133400	54455620	9400	9400	9400	9400	0
304	20231108	133300	54455620	9400	9400	9400	9400	0
305	20231108	133200	54455620	9400	9400	9400	9400	0
306	20231108	133100	54455620	9400	9400	9400	9400	0
307	20231108	133000	54455620	9400	9400	9400	9400	0
308	20231108	132900	54455620	9400	9400	9400	9400	0
309	20231108	132800	54455620	9400	9400	9400	9400	0
310	20231108	132700	54455620	9400	9400	9400	9400	0
311	20231108	132600	54455620	9400	9400	9400	9400	0
312	20231108	132500	54455620	9400	9400	9400	9400	0
313	20231108	132400	54455620	9400	9400	9400	9400	0
314	20231108	132300	54455620	9400	9400	9400	9400	0
315	20231108	132200	54455620	9400	9400	9400	9400	100
316	20231108	132100	53515620	9400	9400	9400	9400	0
317	20231108	132000	53515620	9400	9400	9400	9400	0
318	20231108	131900	53515620	9400	9400	9400	9400	0
319	20231108	131800	53515620	9400	9400	9400	9400	0
320	20231108	131700	53515620	9400	9400	9400	9400	0
321	20231108	131600	53515620	9400	9400	9400	9400	0
322	20231108	131500	53515620	9400	9400	9400	9400	0
323	20231108	131400	53515620	9400	9400	9400	9400	0
324	20231108	131300	53515620	9400	9400	9400	9400	0
325	20231108	131200	53515620	9400	9400	9400	9400	0
326	20231108	131100	53515620	9400	9400	9400	9400	0
327	20231108	131000	53515620	9400	9400	9400	9400	0
328	20231108	130900	53515620	9400	9400	9400	9400	0
329	20231108	130800	53515620	9400	9400	9400	9400	0
330	20231108	130700	53515620	9400	9400	9400	9400	0
331	20231108	130600	53515620	9400	9400	9400	9400	0
332	20231108	130500	53515620	9400	9400	9400	9400	0
333	20231108	130400	53515620	9400	9400	9400	9400	0
334	20231108	130300	53515620	9400	9400	9400	9400	1
335	20231108	130200	53506220	9410	9410	9410	9410	0
336	20231108	130100	53506220	9410	9410	9410	9410	0
337	20231108	130000	53506220	9410	9410	9410	9410	0
338	20231108	125900	53506220	9410	9410	9410	9410	0
339	20231108	125800	53506220	9410	9410	9410	9410	0
340	20231108	125700	53506220	9410	9410	9410	9410	0
341	20231108	125600	53506220	9410	9410	9410	9410	0
342	20231108	125500	53506220	9410	9410	9410	9410	0
343	20231108	125400	53506220	9410	9400	9410	9400	80
344	20231108	125300	52754010	9400	9400	9400	9400	1
345	20231108	125200	52744610	9410	9410	9410	9410	0
346	20231108	125100	52744610	9410	9410	9410	9410	0
347	20231108	125000	52744610	9410	9410	9410	9410	0
348	20231108	124900	52744610	9410	9410	9410	9410	0
349	20231108	124800	52744610	9410	9410	9410	9410	5
350	20231108	124700	52697560	9410	9410	9410	9410	0
351	20231108	124600	52697560	9410	9410	9410	9410	2
352	20231108	124500	52678740	9400	9400	9400	9400	0
353	20231108	124400	52678740	9400	9400	9400	9400	32
354	20231108	124300	52377940	9400	9400	9400	9400	18
355	20231108	124200	52208740	9390	9390	9390	9390	0
356	20231108	124100	52208740	9390	9390	9390	9390	4
357	20231108	124000	52171180	9380	9380	9380	9380	0
358	20231108	123900	52171180	9380	9380	9380	9380	0
359	20231108	123800	52171180	9380	9380	9380	9380	0
360	20231108	123700	52171180	9380	9380	9380	9380	0
361	20231108	123600	52171180	9380	9380	9380	9380	0
362	20231108	123500	52171180	9380	9380	9380	9380	0
363	20231108	123400	52171180	9380	9380	9380	9380	0
364	20231108	123300	52171180	9380	9380	9380	9380	0
365	20231108	123200	52171180	9380	9380	9380	9380	1
366	20231108	123100	52161800	9410	9410	9410	9410	2
367	20231108	123000	52142980	9400	9400	9400	9400	0
368	20231108	122900	52142980	9400	9400	9400	9400	3
369	20231108	122800	52114780	9400	9400	9400	9400	0
370	20231108	122700	52114780	9400	9400	9400	9400	4
371	20231108	122600	52077180	9390	9390	9390	9390	0
372	20231108	122500	52077180	9390	9390	9390	9390	7
373	20231108	122400	52011450	9400	9400	9400	9400	0
374	20231108	122300	52011450	9400	9400	9400	9400	0
375	20231108	122200	52011450	9400	9400	9400	9400	0
376	20231108	122100	52011450	9400	9400	9400	9400	1
377	20231108	122000	52002050	9390	9390	9390	9390	0
378	20231108	121900	52002050	9390	9390	9390	9390	0
379	20231108	121800	52002050	9390	9390	9390	9390	0
380	20231108	121700	52002050	9390	9390	9390	9390	0
381	20231108	121600	52002050	9390	9390	9390	9390	0
382	20231108	121500	52002050	9390	9390	9390	9390	0
383	20231108	121400	52002050	9390	9390	9390	9390	0
384	20231108	121300	52002050	9390	9390	9390	9390	0
385	20231108	121200	52002050	9390	9390	9390	9390	0
386	20231108	121100	52002050	9390	9390	9390	9390	300
387	20231108	121000	49185050	9420	9420	9420	9420	0
388	20231108	120900	49185050	9420	9420	9420	9420	0
389	20231108	120800	49185050	9420	9420	9420	9420	0
390	20231108	120700	49185050	9420	9420	9420	9420	1
391	20231108	120600	49175630	9420	9420	9420	9420	0
392	20231108	120500	49175630	9420	9420	9420	9420	24
393	20231108	120400	48949550	9390	9390	9390	9390	0
394	20231108	120300	48949550	9390	9390	9390	9390	0
395	20231108	120200	48949550	9390	9390	9390	9390	0
396	20231108	120100	48949550	9390	9390	9390	9390	0
397	20231108	120000	48949550	9390	9390	9390	9390	0
398	20231108	115900	48949550	9390	9390	9390	9390	0
399	20231108	115800	48949550	9390	9390	9390	9390	0
400	20231108	115700	48949550	9390	9390	9390	9390	0
401	20231108	115600	48949550	9390	9390	9390	9390	0
402	20231108	115500	48949550	9390	9390	9390	9390	0
403	20231108	115400	48949550	9390	9390	9390	9390	0
404	20231108	115300	48949550	9390	9390	9390	9390	0
405	20231108	115200	48949550	9390	9390	9390	9390	0
406	20231108	115100	48949550	9390	9390	9390	9390	0
407	20231108	115000	48949550	9390	9390	9390	9390	0
408	20231108	114900	48949550	9390	9390	9390	9390	1
409	20231108	114800	48940160	9370	9370	9370	9370	0
410	20231108	114700	48940160	9370	9370	9370	9370	0
411	20231108	114600	48940160	9370	9370	9370	9370	0
412	20231108	114500	48940160	9370	9370	9370	9370	0
413	20231108	114400	48940160	9370	9370	9370	9370	0
414	20231108	114300	48940160	9370	9370	9370	9370	0
415	20231108	114200	48940160	9370	9370	9370	9370	0
416	20231108	114100	48940160	9370	9370	9370	9370	0
417	20231108	114000	48940160	9370	9370	9370	9370	0
418	20231108	113900	48940160	9370	9370	9370	9370	0
419	20231108	113800	48940160	9370	9370	9370	9370	0
420	20231108	113700	48940160	9370	9370	9370	9370	0
421	20231108	113600	48940160	9370	9370	9370	9370	0
422	20231108	113500	48940160	9370	9370	9370	9370	0
423	20231108	113400	48940160	9370	9370	9370	9370	0
424	20231108	113300	48940160	9370	9370	9370	9370	0
425	20231108	113200	48940160	9370	9370	9370	9370	0
426	20231108	113100	48940160	9370	9370	9370	9370	0
427	20231108	113000	48940160	9370	9370	9370	9370	0
428	20231108	112900	48940160	9370	9370	9370	9370	0
429	20231108	112800	48940160	9370	9370	9370	9370	0
430	20231108	112700	48940160	9370	9370	9370	9370	0
431	20231108	112600	48940160	9370	9370	9370	9370	0
432	20231108	112500	48940160	9370	9370	9370	9370	0
433	20231108	112400	48940160	9370	9370	9370	9370	0
434	20231108	112300	48940160	9370	9370	9370	9370	0
435	20231108	112200	48940160	9370	9370	9370	9370	0
436	20231108	112100	48940160	9370	9370	9370	9370	0
437	20231108	112000	48940160	9370	9370	9370	9370	0
438	20231108	111900	48940160	9370	9370	9370	9370	0
439	20231108	111800	48940160	9370	9370	9370	9370	0
440	20231108	111700	48940160	9370	9370	9370	9370	0
441	20231108	111600	48940160	9370	9370	9370	9370	0
442	20231108	111500	48940160	9370	9370	9370	9370	0
443	20231108	111400	48940160	9370	9370	9370	9370	0
444	20231108	111300	48940160	9370	9370	9370	9370	0
445	20231108	111200	48940160	9370	9370	9370	9370	0
446	20231108	111100	48940160	9370	9370	9370	9370	0
447	20231108	111000	48940160	9370	9370	9370	9370	0
448	20231108	110900	48940160	9370	9370	9370	9370	0
449	20231108	110800	48940160	9370	9370	9370	9370	0
450	20231108	110700	48940160	9370	9370	9370	9370	0
451	20231108	110600	48940160	9370	9370	9370	9370	0
452	20231108	110500	48940160	9370	9370	9370	9370	0
453	20231108	110400	48940160	9370	9370	9370	9370	0
454	20231108	110300	48940160	9370	9370	9370	9370	0
455	20231108	110200	48940160	9370	9370	9370	9370	0
456	20231108	110100	48940160	9370	9370	9370	9370	0
457	20231108	110000	48940160	9370	9370	9370	9370	0
458	20231108	105900	48940160	9370	9370	9370	9370	0
459	20231108	105800	48940160	9370	9370	9370	9370	809
460	20231108	105700	41359830	9370	9370	9370	9370	0
461	20231108	105600	41359830	9370	9370	9370	9370	0
462	20231108	105500	41359830	9370	9370	9370	9370	0
463	20231108	105400	41359830	9370	9370	9370	9370	0
464	20231108	105300	41359830	9370	9370	9370	9370	0
465	20231108	105200	41359830	9370	9370	9370	9370	1
466	20231108	105100	41350460	9370	9370	9370	9370	0
467	20231108	105000	41350460	9370	9370	9370	9370	1
468	20231108	104900	41341090	9370	9370	9370	9370	0
469	20231108	104800	41341090	9370	9370	9370	9370	0
470	20231108	104700	41341090	9370	9370	9370	9370	0
471	20231108	104600	41341090	9370	9370	9370	9370	0
472	20231108	104500	41341090	9370	9370	9370	9370	0
473	20231108	104400	41341090	9370	9370	9370	9370	0
474	20231108	104300	41341090	9370	9370	9370	9370	2
475	20231108	104200	41322350	9370	9370	9370	9370	215
476	20231108	104100	39307800	9410	9410	9410	9410	213
477	20231108	104000	37303470	9410	9370	9410	9370	427
478	20231108	103900	33293920	9410	9370	9410	9370	426
479	20231108	103800	29293780	9420	9420	9420	9420	213
480	20231108	103700	27287320	9390	9390	9390	9390	0
481	20231108	103600	27287320	9390	9390	9390	9390	0
482	20231108	103500	27287320	9390	9390	9390	9390	0
483	20231108	103400	27287320	9390	9390	9390	9390	0
484	20231108	103300	27287320	9390	9390	9390	9390	260
485	20231108	103200	24845920	9390	9390	9390	9390	0
486	20231108	103100	24845920	9390	9390	9390	9390	0
487	20231108	103000	24845920	9390	9350	9390	9350	17
488	20231108	102900	24686770	9390	9390	9390	9390	0
489	20231108	102800	24686770	9390	9390	9390	9390	0
490	20231108	102700	24686770	9390	9390	9390	9390	0
491	20231108	102600	24686770	9390	9390	9390	9390	0
492	20231108	102500	24686770	9390	9390	9390	9390	0
493	20231108	102400	24686770	9390	9390	9390	9390	0
494	20231108	102300	24686770	9390	9390	9390	9390	0
495	20231108	102200	24686770	9390	9390	9390	9390	0
496	20231108	102100	24686770	9390	9390	9390	9390	1
497	20231108	102000	24677380	9390	9390	9390	9390	0
498	20231108	101900	24677380	9390	9390	9390	9390	0
499	20231108	101800	24677380	9390	9390	9390	9390	0
500	20231108	101700	24677380	9390	9390	9390	9390	0
501	20231108	101600	24677380	9390	9390	9390	9390	0
502	20231108	101500	24677380	9390	9390	9390	9390	0
503	20231108	101400	24677380	9390	9390	9390	9390	0
504	20231108	101300	24677380	9390	9390	9390	9390	0
505	20231108	101200	24677380	9390	9390	9390	9390	0
506	20231108	101100	24677380	9390	9390	9390	9390	0
507	20231108	101000	24677380	9390	9390	9390	9390	0
508	20231108	100900	24677380	9390	9390	9390	9390	0
509	20231108	100800	24677380	9390	9390	9390	9390	0
510	20231108	100700	24677380	9390	9390	9390	9390	0
511	20231108	100600	24677380	9390	9390	9390	9390	0
512	20231108	100500	24677380	9390	9390	9390	9390	0
513	20231108	100400	24677380	9390	9390	9390	9390	0
514	20231108	100300	24677380	9390	9390	9390	9390	1
515	20231108	100200	24667990	9350	9350	9350	9350	0
516	20231108	100100	24667990	9350	9350	9350	9350	0
517	20231108	100000	24667990	9350	9350	9350	9350	0
518	20231108	095900	24667990	9350	9350	9350	9350	0
519	20231108	095800	24667990	9350	9350	9350	9350	0
520	20231108	095700	24667990	9350	9350	9350	9350	0
521	20231108	095600	24667990	9350	9350	9350	9350	0
522	20231108	095500	24667990	9350	9360	9360	9350	9
523	20231108	095400	24583830	9350	9350	9350	9350	0
524	20231108	095300	24583830	9350	9350	9350	9350	0
525	20231108	095200	24583830	9350	9350	9350	9350	0
526	20231108	095100	24583830	9350	9350	9350	9350	0
527	20231108	095000	24583830	9350	9350	9350	9350	0
528	20231108	094900	24583830	9350	9350	9350	9350	0
529	20231108	094800	24583830	9350	9350	9350	9350	0
530	20231108	094700	24583830	9350	9350	9350	9350	0
531	20231108	094600	24583830	9350	9350	9350	9350	0
532	20231108	094500	24583830	9350	9350	9350	9350	0
533	20231108	094400	24583830	9350	9350	9350	9350	213
534	20231108	094300	22592280	9380	9380	9380	9380	12
535	20231108	094200	22479720	9380	9380	9380	9380	0
536	20231108	094100	22479720	9380	9390	9390	9380	138
537	20231108	094000	21184780	9420	9410	9420	9400	221
538	20231108	093900	19103100	9390	9390	9390	9390	160
539	20231108	093800	17600700	9530	9530	9530	9530	160
540	20231108	093700	16075900	9420	9350	9750	9340	1157
541	20231108	093600	5014940	9380	9380	9380	9380	0
542	20231108	093500	5014940	9380	9380	9380	9380	200
543	20231108	093400	3138940	9350	9350	9350	9350	112
544	20231108	093300	2091740	9420	9420	9420	9420	0
545	20231108	093200	2091740	9420	9390	9420	9380	102
546	20231108	093100	1134930	9390	9390	9390	9390	1
547	20231108	093000	1125540	9390	9390	9390	9390	0
548	20231108	092900	1125540	9390	9390	9390	9390	0
549	20231108	092800	1125540	9390	9390	9390	9390	0
550	20231108	092700	1125540	9390	9390	9390	9390	0
551	20231108	092600	1125540	9390	9380	9390	9380	14
552	20231108	092500	994180	9390	9390	9390	9390	0
553	20231108	092400	994180	9390	9390	9390	9390	0
554	20231108	092300	994180	9390	9390	9390	9390	0
555	20231108	092200	994180	9390	9390	9390	9390	0
556	20231108	092100	994180	9390	9390	9390	9390	0
557	20231108	092000	994180	9390	9390	9390	9390	10
558	20231108	091900	900280	9390	9390	9390	9390	18
559	20231108	091800	731260	9440	9400	9440	9400	35
560	20231108	091700	402140	9340	9340	9340	9340	0
561	20231108	091600	402140	9340	9340	9340	9340	0
562	20231108	091500	402140	9340	9340	9340	9340	0
563	20231108	091400	402140	9340	9340	9340	9340	0
564	20231108	091300	402140	9340	9340	9340	9340	0
565	20231108	091200	402140	9340	9340	9340	9340	0
566	20231108	091100	402140	9340	9340	9340	9340	0
567	20231108	091000	402140	9340	9340	9340	9340	0
568	20231108	090900	402140	9340	9340	9340	9340	0
569	20231108	090800	402140	9340	9340	9340	9340	0
570	20231108	090700	402140	9340	9340	9340	9340	0
571	20231108	090600	402140	9340	9340	9340	9340	0
572	20231108	090500	402140	9340	9340	9340	9340	1
573	20231108	090400	392800	9400	9400	9400	9400	0
574	20231108	090300	392800	9400	9400	9400	9400	0
575	20231108	090200	392800	9400	9400	9400	9400	1
576	20231108	090100	383400	9320	9320	9320	9320	0
577	20231108	090000	383400	9320	9400	9400	9320	41