KissMeData/044820/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192600	97881250	9590	9590	9590	9590	132
3	20231108	192500	97881250	9590	9590	9590	9590	0
4	20231108	192400	97881250	9590	9590	9590	9590	0
5	20231108	192300	97881250	9590	9590	9590	9590	0
6	20231108	192200	97881250	9590	9590	9590	9590	0
7	20231108	192100	97881250	9590	9590	9590	9590	0
8	20231108	192000	97881250	9590	9590	9590	9590	0
9	20231108	191900	97881250	9590	9590	9590	9590	0
10	20231108	191800	97881250	9590	9590	9590	9590	0
11	20231108	191700	97881250	9590	9590	9590	9590	0
12	20231108	191600	97881250	9590	9590	9590	9590	0
13	20231108	191500	97881250	9590	9590	9590	9590	0
14	20231108	191400	97881250	9590	9590	9590	9590	0
15	20231108	191300	97881250	9590	9590	9590	9590	0
16	20231108	191200	97881250	9590	9590	9590	9590	0
17	20231108	191100	97881250	9590	9590	9590	9590	0
18	20231108	191000	97881250	9590	9590	9590	9590	0
19	20231108	190900	97881250	9590	9590	9590	9590	0
20	20231108	190800	97881250	9590	9590	9590	9590	0
21	20231108	190700	97881250	9590	9590	9590	9590	0
22	20231108	190600	97881250	9590	9590	9590	9590	0
23	20231108	190500	97881250	9590	9590	9590	9590	0
24	20231108	190400	97881250	9590	9590	9590	9590	0
25	20231108	190300	97881250	9590	9590	9590	9590	0
26	20231108	190200	97881250	9590	9590	9590	9590	0
27	20231108	190100	97881250	9590	9590	9590	9590	0
28	20231108	190000	97881250	9590	9590	9590	9590	0
29	20231108	185900	97881250	9590	9590	9590	9590	0
30	20231108	185800	97881250	9590	9590	9590	9590	0
31	20231108	185700	97881250	9590	9590	9590	9590	0
32	20231108	185600	97881250	9590	9590	9590	9590	132
33	20231108	185500	97881250	9590	9590	9590	9590	0
34	20231108	185400	97881250	9590	9590	9590	9590	0
35	20231108	185300	97881250	9590	9590	9590	9590	0
36	20231108	185200	97881250	9590	9590	9590	9590	0
37	20231108	185100	97881250	9590	9590	9590	9590	0
38	20231108	185000	97881250	9590	9590	9590	9590	0
39	20231108	184900	97881250	9590	9590	9590	9590	0
40	20231108	184800	97881250	9590	9590	9590	9590	0
41	20231108	184700	97881250	9590	9590	9590	9590	0
42	20231108	184600	97881250	9590	9590	9590	9590	0
43	20231108	184500	97881250	9590	9590	9590	9590	0
44	20231108	184400	97881250	9590	9590	9590	9590	0
45	20231108	184300	97881250	9590	9590	9590	9590	0
46	20231108	184200	97881250	9590	9590	9590	9590	0
47	20231108	184100	97881250	9590	9590	9590	9590	0
48	20231108	184000	97881250	9590	9590	9590	9590	0
49	20231108	183900	97881250	9590	9590	9590	9590	0
50	20231108	183800	97881250	9590	9590	9590	9590	0
51	20231108	183700	97881250	9590	9590	9590	9590	0
52	20231108	183600	97881250	9590	9590	9590	9590	0
53	20231108	183500	97881250	9590	9590	9590	9590	0
54	20231108	183400	97881250	9590	9590	9590	9590	0
55	20231108	183300	97881250	9590	9590	9590	9590	0
56	20231108	183200	97881250	9590	9590	9590	9590	0
57	20231108	183100	97881250	9590	9590	9590	9590	0
58	20231108	183000	97881250	9590	9590	9590	9590	0
59	20231108	182900	97881250	9590	9590	9590	9590	0
60	20231108	182800	97881250	9590	9590	9590	9590	0
61	20231108	182700	97881250	9590	9590	9590	9590	0
62	20231108	182600	97881250	9590	9590	9590	9590	132
63	20231108	182500	97881250	9590	9590	9590	9590	0
64	20231108	182400	97881250	9590	9590	9590	9590	0
65	20231108	182300	97881250	9590	9590	9590	9590	0
66	20231108	182200	97881250	9590	9590	9590	9590	0
67	20231108	182100	97881250	9590	9590	9590	9590	0
68	20231108	182000	97881250	9590	9590	9590	9590	0
69	20231108	181900	97881250	9590	9590	9590	9590	0
70	20231108	181800	97881250	9590	9590	9590	9590	0
71	20231108	181700	97881250	9590	9590	9590	9590	0
72	20231108	181600	97881250	9590	9590	9590	9590	0
73	20231108	181500	97881250	9590	9590	9590	9590	0
74	20231108	181400	97881250	9590	9590	9590	9590	0
75	20231108	181300	97881250	9590	9590	9590	9590	0
76	20231108	181200	97881250	9590	9590	9590	9590	0
77	20231108	181100	97881250	9590	9590	9590	9590	0
78	20231108	181000	97881250	9590	9590	9590	9590	0
79	20231108	180900	97881250	9590	9590	9590	9590	0
80	20231108	180800	97881250	9590	9590	9590	9590	0
81	20231108	180700	97881250	9590	9590	9590	9590	0
82	20231108	180600	97881250	9590	9590	9590	9590	0
83	20231108	180500	97881250	9590	9590	9590	9590	0
84	20231108	180400	97881250	9590	9590	9590	9590	0
85	20231108	180300	97881250	9590	9590	9590	9590	0
86	20231108	180200	97881250	9590	9590	9590	9590	0
87	20231108	180100	97881250	9590	9590	9590	9590	0
88	20231108	180000	97881250	9590	9590	9590	9590	0
89	20231108	175900	97881250	9590	9590	9590	9590	0
90	20231108	175800	97881250	9590	9590	9590	9590	0
91	20231108	175700	97881250	9590	9590	9590	9590	0
92	20231108	175600	97881250	9590	9590	9590	9590	132
93	20231108	175500	97881250	9590	9590	9590	9590	0
94	20231108	175400	97881250	9590	9590	9590	9590	0
95	20231108	175300	97881250	9590	9590	9590	9590	0
96	20231108	175200	97881250	9590	9590	9590	9590	0
97	20231108	175100	97881250	9590	9590	9590	9590	0
98	20231108	175000	97881250	9590	9590	9590	9590	0
99	20231108	174900	97881250	9590	9590	9590	9590	0
100	20231108	174800	97881250	9590	9590	9590	9590	0
101	20231108	174700	97881250	9590	9590	9590	9590	0
102	20231108	174600	97881250	9590	9590	9590	9590	0
103	20231108	174500	97881250	9590	9590	9590	9590	0
104	20231108	174400	97881250	9590	9590	9590	9590	0
105	20231108	174300	97881250	9590	9590	9590	9590	0
106	20231108	174200	97881250	9590	9590	9590	9590	0
107	20231108	174100	97881250	9590	9590	9590	9590	0
108	20231108	174000	97881250	9590	9590	9590	9590	0
109	20231108	173900	97881250	9590	9590	9590	9590	0
110	20231108	173800	97881250	9590	9590	9590	9590	0
111	20231108	173700	97881250	9590	9590	9590	9590	0
112	20231108	173600	97881250	9590	9590	9590	9590	0
113	20231108	173500	97881250	9590	9590	9590	9590	0
114	20231108	173400	97881250	9590	9590	9590	9590	0
115	20231108	173300	97881250	9590	9590	9590	9590	0
116	20231108	173200	97881250	9590	9590	9590	9590	0
117	20231108	173100	97881250	9590	9590	9590	9590	0
118	20231108	173000	97881250	9590	9590	9590	9590	0
119	20231108	172900	97881250	9590	9590	9590	9590	0
120	20231108	172800	97881250	9590	9590	9590	9590	0
121	20231108	172700	97881250	9590	9590	9590	9590	0
122	20231108	172600	97881250	9590	9590	9590	9590	132
123	20231108	172500	97881250	9590	9590	9590	9590	0
124	20231108	172400	97881250	9590	9590	9590	9590	0
125	20231108	172300	97881250	9590	9590	9590	9590	0
126	20231108	172200	97881250	9590	9590	9590	9590	0
127	20231108	172100	97881250	9590	9590	9590	9590	0
128	20231108	172000	97881250	9590	9590	9590	9590	0
129	20231108	171900	97881250	9590	9590	9590	9590	0
130	20231108	171800	97881250	9590	9590	9590	9590	0
131	20231108	171700	97881250	9590	9590	9590	9590	0
132	20231108	171600	97881250	9590	9590	9590	9590	0
133	20231108	171500	97881250	9590	9590	9590	9590	0
134	20231108	171400	97881250	9590	9590	9590	9590	0
135	20231108	171300	97881250	9590	9590	9590	9590	0
136	20231108	171200	97881250	9590	9590	9590	9590	0
137	20231108	171100	97881250	9590	9590	9590	9590	0
138	20231108	171000	97881250	9590	9590	9590	9590	0
139	20231108	170900	97881250	9590	9590	9590	9590	0
140	20231108	170800	97881250	9590	9590	9590	9590	0
141	20231108	170700	97881250	9590	9590	9590	9590	0
142	20231108	170600	97881250	9590	9590	9590	9590	0
143	20231108	170500	97881250	9590	9590	9590	9590	0
144	20231108	170400	97881250	9590	9590	9590	9590	0
145	20231108	170300	97881250	9590	9590	9590	9590	0
146	20231108	170200	97881250	9590	9590	9590	9590	0
147	20231108	170100	97881250	9590	9590	9590	9590	0
148	20231108	170000	97881250	9590	9590	9590	9590	0
149	20231108	165900	97881250	9590	9590	9590	9590	0
150	20231108	165800	97881250	9590	9590	9590	9590	0
151	20231108	165700	97881250	9590	9590	9590	9590	0
152	20231108	165600	97881250	9590	9590	9590	9590	132
153	20231108	165500	97881250	9590	9590	9590	9590	0
154	20231108	165400	97881250	9590	9590	9590	9590	0
155	20231108	165300	97881250	9590	9590	9590	9590	0
156	20231108	165200	97881250	9590	9590	9590	9590	0
157	20231108	165100	97881250	9590	9590	9590	9590	0
158	20231108	165000	97881250	9590	9590	9590	9590	0
159	20231108	164900	97881250	9590	9590	9590	9590	0
160	20231108	164800	97881250	9590	9590	9590	9590	0
161	20231108	164700	97881250	9590	9590	9590	9590	0
162	20231108	164600	97881250	9590	9590	9590	9590	0
163	20231108	164500	97881250	9590	9590	9590	9590	0
164	20231108	164400	97881250	9590	9590	9590	9590	0
165	20231108	164300	97881250	9590	9590	9590	9590	0
166	20231108	164200	97881250	9590	9590	9590	9590	0
167	20231108	164100	97881250	9590	9590	9590	9590	0
168	20231108	164000	97881250	9590	9590	9590	9590	0
169	20231108	163900	97881250	9590	9590	9590	9590	0
170	20231108	163800	97881250	9590	9590	9590	9590	0
171	20231108	163700	97881250	9590	9590	9590	9590	0
172	20231108	163600	97881250	9590	9590	9590	9590	0
173	20231108	163500	97881250	9590	9590	9590	9590	0
174	20231108	163400	97881250	9590	9590	9590	9590	0
175	20231108	163300	97881250	9590	9590	9590	9590	0
176	20231108	163200	97881250	9590	9590	9590	9590	0
177	20231108	163100	97881250	9590	9590	9590	9590	0
178	20231108	163000	97881250	9590	9590	9590	9590	0
179	20231108	162900	97881250	9590	9590	9590	9590	0
180	20231108	162800	97881250	9590	9590	9590	9590	0
181	20231108	162700	97881250	9590	9590	9590	9590	0
182	20231108	162600	97881250	9590	9590	9590	9590	132
183	20231108	162500	97881250	9590	9590	9590	9590	0
184	20231108	162400	97881250	9590	9590	9590	9590	0
185	20231108	162300	97881250	9590	9590	9590	9590	0
186	20231108	162200	97881250	9590	9590	9590	9590	0
187	20231108	162100	97881250	9590	9590	9590	9590	0
188	20231108	162000	97881250	9590	9590	9590	9590	0
189	20231108	161900	97881250	9590	9590	9590	9590	0
190	20231108	161800	97881250	9590	9590	9590	9590	0
191	20231108	161700	97881250	9590	9590	9590	9590	0
192	20231108	161600	97881250	9590	9590	9590	9590	0
193	20231108	161500	97881250	9590	9590	9590	9590	0
194	20231108	161400	97881250	9590	9590	9590	9590	0
195	20231108	161300	97881250	9590	9590	9590	9590	0
196	20231108	161200	97881250	9590	9590	9590	9590	0
197	20231108	161100	97881250	9590	9590	9590	9590	0
198	20231108	161000	97881250	9590	9590	9590	9590	0
199	20231108	160900	97881250	9590	9590	9590	9590	0
200	20231108	160800	97881250	9590	9590	9590	9590	0
201	20231108	160700	97881250	9590	9590	9590	9590	0
202	20231108	160600	97881250	9590	9590	9590	9590	0
203	20231108	160500	97881250	9590	9590	9590	9590	0
204	20231108	160400	97881250	9590	9590	9590	9590	0
205	20231108	160300	97881250	9590	9590	9590	9590	0
206	20231108	160200	97881250	9590	9590	9590	9590	0
207	20231108	160100	97881250	9590	9590	9590	9590	0
208	20231108	160000	97881250	9590	9590	9590	9590	0
209	20231108	155900	97881250	9590	9590	9590	9590	0
210	20231108	155800	97881250	9590	9590	9590	9590	0
211	20231108	155700	97881250	9590	9590	9590	9590	0
212	20231108	155600	97881250	9590	9590	9590	9590	132
213	20231108	155500	97881250	9590	9590	9590	9590	0
214	20231108	155400	97881250	9590	9590	9590	9590	0
215	20231108	155300	97881250	9590	9590	9590	9590	0
216	20231108	155200	97881250	9590	9590	9590	9590	0
217	20231108	155100	97881250	9590	9590	9590	9590	0
218	20231108	155000	97881250	9590	9590	9590	9590	0
219	20231108	154900	97881250	9590	9590	9590	9590	0
220	20231108	154800	97881250	9590	9590	9590	9590	0
221	20231108	154700	97881250	9590	9590	9590	9590	0
222	20231108	154600	97881250	9590	9590	9590	9590	0
223	20231108	154500	97881250	9590	9590	9590	9590	0
224	20231108	154400	97881250	9590	9590	9590	9590	0
225	20231108	154300	97881250	9590	9590	9590	9590	0
226	20231108	154200	97881250	9590	9590	9590	9590	0
227	20231108	154100	97881250	9590	9590	9590	9590	0
228	20231108	154000	97881250	9590	9590	9590	9590	0
229	20231108	153900	97881250	9590	9590	9590	9590	0
230	20231108	153800	97881250	9590	9590	9590	9590	0
231	20231108	153700	97881250	9590	9590	9590	9590	0
232	20231108	153600	97881250	9590	9590	9590	9590	0
233	20231108	153500	97881250	9590	9590	9590	9590	0
234	20231108	153400	97881250	9590	9590	9590	9590	0
235	20231108	153300	97881250	9590	9590	9590	9590	0
236	20231108	153200	97881250	9590	9590	9590	9590	0
237	20231108	153100	97881250	9590	9590	9590	9590	0
238	20231108	153000	97881250	9590	9590	9590	9590	132
239	20231108	152900	96615370	9580	9580	9580	9580	0
240	20231108	152800	96615370	9580	9580	9580	9580	0
241	20231108	152700	96615370	9580	9580	9580	9580	0
242	20231108	152600	96615370	9580	9580	9580	9580	0
243	20231108	152500	96615370	9580	9580	9580	9580	0
244	20231108	152400	96615370	9580	9580	9580	9580	0
245	20231108	152300	96615370	9580	9580	9580	9580	0
246	20231108	152200	96615370	9580	9580	9580	9580	0
247	20231108	152100	96615370	9580	9580	9580	9580	0
248	20231108	152000	96615370	9580	9580	9580	9580	0
249	20231108	151900	96615370	9580	9560	9580	9490	16
250	20231108	151800	96463370	9590	9550	9590	9550	20
251	20231108	151700	96272260	9520	9520	9520	9520	100
252	20231108	151600	95320260	9540	9540	9540	9540	0
253	20231108	151500	95320260	9540	9540	9550	9540	21
254	20231108	151400	95119910	9520	9520	9520	9520	0
255	20231108	151300	95119910	9520	9520	9520	9520	0
256	20231108	151200	95119910	9520	9520	9520	9520	0
257	20231108	151100	95119910	9520	9520	9520	9520	0
258	20231108	151000	95119910	9520	9520	9520	9520	0
259	20231108	150900	95119910	9520	9520	9520	9520	0
260	20231108	150800	95119910	9520	9520	9520	9520	0
261	20231108	150700	95119910	9520	9520	9520	9520	0
262	20231108	150600	95119910	9520	9520	9520	9520	0
263	20231108	150500	95119910	9520	9520	9520	9520	0
264	20231108	150400	95119910	9520	9520	9520	9520	20
265	20231108	150300	94929510	9520	9520	9520	9520	0
266	20231108	150200	94929510	9520	9520	9520	9520	50
267	20231108	150100	94453510	9500	9500	9500	9500	0
268	20231108	150000	94453510	9500	9500	9500	9500	72
269	20231108	145900	93769510	9500	9500	9500	9500	0
270	20231108	145800	93769510	9500	9500	9500	9500	1
271	20231108	145700	93760010	9520	9520	9520	9520	0
272	20231108	145600	93760010	9520	9520	9520	9520	0
273	20231108	145500	93760010	9520	9520	9520	9520	0
274	20231108	145400	93760010	9520	9520	9520	9520	0
275	20231108	145300	93760010	9520	9520	9520	9520	0
276	20231108	145200	93760010	9520	9520	9520	9520	13
277	20231108	145100	93636250	9530	9530	9530	9530	41
278	20231108	145000	93245520	9520	9520	9520	9520	0
279	20231108	144900	93245520	9520	9520	9520	9520	0
280	20231108	144800	93245520	9520	9520	9520	9520	0
281	20231108	144700	93245520	9520	9520	9520	9520	0
282	20231108	144600	93245520	9520	9520	9520	9520	0
283	20231108	144500	93245520	9520	9520	9520	9520	399
284	20231108	144400	89447040	9510	9510	9510	9510	2
285	20231108	144300	89428020	9510	9510	9510	9510	3
286	20231108	144200	89399490	9510	9520	9520	9510	4
287	20231108	144100	89361440	9510	9520	9520	9510	27
288	20231108	144000	89104440	9520	9520	9520	9520	0
289	20231108	143900	89104440	9520	9520	9520	9520	0
290	20231108	143800	89104440	9520	9520	9520	9520	1
291	20231108	143700	89094920	9560	9560	9560	9560	0
292	20231108	143600	89094920	9560	9560	9560	9560	0
293	20231108	143500	89094920	9560	9560	9560	9560	0
294	20231108	143400	89094920	9560	9560	9560	9560	0
295	20231108	143300	89094920	9560	9560	9560	9560	0
296	20231108	143200	89094920	9560	9560	9560	9560	0
297	20231108	143100	89094920	9560	9560	9560	9560	0
298	20231108	143000	89094920	9560	9560	9560	9560	3
299	20231108	142900	89066240	9530	9530	9530	9530	0
300	20231108	142800	89066240	9530	9530	9530	9530	2
301	20231108	142700	89047180	9520	9520	9520	9520	0
302	20231108	142600	89047180	9520	9520	9520	9520	2
303	20231108	142500	89028140	9520	9520	9520	9520	2
304	20231108	142400	89009100	9540	9540	9540	9540	2
305	20231108	142300	88990020	9530	9530	9530	9530	2
306	20231108	142200	88970960	9530	9530	9530	9530	2
307	20231108	142100	88951900	9530	9530	9530	9530	4
308	20231108	142000	88913780	9520	9520	9520	9520	2
309	20231108	141900	88894740	9520	9520	9520	9520	2
310	20231108	141800	88875700	9540	9540	9540	9540	2
311	20231108	141700	88856620	9530	9530	9530	9530	2
312	20231108	141600	88837560	9530	9530	9530	9530	2
313	20231108	141500	88818500	9530	9530	9530	9530	2
314	20231108	141400	88799440	9520	9520	9520	9520	2
315	20231108	141300	88780400	9520	9520	9520	9520	13
316	20231108	141200	88656640	9540	9540	9540	9540	2
317	20231108	141100	88637560	9530	9530	9530	9530	2
318	20231108	141000	88618500	9530	9530	9530	9530	2
319	20231108	140900	88599440	9530	9530	9530	9530	2
320	20231108	140800	88580380	9530	9530	9530	9530	2
321	20231108	140700	88561320	9520	9520	9520	9520	4
322	20231108	140600	88523240	9540	9540	9540	9540	2
323	20231108	140500	88504160	9530	9530	9530	9530	2
324	20231108	140400	88485100	9540	9550	9550	9540	91
325	20231108	140300	87616690	9550	9550	9550	9550	2
326	20231108	140200	87597590	9560	9550	9560	9550	4
327	20231108	140100	87559370	9550	9550	9550	9550	2
328	20231108	140000	87540270	9550	9550	9550	9550	2
329	20231108	135900	87521170	9560	9550	9560	9550	4
330	20231108	135800	87482950	9550	9560	9560	9550	12
331	20231108	135700	87368250	9550	9550	9550	9550	2
332	20231108	135600	87349150	9550	9560	9560	9550	5
333	20231108	135500	87301380	9550	9550	9550	9550	39
334	20231108	135400	86928930	9550	9550	9550	9550	3
335	20231108	135300	86900280	9550	9550	9560	9550	8
336	20231108	135200	86823860	9550	9550	9550	9550	3
337	20231108	135100	86795210	9550	9550	9550	9550	3
338	20231108	135000	86766560	9560	9550	9560	9550	6
339	20231108	134900	86709230	9550	9550	9550	9550	3
340	20231108	134800	86680580	9550	9550	9550	9550	3
341	20231108	134700	86651930	9560	9550	9560	9550	6
342	20231108	134600	86594610	9550	9550	9550	9550	23
343	20231108	134500	86374960	9550	9550	9550	9550	4
344	20231108	134400	86336760	9550	9560	9560	9550	31
345	20231108	134300	86040430	9560	9560	9560	9560	3
346	20231108	134200	86011750	9560	9560	9560	9560	3
347	20231108	134100	85983070	9560	9560	9560	9560	3
348	20231108	134000	85954390	9550	9550	9550	9550	3
349	20231108	133900	85925740	9550	9550	9560	9550	169
350	20231108	133800	84310160	9560	9550	9560	9550	5
351	20231108	133700	84262390	9550	9550	9550	9550	3
352	20231108	133600	84233740	9550	9550	9550	9550	3
353	20231108	133500	84205090	9560	9550	9560	9550	5
354	20231108	133400	84157320	9550	9550	9550	9550	3
355	20231108	133300	84128670	9550	9560	9560	9550	36
356	20231108	133200	83784540	9560	9570	9570	9560	3
357	20231108	133100	83755840	9560	9560	9560	9560	275
358	20231108	133000	81126840	9550	9550	9550	9550	3
359	20231108	132900	81098190	9550	9560	9560	9550	5
360	20231108	132800	81050420	9550	9550	9550	9550	3
361	20231108	132700	81021770	9550	9550	9550	9550	3
362	20231108	132600	80993120	9550	9560	9560	9550	5
363	20231108	132500	80945350	9550	9560	9560	9550	30
364	20231108	132400	80658580	9560	9560	9560	9560	3
365	20231108	132300	80629900	9550	9550	9550	9550	3
366	20231108	132200	80601250	9550	9550	9550	9550	3
367	20231108	132100	80572600	9550	9590	9590	9550	11
368	20231108	132000	80467150	9550	9560	9560	9550	3
369	20231108	131900	80438480	9550	9590	9590	9550	9
370	20231108	131800	80352290	9550	9550	9550	9550	3
371	20231108	131700	80323640	9550	9540	9550	9540	140
372	20231108	131600	78988010	9530	9530	9530	9530	3
373	20231108	131500	78959420	9530	9530	9530	9530	0
374	20231108	131400	78959420	9530	9540	9540	9530	4
375	20231108	131300	78921280	9540	9540	9540	9540	0
376	20231108	131200	78921280	9540	9540	9540	9540	0
377	20231108	131100	78921280	9540	9540	9540	9540	3
378	20231108	131000	78892660	9540	9540	9540	9540	0
379	20231108	130900	78892660	9540	9540	9540	9540	0
380	20231108	130800	78892660	9540	9540	9540	9540	2
381	20231108	130700	78873580	9540	9540	9540	9540	0
382	20231108	130600	78873580	9540	9540	9540	9540	14
383	20231108	130500	78740020	9540	9540	9540	9540	2
384	20231108	130400	78720940	9540	9540	9540	9540	53
385	20231108	130300	78215320	9540	9540	9540	9540	0
386	20231108	130200	78215320	9540	9540	9540	9540	2
387	20231108	130100	78196240	9530	9530	9530	9530	0
388	20231108	130000	78196240	9530	9530	9530	9530	0
389	20231108	125900	78196240	9530	9530	9530	9530	0
390	20231108	125800	78196240	9530	9530	9530	9530	25
391	20231108	125700	77957990	9530	9530	9530	9530	378
392	20231108	125600	74355650	9520	9520	9520	9520	0
393	20231108	125500	74355650	9520	9520	9520	9520	0
394	20231108	125400	74355650	9520	9520	9520	9520	0
395	20231108	125300	74355650	9520	9520	9520	9520	2
396	20231108	125200	74336610	9510	9510	9510	9510	0
397	20231108	125100	74336610	9510	9510	9510	9510	0
398	20231108	125000	74336610	9510	9510	9510	9510	1
399	20231108	124900	74327100	9510	9510	9510	9510	0
400	20231108	124800	74327100	9510	9510	9510	9510	2
401	20231108	124700	74308080	9520	9520	9520	9520	0
402	20231108	124600	74308080	9520	9520	9520	9520	0
403	20231108	124500	74308080	9520	9520	9520	9520	0
404	20231108	124400	74308080	9520	9520	9520	9520	2
405	20231108	124300	74289040	9530	9530	9530	9530	0
406	20231108	124200	74289040	9530	9530	9530	9530	0
407	20231108	124100	74289040	9530	9530	9530	9530	2
408	20231108	124000	74269980	9530	9530	9530	9530	0
409	20231108	123900	74269980	9530	9530	9530	9530	0
410	20231108	123800	74269980	9530	9530	9530	9530	0
411	20231108	123700	74269980	9530	9530	9530	9530	2
412	20231108	123600	74250920	9530	9530	9530	9530	88
413	20231108	123500	73412280	9530	9530	9530	9530	0
414	20231108	123400	73412280	9530	9530	9530	9530	2
415	20231108	123300	73393220	9530	9530	9530	9530	0
416	20231108	123200	73393220	9530	9530	9530	9530	0
417	20231108	123100	73393220	9530	9530	9530	9530	9
418	20231108	123000	73307450	9530	9530	9530	9530	0
419	20231108	122900	73307450	9530	9530	9530	9530	0
420	20231108	122800	73307450	9530	9530	9530	9530	2
421	20231108	122700	73288390	9500	9500	9500	9500	10
422	20231108	122600	73193390	9530	9530	9530	9530	0
423	20231108	122500	73193390	9530	9530	9530	9530	2
424	20231108	122400	73174330	9530	9530	9530	9530	0
425	20231108	122300	73174330	9530	9530	9530	9530	0
426	20231108	122200	73174330	9530	9530	9530	9530	2
427	20231108	122100	73155270	9530	9530	9530	9530	0
428	20231108	122000	73155270	9530	9530	9530	9530	0
429	20231108	121900	73155270	9530	9530	9530	9530	2
430	20231108	121800	73136210	9530	9530	9530	9530	0
431	20231108	121700	73136210	9530	9530	9530	9530	1
432	20231108	121600	73126680	9530	9530	9530	9530	2
433	20231108	121500	73107620	9530	9530	9530	9530	0
434	20231108	121400	73107620	9530	9530	9530	9530	0
435	20231108	121300	73107620	9530	9530	9530	9530	2
436	20231108	121200	73088560	9530	9530	9530	9530	0
437	20231108	121100	73088560	9530	9530	9530	9530	0
438	20231108	121000	73088560	9530	9520	9530	9510	262
439	20231108	120900	70595780	9530	9530	9530	9530	0
440	20231108	120800	70595780	9530	9530	9530	9530	0
441	20231108	120700	70595780	9530	9530	9530	9530	2
442	20231108	120600	70576720	9530	9530	9530	9530	0
443	20231108	120500	70576720	9530	9530	9530	9530	0
444	20231108	120400	70576720	9530	9530	9530	9530	2
445	20231108	120300	70557660	9540	9540	9540	9540	0
446	20231108	120200	70557660	9540	9540	9540	9540	0
447	20231108	120100	70557660	9540	9540	9540	9540	2
448	20231108	120000	70538580	9540	9540	9540	9540	0
449	20231108	115900	70538580	9540	9540	9540	9540	0
450	20231108	115800	70538580	9540	9540	9540	9540	2
451	20231108	115700	70519500	9540	9540	9540	9540	0
452	20231108	115600	70519500	9540	9540	9540	9540	208
453	20231108	115500	68535180	9540	9540	9540	9540	37
454	20231108	115400	68182200	9600	9600	9600	9600	0
455	20231108	115300	68182200	9600	9540	9600	9540	300
456	20231108	115200	65315960	9540	9540	9540	9540	3
457	20231108	115100	65287340	9540	9540	9540	9540	0
458	20231108	115000	65287340	9540	9540	9540	9540	0
459	20231108	114900	65287340	9540	9540	9540	9540	2
460	20231108	114800	65268260	9540	9540	9540	9540	0
461	20231108	114700	65268260	9540	9540	9540	9540	0
462	20231108	114600	65268260	9540	9540	9540	9540	2
463	20231108	114500	65249180	9540	9540	9540	9540	0
464	20231108	114400	65249180	9540	9540	9540	9540	0
465	20231108	114300	65249180	9540	9540	9540	9540	2
466	20231108	114200	65230100	9540	9540	9540	9540	0
467	20231108	114100	65230100	9540	9540	9540	9540	29
468	20231108	114000	64953440	9580	9600	9600	9580	103
469	20231108	113900	63966660	9600	9600	9600	9600	0
470	20231108	113800	63966660	9600	9600	9600	9600	0
471	20231108	113700	63966660	9600	9580	9600	9580	5
472	20231108	113600	63918720	9580	9580	9580	9580	3
473	20231108	113500	63889980	9580	9580	9580	9580	143
474	20231108	113400	62520040	9600	9600	9600	9600	2
475	20231108	113300	62500840	9600	9600	9600	9600	0
476	20231108	113200	62500840	9600	9600	9600	9600	1
477	20231108	113100	62491240	9600	9600	9600	9600	2
478	20231108	113000	62472040	9600	9600	9600	9600	0
479	20231108	112900	62472040	9600	9600	9600	9600	0
480	20231108	112800	62472040	9600	9600	9600	9600	2
481	20231108	112700	62452840	9600	9600	9600	9600	0
482	20231108	112600	62452840	9600	9600	9600	9600	0
483	20231108	112500	62452840	9600	9600	9600	9600	2
484	20231108	112400	62433640	9600	9600	9600	9600	0
485	20231108	112300	62433640	9600	9600	9600	9600	0
486	20231108	112200	62433640	9600	9600	9600	9600	2
487	20231108	112100	62414440	9600	9600	9600	9600	0
488	20231108	112000	62414440	9600	9600	9600	9600	0
489	20231108	111900	62414440	9600	9600	9600	9600	2
490	20231108	111800	62395240	9530	9530	9530	9530	1
491	20231108	111700	62385710	9600	9600	9600	9600	0
492	20231108	111600	62385710	9600	9600	9600	9600	2
493	20231108	111500	62366510	9600	9540	9600	9540	1000
494	20231108	111400	52779520	9540	9540	9540	9540	1
495	20231108	111300	52769980	9530	9530	9530	9530	0
496	20231108	111200	52769980	9530	9530	9530	9530	0
497	20231108	111100	52769980	9530	9530	9530	9530	0
498	20231108	111000	52769980	9530	9530	9530	9530	0
499	20231108	110900	52769980	9530	9540	9540	9530	61
500	20231108	110800	52188210	9580	9580	9580	9580	0
501	20231108	110700	52188210	9580	9580	9580	9580	0
502	20231108	110600	52188210	9580	9580	9580	9580	0
503	20231108	110500	52188210	9580	9580	9580	9580	0
504	20231108	110400	52188210	9580	9580	9580	9580	0
505	20231108	110300	52188210	9580	9580	9580	9580	0
506	20231108	110200	52188210	9580	9580	9580	9580	0
507	20231108	110100	52188210	9580	9580	9580	9580	0
508	20231108	110000	52188210	9580	9580	9580	9580	0
509	20231108	105900	52188210	9580	9580	9580	9580	0
510	20231108	105800	52188210	9580	9580	9580	9580	0
511	20231108	105700	52188210	9580	9580	9580	9580	40
512	20231108	105600	51805010	9580	9580	9580	9580	0
513	20231108	105500	51805010	9580	9580	9580	9580	2
514	20231108	105400	51785850	9580	9580	9580	9580	0
515	20231108	105300	51785850	9580	9580	9580	9580	0
516	20231108	105200	51785850	9580	9580	9580	9580	0
517	20231108	105100	51785850	9580	9580	9580	9580	0
518	20231108	105000	51785850	9580	9580	9580	9580	0
519	20231108	104900	51785850	9580	9580	9580	9580	111
520	20231108	104800	50722470	9580	9580	9580	9580	0
521	20231108	104700	50722470	9580	9580	9580	9580	0
522	20231108	104600	50722470	9580	9580	9580	9580	0
523	20231108	104500	50722470	9580	9580	9580	9580	0
524	20231108	104400	50722470	9580	9580	9580	9580	0
525	20231108	104300	50722470	9580	9580	9580	9580	0
526	20231108	104200	50722470	9580	9580	9580	9580	0
527	20231108	104100	50722470	9580	9580	9580	9580	0
528	20231108	104000	50722470	9580	9580	9580	9580	5
529	20231108	103900	50674570	9590	9590	9590	9590	0
530	20231108	103800	50674570	9590	9590	9590	9590	0
531	20231108	103700	50674570	9590	9590	9590	9590	0
532	20231108	103600	50674570	9590	9590	9590	9590	0
533	20231108	103500	50674570	9590	9590	9590	9590	0
534	20231108	103400	50674570	9590	9590	9590	9590	0
535	20231108	103300	50674570	9590	9590	9590	9590	0
536	20231108	103200	50674570	9590	9590	9590	9590	0
537	20231108	103100	50674570	9590	9590	9590	9590	0
538	20231108	103000	50674570	9590	9590	9590	9590	0
539	20231108	102900	50674570	9590	9590	9590	9590	0
540	20231108	102800	50674570	9590	9590	9590	9590	0
541	20231108	102700	50674570	9590	9590	9590	9590	1
542	20231108	102600	50664980	9590	9590	9590	9590	53
543	20231108	102500	50156710	9590	9590	9590	9590	0
544	20231108	102400	50156710	9590	9590	9590	9590	0
545	20231108	102300	50156710	9590	9590	9590	9590	0
546	20231108	102200	50156710	9590	9590	9590	9590	0
547	20231108	102100	50156710	9590	9590	9590	9590	9
548	20231108	102000	50070400	9590	9590	9590	9590	0
549	20231108	101900	50070400	9590	9590	9590	9590	0
550	20231108	101800	50070400	9590	9590	9590	9590	0
551	20231108	101700	50070400	9590	9580	9590	9580	500
552	20231108	101600	45277710	9590	9590	9590	9590	0
553	20231108	101500	45277710	9590	9590	9590	9590	0
554	20231108	101400	45277710	9590	9590	9590	9590	0
555	20231108	101300	45277710	9590	9590	9590	9590	0
556	20231108	101200	45277710	9590	9590	9590	9590	0
557	20231108	101100	45277710	9590	9590	9590	9590	450
558	20231108	101000	40962210	9550	9550	9550	9550	0
559	20231108	100900	40962210	9550	9550	9550	9550	1
560	20231108	100800	40952660	9550	9550	9550	9550	0
561	20231108	100700	40952660	9550	9550	9550	9550	0
562	20231108	100600	40952660	9550	9550	9550	9550	0
563	20231108	100500	40952660	9550	9550	9550	9550	0
564	20231108	100400	40952660	9550	9550	9550	9550	1
565	20231108	100300	40943110	9590	9570	9590	9570	105
566	20231108	100200	39936530	9580	9580	9580	9580	0
567	20231108	100100	39936530	9580	9580	9580	9580	0
568	20231108	100000	39936530	9580	9580	9580	9580	0
569	20231108	095900	39936530	9580	9580	9580	9580	0
570	20231108	095800	39936530	9580	9580	9580	9580	0
571	20231108	095700	39936530	9580	9580	9580	9580	0
572	20231108	095600	39936530	9580	9580	9580	9580	0
573	20231108	095500	39936530	9580	9580	9580	9580	0
574	20231108	095400	39936530	9580	9580	9580	9580	0
575	20231108	095300	39936530	9580	9580	9580	9580	0
576	20231108	095200	39936530	9580	9580	9580	9580	0
577	20231108	095100	39936530	9580	9580	9580	9580	0
578	20231108	095000	39936530	9580	9580	9580	9580	0
579	20231108	094900	39936530	9580	9580	9580	9580	0
580	20231108	094800	39936530	9580	9580	9580	9580	0
581	20231108	094700	39936530	9580	9580	9580	9580	1
582	20231108	094600	39926950	9530	9530	9530	9530	0
583	20231108	094500	39926950	9530	9530	9530	9530	0
584	20231108	094400	39926950	9530	9530	9530	9530	0
585	20231108	094300	39926950	9530	9530	9530	9530	252
586	20231108	094200	37525390	9520	9520	9520	9520	0
587	20231108	094100	37525390	9520	9520	9520	9520	0
588	20231108	094000	37525390	9520	9520	9520	9520	0
589	20231108	093900	37525390	9520	9520	9520	9520	0
590	20231108	093800	37525390	9520	9520	9520	9520	0
591	20231108	093700	37525390	9520	9520	9520	9520	0
592	20231108	093600	37525390	9520	9520	9520	9520	0
593	20231108	093500	37525390	9520	9520	9520	9520	1
594	20231108	093400	37515870	9520	9520	9520	9520	0
595	20231108	093300	37515870	9520	9520	9520	9520	1
596	20231108	093200	37506350	9530	9530	9530	9530	19
597	20231108	093100	37325280	9530	9530	9530	9530	0
598	20231108	093000	37325280	9530	9530	9530	9530	0
599	20231108	092900	37325280	9530	9530	9530	9530	0
600	20231108	092800	37325280	9530	9530	9530	9530	1000
601	20231108	092700	27795280	9530	9530	9530	9530	0
602	20231108	092600	27795280	9530	9530	9530	9530	0
603	20231108	092500	27795280	9530	9530	9530	9530	0
604	20231108	092400	27795280	9530	9540	9540	9530	1000
605	20231108	092300	18265170	9610	9610	9610	9610	0
606	20231108	092200	18265170	9610	9610	9610	9610	0
607	20231108	092100	18265170	9610	9610	9610	9610	0
608	20231108	092000	18265170	9610	9590	9610	9590	1005
609	20231108	091900	8627200	9560	9560	9560	9560	0
610	20231108	091800	8627200	9560	9560	9560	9560	0
611	20231108	091700	8627200	9560	9560	9560	9560	0
612	20231108	091600	8627200	9560	9560	9560	9560	101
613	20231108	091500	7661640	9560	9560	9560	9560	0
614	20231108	091400	7661640	9560	9560	9560	9560	0
615	20231108	091300	7661640	9560	9560	9560	9560	490
616	20231108	091200	2977240	9520	9520	9520	9520	0
617	20231108	091100	2977240	9520	9520	9520	9520	1
618	20231108	091000	2967720	9560	9520	9560	9520	180
619	20231108	090900	1247120	9520	9520	9520	9520	0
620	20231108	090800	1247120	9520	9520	9520	9520	0
621	20231108	090700	1247120	9520	9520	9520	9520	0
622	20231108	090600	1247120	9520	9520	9520	9520	0
623	20231108	090500	1247120	9520	9520	9520	9520	0
624	20231108	090400	1247120	9520	9520	9520	9520	0
625	20231108	090300	1247120	9520	9520	9520	9520	0
626	20231108	090200	1247120	9520	9520	9520	9520	0
627	20231108	090100	1247120	9520	9520	9520	9520	0
628	20231108	090000	1247120	9520	9520	9520	9520	131