KissMeData/228850/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204200	57766480	9390	9390	9390	9390	163
3	20231108	204100	57766480	9390	9390	9390	9390	0
4	20231108	204000	57766480	9390	9390	9390	9390	0
5	20231108	203900	57766480	9390	9390	9390	9390	0
6	20231108	203800	57766480	9390	9390	9390	9390	0
7	20231108	203700	57766480	9390	9390	9390	9390	0
8	20231108	203600	57766480	9390	9390	9390	9390	0
9	20231108	203500	57766480	9390	9390	9390	9390	0
10	20231108	203400	57766480	9390	9390	9390	9390	0
11	20231108	203300	57766480	9390	9390	9390	9390	0
12	20231108	203200	57766480	9390	9390	9390	9390	0
13	20231108	203100	57766480	9390	9390	9390	9390	0
14	20231108	203000	57766480	9390	9390	9390	9390	0
15	20231108	202900	57766480	9390	9390	9390	9390	0
16	20231108	202800	57766480	9390	9390	9390	9390	0
17	20231108	202700	57766480	9390	9390	9390	9390	0
18	20231108	202600	57766480	9390	9390	9390	9390	0
19	20231108	202500	57766480	9390	9390	9390	9390	0
20	20231108	202400	57766480	9390	9390	9390	9390	0
21	20231108	202300	57766480	9390	9390	9390	9390	0
22	20231108	202200	57766480	9390	9390	9390	9390	0
23	20231108	202100	57766480	9390	9390	9390	9390	0
24	20231108	202000	57766480	9390	9390	9390	9390	0
25	20231108	201900	57766480	9390	9390	9390	9390	0
26	20231108	201800	57766480	9390	9390	9390	9390	0
27	20231108	201700	57766480	9390	9390	9390	9390	0
28	20231108	201600	57766480	9390	9390	9390	9390	0
29	20231108	201500	57766480	9390	9390	9390	9390	0
30	20231108	201400	57766480	9390	9390	9390	9390	0
31	20231108	201300	57766480	9390	9390	9390	9390	0
32	20231108	201200	57766480	9390	9390	9390	9390	163
33	20231108	201100	57766480	9390	9390	9390	9390	0
34	20231108	201000	57766480	9390	9390	9390	9390	0
35	20231108	200900	57766480	9390	9390	9390	9390	0
36	20231108	200800	57766480	9390	9390	9390	9390	0
37	20231108	200700	57766480	9390	9390	9390	9390	0
38	20231108	200600	57766480	9390	9390	9390	9390	0
39	20231108	200500	57766480	9390	9390	9390	9390	0
40	20231108	200400	57766480	9390	9390	9390	9390	0
41	20231108	200300	57766480	9390	9390	9390	9390	0
42	20231108	200200	57766480	9390	9390	9390	9390	0
43	20231108	200100	57766480	9390	9390	9390	9390	0
44	20231108	200000	57766480	9390	9390	9390	9390	0
45	20231108	195900	57766480	9390	9390	9390	9390	0
46	20231108	195800	57766480	9390	9390	9390	9390	0
47	20231108	195700	57766480	9390	9390	9390	9390	0
48	20231108	195600	57766480	9390	9390	9390	9390	0
49	20231108	195500	57766480	9390	9390	9390	9390	0
50	20231108	195400	57766480	9390	9390	9390	9390	0
51	20231108	195300	57766480	9390	9390	9390	9390	0
52	20231108	195200	57766480	9390	9390	9390	9390	0
53	20231108	195100	57766480	9390	9390	9390	9390	0
54	20231108	195000	57766480	9390	9390	9390	9390	0
55	20231108	194900	57766480	9390	9390	9390	9390	0
56	20231108	194800	57766480	9390	9390	9390	9390	0
57	20231108	194700	57766480	9390	9390	9390	9390	0
58	20231108	194600	57766480	9390	9390	9390	9390	0
59	20231108	194500	57766480	9390	9390	9390	9390	0
60	20231108	194400	57766480	9390	9390	9390	9390	0
61	20231108	194300	57766480	9390	9390	9390	9390	0
62	20231108	194200	57766480	9390	9390	9390	9390	163
63	20231108	194100	57766480	9390	9390	9390	9390	0
64	20231108	194000	57766480	9390	9390	9390	9390	0
65	20231108	193900	57766480	9390	9390	9390	9390	0
66	20231108	193800	57766480	9390	9390	9390	9390	0
67	20231108	193700	57766480	9390	9390	9390	9390	0
68	20231108	193600	57766480	9390	9390	9390	9390	0
69	20231108	193500	57766480	9390	9390	9390	9390	0
70	20231108	193400	57766480	9390	9390	9390	9390	0
71	20231108	193300	57766480	9390	9390	9390	9390	0
72	20231108	193200	57766480	9390	9390	9390	9390	0
73	20231108	193100	57766480	9390	9390	9390	9390	0
74	20231108	193000	57766480	9390	9390	9390	9390	0
75	20231108	192900	57766480	9390	9390	9390	9390	0
76	20231108	192800	57766480	9390	9390	9390	9390	0
77	20231108	192700	57766480	9390	9390	9390	9390	0
78	20231108	192600	57766480	9390	9390	9390	9390	0
79	20231108	192500	57766480	9390	9390	9390	9390	0
80	20231108	192400	57766480	9390	9390	9390	9390	0
81	20231108	192300	57766480	9390	9390	9390	9390	0
82	20231108	192200	57766480	9390	9390	9390	9390	0
83	20231108	192100	57766480	9390	9390	9390	9390	0
84	20231108	192000	57766480	9390	9390	9390	9390	0
85	20231108	191900	57766480	9390	9390	9390	9390	0
86	20231108	191800	57766480	9390	9390	9390	9390	0
87	20231108	191700	57766480	9390	9390	9390	9390	0
88	20231108	191600	57766480	9390	9390	9390	9390	0
89	20231108	191500	57766480	9390	9390	9390	9390	0
90	20231108	191400	57766480	9390	9390	9390	9390	0
91	20231108	191300	57766480	9390	9390	9390	9390	0
92	20231108	191200	57766480	9390	9390	9390	9390	163
93	20231108	191100	57766480	9390	9390	9390	9390	0
94	20231108	191000	57766480	9390	9390	9390	9390	0
95	20231108	190900	57766480	9390	9390	9390	9390	0
96	20231108	190800	57766480	9390	9390	9390	9390	0
97	20231108	190700	57766480	9390	9390	9390	9390	0
98	20231108	190600	57766480	9390	9390	9390	9390	0
99	20231108	190500	57766480	9390	9390	9390	9390	0
100	20231108	190400	57766480	9390	9390	9390	9390	0
101	20231108	190300	57766480	9390	9390	9390	9390	0
102	20231108	190200	57766480	9390	9390	9390	9390	0
103	20231108	190100	57766480	9390	9390	9390	9390	0
104	20231108	190000	57766480	9390	9390	9390	9390	0
105	20231108	185900	57766480	9390	9390	9390	9390	0
106	20231108	185800	57766480	9390	9390	9390	9390	0
107	20231108	185700	57766480	9390	9390	9390	9390	0
108	20231108	185600	57766480	9390	9390	9390	9390	0
109	20231108	185500	57766480	9390	9390	9390	9390	0
110	20231108	185400	57766480	9390	9390	9390	9390	0
111	20231108	185300	57766480	9390	9390	9390	9390	0
112	20231108	185200	57766480	9390	9390	9390	9390	0
113	20231108	185100	57766480	9390	9390	9390	9390	0
114	20231108	185000	57766480	9390	9390	9390	9390	0
115	20231108	184900	57766480	9390	9390	9390	9390	0
116	20231108	184800	57766480	9390	9390	9390	9390	0
117	20231108	184700	57766480	9390	9390	9390	9390	0
118	20231108	184600	57766480	9390	9390	9390	9390	0
119	20231108	184500	57766480	9390	9390	9390	9390	0
120	20231108	184400	57766480	9390	9390	9390	9390	0
121	20231108	184300	57766480	9390	9390	9390	9390	0
122	20231108	184200	57766480	9390	9390	9390	9390	163
123	20231108	184100	57766480	9390	9390	9390	9390	0
124	20231108	184000	57766480	9390	9390	9390	9390	0
125	20231108	183900	57766480	9390	9390	9390	9390	0
126	20231108	183800	57766480	9390	9390	9390	9390	0
127	20231108	183700	57766480	9390	9390	9390	9390	0
128	20231108	183600	57766480	9390	9390	9390	9390	0
129	20231108	183500	57766480	9390	9390	9390	9390	0
130	20231108	183400	57766480	9390	9390	9390	9390	0
131	20231108	183300	57766480	9390	9390	9390	9390	0
132	20231108	183200	57766480	9390	9390	9390	9390	0
133	20231108	183100	57766480	9390	9390	9390	9390	0
134	20231108	183000	57766480	9390	9390	9390	9390	0
135	20231108	182900	57766480	9390	9390	9390	9390	0
136	20231108	182800	57766480	9390	9390	9390	9390	0
137	20231108	182700	57766480	9390	9390	9390	9390	0
138	20231108	182600	57766480	9390	9390	9390	9390	0
139	20231108	182500	57766480	9390	9390	9390	9390	0
140	20231108	182400	57766480	9390	9390	9390	9390	0
141	20231108	182300	57766480	9390	9390	9390	9390	0
142	20231108	182200	57766480	9390	9390	9390	9390	0
143	20231108	182100	57766480	9390	9390	9390	9390	0
144	20231108	182000	57766480	9390	9390	9390	9390	0
145	20231108	181900	57766480	9390	9390	9390	9390	0
146	20231108	181800	57766480	9390	9390	9390	9390	0
147	20231108	181700	57766480	9390	9390	9390	9390	0
148	20231108	181600	57766480	9390	9390	9390	9390	0
149	20231108	181500	57766480	9390	9390	9390	9390	0
150	20231108	181400	57766480	9390	9390	9390	9390	0
151	20231108	181300	57766480	9390	9390	9390	9390	0
152	20231108	181200	57766480	9390	9390	9390	9390	163
153	20231108	181100	57766480	9390	9390	9390	9390	0
154	20231108	181000	57766480	9390	9390	9390	9390	0
155	20231108	180900	57766480	9390	9390	9390	9390	0
156	20231108	180800	57766480	9390	9390	9390	9390	0
157	20231108	180700	57766480	9390	9390	9390	9390	0
158	20231108	180600	57766480	9390	9390	9390	9390	0
159	20231108	180500	57766480	9390	9390	9390	9390	0
160	20231108	180400	57766480	9390	9390	9390	9390	0
161	20231108	180300	57766480	9390	9390	9390	9390	0
162	20231108	180200	57766480	9390	9390	9390	9390	0
163	20231108	180100	57766480	9390	9390	9390	9390	0
164	20231108	180000	57766480	9390	9390	9390	9390	0
165	20231108	175900	57766480	9390	9390	9390	9390	0
166	20231108	175800	57766480	9390	9390	9390	9390	0
167	20231108	175700	57766480	9390	9390	9390	9390	0
168	20231108	175600	57766480	9390	9390	9390	9390	0
169	20231108	175500	57766480	9390	9390	9390	9390	0
170	20231108	175400	57766480	9390	9390	9390	9390	0
171	20231108	175300	57766480	9390	9390	9390	9390	0
172	20231108	175200	57766480	9390	9390	9390	9390	0
173	20231108	175100	57766480	9390	9390	9390	9390	0
174	20231108	175000	57766480	9390	9390	9390	9390	0
175	20231108	174900	57766480	9390	9390	9390	9390	0
176	20231108	174800	57766480	9390	9390	9390	9390	0
177	20231108	174700	57766480	9390	9390	9390	9390	0
178	20231108	174600	57766480	9390	9390	9390	9390	0
179	20231108	174500	57766480	9390	9390	9390	9390	0
180	20231108	174400	57766480	9390	9390	9390	9390	0
181	20231108	174300	57766480	9390	9390	9390	9390	0
182	20231108	174200	57766480	9390	9390	9390	9390	163
183	20231108	174100	57766480	9390	9390	9390	9390	0
184	20231108	174000	57766480	9390	9390	9390	9390	0
185	20231108	173900	57766480	9390	9390	9390	9390	0
186	20231108	173800	57766480	9390	9390	9390	9390	0
187	20231108	173700	57766480	9390	9390	9390	9390	0
188	20231108	173600	57766480	9390	9390	9390	9390	0
189	20231108	173500	57766480	9390	9390	9390	9390	0
190	20231108	173400	57766480	9390	9390	9390	9390	0
191	20231108	173300	57766480	9390	9390	9390	9390	0
192	20231108	173200	57766480	9390	9390	9390	9390	0
193	20231108	173100	57766480	9390	9390	9390	9390	0
194	20231108	173000	57766480	9390	9390	9390	9390	0
195	20231108	172900	57766480	9390	9390	9390	9390	0
196	20231108	172800	57766480	9390	9390	9390	9390	0
197	20231108	172700	57766480	9390	9390	9390	9390	0
198	20231108	172600	57766480	9390	9390	9390	9390	0
199	20231108	172500	57766480	9390	9390	9390	9390	0
200	20231108	172400	57766480	9390	9390	9390	9390	0
201	20231108	172300	57766480	9390	9390	9390	9390	0
202	20231108	172200	57766480	9390	9390	9390	9390	0
203	20231108	172100	57766480	9390	9390	9390	9390	0
204	20231108	172000	57766480	9390	9390	9390	9390	0
205	20231108	171900	57766480	9390	9390	9390	9390	0
206	20231108	171800	57766480	9390	9390	9390	9390	0
207	20231108	171700	57766480	9390	9390	9390	9390	0
208	20231108	171600	57766480	9390	9390	9390	9390	0
209	20231108	171500	57766480	9390	9390	9390	9390	0
210	20231108	171400	57766480	9390	9390	9390	9390	0
211	20231108	171300	57766480	9390	9390	9390	9390	0
212	20231108	171200	57766480	9390	9390	9390	9390	163
213	20231108	171100	57766480	9390	9390	9390	9390	0
214	20231108	171000	57766480	9390	9390	9390	9390	0
215	20231108	170900	57766480	9390	9390	9390	9390	0
216	20231108	170800	57766480	9390	9390	9390	9390	0
217	20231108	170700	57766480	9390	9390	9390	9390	0
218	20231108	170600	57766480	9390	9390	9390	9390	0
219	20231108	170500	57766480	9390	9390	9390	9390	0
220	20231108	170400	57766480	9390	9390	9390	9390	0
221	20231108	170300	57766480	9390	9390	9390	9390	0
222	20231108	170200	57766480	9390	9390	9390	9390	0
223	20231108	170100	57766480	9390	9390	9390	9390	0
224	20231108	170000	57766480	9390	9390	9390	9390	0
225	20231108	165900	57766480	9390	9390	9390	9390	0
226	20231108	165800	57766480	9390	9390	9390	9390	0
227	20231108	165700	57766480	9390	9390	9390	9390	0
228	20231108	165600	57766480	9390	9390	9390	9390	0
229	20231108	165500	57766480	9390	9390	9390	9390	0
230	20231108	165400	57766480	9390	9390	9390	9390	0
231	20231108	165300	57766480	9390	9390	9390	9390	0
232	20231108	165200	57766480	9390	9390	9390	9390	0
233	20231108	165100	57766480	9390	9390	9390	9390	0
234	20231108	165000	57766480	9390	9390	9390	9390	0
235	20231108	164900	57766480	9390	9390	9390	9390	0
236	20231108	164800	57766480	9390	9390	9390	9390	0
237	20231108	164700	57766480	9390	9390	9390	9390	0
238	20231108	164600	57766480	9390	9390	9390	9390	0
239	20231108	164500	57766480	9390	9390	9390	9390	0
240	20231108	164400	57766480	9390	9390	9390	9390	0
241	20231108	164300	57766480	9390	9390	9390	9390	0
242	20231108	164200	57766480	9390	9390	9390	9390	163
243	20231108	164100	57766480	9390	9390	9390	9390	0
244	20231108	164000	57766480	9390	9390	9390	9390	0
245	20231108	163900	57766480	9390	9390	9390	9390	0
246	20231108	163800	57766480	9390	9390	9390	9390	0
247	20231108	163700	57766480	9390	9390	9390	9390	0
248	20231108	163600	57766480	9390	9390	9390	9390	0
249	20231108	163500	57766480	9390	9390	9390	9390	0
250	20231108	163400	57766480	9390	9390	9390	9390	0
251	20231108	163300	57766480	9390	9390	9390	9390	0
252	20231108	163200	57766480	9390	9390	9390	9390	0
253	20231108	163100	57766480	9390	9390	9390	9390	0
254	20231108	163000	57766480	9390	9390	9390	9390	0
255	20231108	162900	57766480	9390	9390	9390	9390	0
256	20231108	162800	57766480	9390	9390	9390	9390	0
257	20231108	162700	57766480	9390	9390	9390	9390	0
258	20231108	162600	57766480	9390	9390	9390	9390	0
259	20231108	162500	57766480	9390	9390	9390	9390	0
260	20231108	162400	57766480	9390	9390	9390	9390	0
261	20231108	162300	57766480	9390	9390	9390	9390	0
262	20231108	162200	57766480	9390	9390	9390	9390	0
263	20231108	162100	57766480	9390	9390	9390	9390	0
264	20231108	162000	57766480	9390	9390	9390	9390	0
265	20231108	161900	57766480	9390	9390	9390	9390	0
266	20231108	161800	57766480	9390	9390	9390	9390	0
267	20231108	161700	57766480	9390	9390	9390	9390	0
268	20231108	161600	57766480	9390	9390	9390	9390	0
269	20231108	161500	57766480	9390	9390	9390	9390	0
270	20231108	161400	57766480	9390	9390	9390	9390	0
271	20231108	161300	57766480	9390	9390	9390	9390	0
272	20231108	161200	57766480	9390	9390	9390	9390	163
273	20231108	161100	57766480	9390	9390	9390	9390	0
274	20231108	161000	57766480	9390	9390	9390	9390	0
275	20231108	160900	57766480	9390	9390	9390	9390	0
276	20231108	160800	57766480	9390	9390	9390	9390	0
277	20231108	160700	57766480	9390	9390	9390	9390	0
278	20231108	160600	57766480	9390	9390	9390	9390	0
279	20231108	160500	57766480	9390	9390	9390	9390	0
280	20231108	160400	57766480	9390	9390	9390	9390	0
281	20231108	160300	57766480	9390	9390	9390	9390	0
282	20231108	160200	57766480	9390	9390	9390	9390	0
283	20231108	160100	57766480	9390	9390	9390	9390	0
284	20231108	160000	57766480	9390	9390	9390	9390	0
285	20231108	155900	57766480	9390	9390	9390	9390	0
286	20231108	155800	57766480	9390	9390	9390	9390	0
287	20231108	155700	57766480	9390	9390	9390	9390	0
288	20231108	155600	57766480	9390	9390	9390	9390	0
289	20231108	155500	57766480	9390	9390	9390	9390	0
290	20231108	155400	57766480	9390	9390	9390	9390	0
291	20231108	155300	57766480	9390	9390	9390	9390	0
292	20231108	155200	57766480	9390	9390	9390	9390	0
293	20231108	155100	57766480	9390	9390	9390	9390	0
294	20231108	155000	57766480	9390	9390	9390	9390	0
295	20231108	154900	57766480	9390	9390	9390	9390	0
296	20231108	154800	57766480	9390	9390	9390	9390	0
297	20231108	154700	57766480	9390	9390	9390	9390	0
298	20231108	154600	57766480	9390	9390	9390	9390	0
299	20231108	154500	57766480	9390	9390	9390	9390	0
300	20231108	154400	57766480	9390	9390	9390	9390	0
301	20231108	154300	57766480	9390	9390	9390	9390	0
302	20231108	154200	57766480	9390	9390	9390	9390	163
303	20231108	154100	57766480	9390	9390	9390	9390	0
304	20231108	154000	57766480	9390	9390	9390	9390	0
305	20231108	153900	57766480	9390	9390	9390	9390	0
306	20231108	153800	57766480	9390	9390	9390	9390	0
307	20231108	153700	57766480	9390	9390	9390	9390	0
308	20231108	153600	57766480	9390	9390	9390	9390	0
309	20231108	153500	57766480	9390	9390	9390	9390	0
310	20231108	153400	57766480	9390	9390	9390	9390	0
311	20231108	153300	57766480	9390	9390	9390	9390	0
312	20231108	153200	57766480	9390	9390	9390	9390	0
313	20231108	153100	57766480	9390	9390	9390	9390	0
314	20231108	153000	57766480	9390	9390	9390	9390	163
315	20231108	152900	56235910	9370	9370	9370	9370	0
316	20231108	152800	56235910	9370	9370	9370	9370	0
317	20231108	152700	56235910	9370	9370	9370	9370	0
318	20231108	152600	56235910	9370	9370	9370	9370	0
319	20231108	152500	56235910	9370	9370	9370	9370	0
320	20231108	152400	56235910	9370	9370	9370	9370	0
321	20231108	152300	56235910	9370	9370	9370	9370	0
322	20231108	152200	56235910	9370	9370	9370	9370	0
323	20231108	152100	56235910	9370	9370	9370	9370	0
324	20231108	152000	56235910	9370	9370	9370	9370	0
325	20231108	151900	56235910	9370	9370	9370	9360	23
326	20231108	151800	56020410	9330	9330	9330	9330	0
327	20231108	151700	56020410	9330	9330	9330	9330	7
328	20231108	151600	55955100	9370	9330	9370	9330	10
329	20231108	151500	55861760	9330	9330	9330	9330	6
330	20231108	151400	55805780	9330	9330	9330	9330	6
331	20231108	151300	55749800	9330	9330	9330	9330	6
332	20231108	151200	55693820	9330	9330	9330	9330	6
333	20231108	151100	55637840	9330	9340	9350	9330	195
334	20231108	151000	53816590	9340	9340	9340	9340	6
335	20231108	150900	53760550	9350	9350	9350	9350	1
336	20231108	150800	53751200	9360	9370	9370	9360	2
337	20231108	150700	53732470	9370	9340	9370	9340	8
338	20231108	150600	53657690	9340	9340	9340	9340	6
339	20231108	150500	53601650	9340	9340	9340	9340	6
340	20231108	150400	53545610	9340	9340	9340	9340	6
341	20231108	150300	53489570	9340	9340	9340	9340	0
342	20231108	150200	53489570	9340	9340	9340	9340	6
343	20231108	150100	53433530	9330	9330	9330	9330	7
344	20231108	150000	53368220	9330	9330	9330	9330	6
345	20231108	145900	53312240	9330	9330	9330	9330	6
346	20231108	145800	53256260	9330	9330	9330	9330	6
347	20231108	145700	53200280	9330	9330	9330	9330	6
348	20231108	145600	53144300	9330	9330	9330	9330	6
349	20231108	145500	53088320	9330	9330	9330	9330	6
350	20231108	145400	53032340	9330	9330	9330	9330	6
351	20231108	145300	52976360	9320	9320	9320	9320	6
352	20231108	145200	52920440	9320	9320	9320	9320	6
353	20231108	145100	52864520	9320	9320	9320	9320	6
354	20231108	145000	52808600	9320	9320	9320	9320	0
355	20231108	144900	52808600	9320	9320	9320	9320	6
356	20231108	144800	52752680	9320	9320	9320	9320	6
357	20231108	144700	52696760	9320	9320	9320	9320	81
358	20231108	144600	51941840	9330	9330	9330	9330	35
359	20231108	144500	51615290	9330	9330	9330	9330	6
360	20231108	144400	51559310	9330	9330	9330	9330	6
361	20231108	144300	51503330	9330	9330	9330	9330	6
362	20231108	144200	51447350	9320	9320	9320	9320	6
363	20231108	144100	51391430	9330	9320	9330	9320	26
364	20231108	144000	51148910	9330	9330	9330	9330	36
365	20231108	143900	50813030	9330	9330	9330	9330	56
366	20231108	143800	50290550	9330	9330	9330	9330	6
367	20231108	143700	50234570	9330	9330	9330	9330	0
368	20231108	143600	50234570	9330	9330	9330	9330	6
369	20231108	143500	50178590	9330	9330	9330	9330	6
370	20231108	143400	50122610	9330	9340	9340	9330	16
371	20231108	143300	49973240	9340	9360	9360	9340	35
372	20231108	143200	49646320	9340	9340	9340	9340	26
373	20231108	143100	49403480	9340	9340	9340	9340	7
374	20231108	143000	49338100	9340	9340	9340	9340	6
375	20231108	142900	49282060	9340	9340	9340	9340	6
376	20231108	142800	49226020	9340	9340	9340	9340	6
377	20231108	142700	49169980	9340	9340	9340	9340	6
378	20231108	142600	49113940	9340	9340	9340	9340	6
379	20231108	142500	49057900	9340	9340	9340	9340	66
380	20231108	142400	48441460	9340	9340	9340	9340	0
381	20231108	142300	48441460	9340	9340	9340	9340	6
382	20231108	142200	48385420	9340	9340	9340	9340	6
383	20231108	142100	48329380	9340	9340	9340	9340	6
384	20231108	142000	48273340	9340	9340	9340	9340	6
385	20231108	141900	48217300	9340	9340	9340	9340	6
386	20231108	141800	48161260	9340	9340	9340	9340	6
387	20231108	141700	48105220	9340	9340	9340	9340	6
388	20231108	141600	48049180	9340	9340	9340	9340	7
389	20231108	141500	47983800	9340	9340	9340	9340	6
390	20231108	141400	47927760	9340	9340	9340	9340	6
391	20231108	141300	47871720	9340	9340	9340	9340	6
392	20231108	141200	47815680	9340	9340	9340	9340	6
393	20231108	141100	47759640	9340	9340	9340	9340	0
394	20231108	141000	47759640	9340	9340	9340	9340	6
395	20231108	140900	47703600	9340	9340	9340	9340	6
396	20231108	140800	47647560	9340	9340	9340	9340	6
397	20231108	140700	47591520	9340	9340	9340	9340	6
398	20231108	140600	47535480	9340	9340	9340	9340	6
399	20231108	140500	47479440	9340	9370	9370	9340	19
400	20231108	140400	47301590	9340	9340	9340	9340	6
401	20231108	140300	47245550	9340	9340	9340	9340	156
402	20231108	140200	45788510	9340	9340	9340	9340	6
403	20231108	140100	45732470	9340	9340	9340	9340	7
404	20231108	140000	45667090	9340	9340	9340	9340	6
405	20231108	135900	45611050	9340	9340	9340	9340	6
406	20231108	135800	45555010	9340	9340	9340	9340	0
407	20231108	135700	45555010	9340	9340	9340	9340	6
408	20231108	135600	45498970	9340	9340	9340	9340	6
409	20231108	135500	45442930	9340	9340	9340	9340	6
410	20231108	135400	45386890	9340	9340	9340	9340	6
411	20231108	135300	45330850	9340	9340	9340	9340	6
412	20231108	135200	45274810	9350	9340	9350	9340	7
413	20231108	135100	45209420	9340	9340	9340	9340	6
414	20231108	135000	45153380	9340	9340	9340	9340	6
415	20231108	134900	45097340	9340	9340	9340	9340	6
416	20231108	134800	45041300	9340	9340	9340	9340	6
417	20231108	134700	44985260	9350	9340	9350	9340	20
418	20231108	134600	44798320	9350	9350	9350	9350	192
419	20231108	134500	43003120	9350	9350	9350	9350	0
420	20231108	134400	43003120	9350	9350	9350	9350	6
421	20231108	134300	42947020	9350	9350	9350	9350	6
422	20231108	134200	42890920	9350	9350	9350	9350	6
423	20231108	134100	42834820	9350	9350	9350	9350	6
424	20231108	134000	42778720	9350	9350	9350	9350	6
425	20231108	133900	42722620	9350	9350	9350	9350	6
426	20231108	133800	42666520	9350	9350	9350	9350	6
427	20231108	133700	42610420	9360	9360	9360	9360	206
428	20231108	133600	40682260	9380	9380	9380	9380	8
429	20231108	133500	40607220	9380	9380	9380	9380	6
430	20231108	133400	40550940	9380	9380	9380	9380	36
431	20231108	133300	40213260	9380	9380	9380	9380	6
432	20231108	133200	40156980	9380	9380	9380	9380	0
433	20231108	133100	40156980	9380	9380	9380	9380	6
434	20231108	133000	40100700	9380	9380	9380	9380	6
435	20231108	132900	40044420	9380	9380	9380	9380	7
436	20231108	132800	39978760	9380	9380	9380	9380	0
437	20231108	132700	39978760	9380	9380	9380	9380	0
438	20231108	132600	39978760	9380	9380	9380	9380	0
439	20231108	132500	39978760	9380	9380	9380	9380	0
440	20231108	132400	39978760	9380	9380	9380	9380	0
441	20231108	132300	39978760	9380	9380	9380	9380	99
442	20231108	132200	39050140	9380	9380	9380	9380	100
443	20231108	132100	38112140	9380	9380	9380	9380	1
444	20231108	132000	38102760	9380	9380	9380	9380	0
445	20231108	131900	38102760	9380	9380	9380	9380	0
446	20231108	131800	38102760	9380	9380	9380	9380	0
447	20231108	131700	38102760	9380	9380	9380	9380	0
448	20231108	131600	38102760	9380	9380	9380	9380	0
449	20231108	131500	38102760	9380	9380	9380	9380	0
450	20231108	131400	38102760	9380	9380	9380	9380	0
451	20231108	131300	38102760	9380	9380	9380	9380	0
452	20231108	131200	38102760	9380	9380	9380	9380	0
453	20231108	131100	38102760	9380	9380	9380	9380	0
454	20231108	131000	38102760	9380	9380	9380	9380	0
455	20231108	130900	38102760	9380	9380	9380	9380	0
456	20231108	130800	38102760	9380	9380	9380	9380	100
457	20231108	130700	37164760	9380	9370	9380	9370	200
458	20231108	130600	35289760	9360	9360	9360	9360	0
459	20231108	130500	35289760	9360	9360	9360	9360	10
460	20231108	130400	35196160	9370	9370	9370	9370	0
461	20231108	130300	35196160	9370	9370	9370	9370	0
462	20231108	130200	35196160	9370	9370	9370	9370	0
463	20231108	130100	35196160	9370	9370	9370	9370	0
464	20231108	130000	35196160	9370	9370	9370	9370	0
465	20231108	125900	35196160	9370	9370	9370	9370	0
466	20231108	125800	35196160	9370	9370	9370	9370	0
467	20231108	125700	35196160	9370	9370	9370	9370	0
468	20231108	125600	35196160	9370	9370	9370	9370	0
469	20231108	125500	35196160	9370	9370	9370	9370	0
470	20231108	125400	35196160	9370	9370	9370	9370	0
471	20231108	125300	35196160	9370	9370	9370	9370	0
472	20231108	125200	35196160	9370	9370	9370	9370	0
473	20231108	125100	35196160	9370	9370	9370	9370	0
474	20231108	125000	35196160	9370	9370	9370	9370	9
475	20231108	124900	35111830	9370	9370	9370	9370	0
476	20231108	124800	35111830	9370	9370	9370	9370	0
477	20231108	124700	35111830	9370	9370	9370	9370	0
478	20231108	124600	35111830	9370	9370	9370	9370	0
479	20231108	124500	35111830	9370	9370	9370	9370	0
480	20231108	124400	35111830	9370	9370	9370	9370	0
481	20231108	124300	35111830	9370	9370	9370	9370	0
482	20231108	124200	35111830	9370	9370	9370	9370	21
483	20231108	124100	34915060	9370	9370	9370	9370	0
484	20231108	124000	34915060	9370	9370	9370	9370	0
485	20231108	123900	34915060	9370	9370	9370	9370	0
486	20231108	123800	34915060	9370	9380	9380	9370	79
487	20231108	123700	34174370	9380	9380	9380	9380	0
488	20231108	123600	34174370	9380	9380	9380	9380	0
489	20231108	123500	34174370	9380	9380	9380	9380	0
490	20231108	123400	34174370	9380	9380	9380	9380	1
491	20231108	123300	34164990	9370	9370	9370	9370	0
492	20231108	123200	34164990	9370	9370	9370	9370	0
493	20231108	123100	34164990	9370	9370	9370	9370	0
494	20231108	123000	34164990	9370	9370	9370	9370	0
495	20231108	122900	34164990	9370	9370	9370	9370	0
496	20231108	122800	34164990	9370	9370	9370	9370	0
497	20231108	122700	34164990	9370	9370	9370	9370	35
498	20231108	122600	33837040	9370	9370	9370	9370	0
499	20231108	122500	33837040	9370	9370	9370	9370	0
500	20231108	122400	33837040	9370	9370	9370	9370	0
501	20231108	122300	33837040	9370	9370	9370	9370	0
502	20231108	122200	33837040	9370	9370	9370	9370	27
503	20231108	122100	33584050	9370	9370	9370	9370	215
504	20231108	122000	31569500	9370	9370	9370	9370	0
505	20231108	121900	31569500	9370	9370	9370	9370	14
506	20231108	121800	31438320	9370	9370	9370	9370	0
507	20231108	121700	31438320	9370	9370	9370	9370	87
508	20231108	121600	30623130	9370	9370	9370	9370	0
509	20231108	121500	30623130	9370	9370	9370	9370	13
510	20231108	121400	30501320	9370	9360	9370	9360	200
511	20231108	121300	28627330	9350	9350	9350	9350	14
512	20231108	121200	28496430	9350	9350	9350	9350	4
513	20231108	121100	28459030	9350	9350	9350	9350	0
514	20231108	121000	28459030	9350	9350	9350	9350	0
515	20231108	120900	28459030	9350	9350	9350	9350	0
516	20231108	120800	28459030	9350	9350	9350	9350	0
517	20231108	120700	28459030	9350	9350	9350	9350	0
518	20231108	120600	28459030	9350	9350	9350	9350	0
519	20231108	120500	28459030	9350	9350	9350	9350	0
520	20231108	120400	28459030	9350	9350	9350	9350	0
521	20231108	120300	28459030	9350	9350	9350	9350	0
522	20231108	120200	28459030	9350	9350	9350	9350	0
523	20231108	120100	28459030	9350	9350	9350	9350	0
524	20231108	120000	28459030	9350	9350	9350	9350	0
525	20231108	115900	28459030	9350	9350	9350	9350	0
526	20231108	115800	28459030	9350	9350	9350	9350	0
527	20231108	115700	28459030	9350	9350	9350	9350	0
528	20231108	115600	28459030	9350	9350	9350	9350	0
529	20231108	115500	28459030	9350	9350	9350	9350	0
530	20231108	115400	28459030	9350	9350	9350	9350	0
531	20231108	115300	28459030	9350	9350	9350	9350	0
532	20231108	115200	28459030	9350	9350	9350	9350	0
533	20231108	115100	28459030	9350	9350	9350	9350	0
534	20231108	115000	28459030	9350	9350	9350	9350	0
535	20231108	114900	28459030	9350	9350	9350	9350	0
536	20231108	114800	28459030	9350	9350	9350	9350	17
537	20231108	114700	28300080	9370	9370	9370	9370	0
538	20231108	114600	28300080	9370	9370	9370	9370	0
539	20231108	114500	28300080	9370	9370	9370	9370	0
540	20231108	114400	28300080	9370	9370	9370	9370	0
541	20231108	114300	28300080	9370	9370	9370	9370	0
542	20231108	114200	28300080	9370	9370	9370	9370	0
543	20231108	114100	28300080	9370	9370	9370	9370	0
544	20231108	114000	28300080	9370	9370	9370	9370	0
545	20231108	113900	28300080	9370	9370	9370	9370	0
546	20231108	113800	28300080	9370	9370	9370	9370	0
547	20231108	113700	28300080	9370	9370	9370	9370	0
548	20231108	113600	28300080	9370	9370	9370	9370	0
549	20231108	113500	28300080	9370	9370	9370	9370	0
550	20231108	113400	28300080	9370	9370	9370	9370	0
551	20231108	113300	28300080	9370	9370	9370	9370	0
552	20231108	113200	28300080	9370	9370	9370	9370	0
553	20231108	113100	28300080	9370	9370	9370	9370	0
554	20231108	113000	28300080	9370	9370	9370	9370	0
555	20231108	112900	28300080	9370	9370	9370	9370	0
556	20231108	112800	28300080	9370	9370	9370	9370	0
557	20231108	112700	28300080	9370	9370	9370	9370	0
558	20231108	112600	28300080	9370	9370	9370	9370	2
559	20231108	112500	28281340	9350	9350	9350	9350	0
560	20231108	112400	28281340	9350	9350	9350	9350	0
561	20231108	112300	28281340	9350	9350	9350	9350	0
562	20231108	112200	28281340	9350	9350	9350	9350	0
563	20231108	112100	28281340	9350	9350	9350	9350	0
564	20231108	112000	28281340	9350	9350	9350	9350	0
565	20231108	111900	28281340	9350	9350	9350	9350	0
566	20231108	111800	28281340	9350	9350	9350	9350	2
567	20231108	111700	28262640	9350	9350	9350	9350	0
568	20231108	111600	28262640	9350	9350	9350	9350	0
569	20231108	111500	28262640	9350	9350	9350	9350	0
570	20231108	111400	28262640	9350	9350	9350	9350	0
571	20231108	111300	28262640	9350	9350	9350	9350	45
572	20231108	111200	27841890	9350	9350	9350	9350	0
573	20231108	111100	27841890	9350	9350	9350	9350	0
574	20231108	111000	27841890	9350	9350	9350	9350	0
575	20231108	110900	27841890	9350	9350	9350	9350	0
576	20231108	110800	27841890	9350	9350	9350	9350	0
577	20231108	110700	27841890	9350	9350	9350	9350	0
578	20231108	110600	27841890	9350	9350	9350	9350	0
579	20231108	110500	27841890	9350	9350	9350	9350	0
580	20231108	110400	27841890	9350	9350	9350	9350	0
581	20231108	110300	27841890	9350	9350	9350	9350	0
582	20231108	110200	27841890	9350	9350	9350	9350	1
583	20231108	110100	27832540	9350	9350	9350	9350	0
584	20231108	110000	27832540	9350	9350	9350	9350	0
585	20231108	105900	27832540	9350	9350	9350	9350	0
586	20231108	105800	27832540	9350	9350	9350	9350	0
587	20231108	105700	27832540	9350	9350	9350	9350	0
588	20231108	105600	27832540	9350	9350	9350	9350	29
589	20231108	105500	27561390	9320	9320	9320	9320	0
590	20231108	105400	27561390	9320	9320	9320	9320	10
591	20231108	105300	27468190	9350	9350	9350	9350	0
592	20231108	105200	27468190	9350	9350	9350	9350	0
593	20231108	105100	27468190	9350	9350	9350	9350	0
594	20231108	105000	27468190	9350	9350	9350	9350	0
595	20231108	104900	27468190	9350	9350	9350	9350	0
596	20231108	104800	27468190	9350	9350	9350	9350	0
597	20231108	104700	27468190	9350	9350	9350	9350	0
598	20231108	104600	27468190	9350	9350	9350	9350	0
599	20231108	104500	27468190	9350	9350	9350	9350	0
600	20231108	104400	27468190	9350	9350	9350	9350	0
601	20231108	104300	27468190	9350	9350	9350	9350	0
602	20231108	104200	27468190	9350	9350	9350	9350	1
603	20231108	104100	27458840	9350	9350	9350	9350	0
604	20231108	104000	27458840	9350	9350	9350	9350	0
605	20231108	103900	27458840	9350	9350	9350	9350	0
606	20231108	103800	27458840	9350	9340	9350	9340	2
607	20231108	103700	27440150	9340	9340	9340	9340	0
608	20231108	103600	27440150	9340	9340	9340	9340	0
609	20231108	103500	27440150	9340	9340	9340	9340	1
610	20231108	103400	27430810	9320	9320	9320	9320	0
611	20231108	103300	27430810	9320	9320	9320	9320	0
612	20231108	103200	27430810	9320	9320	9320	9320	0
613	20231108	103100	27430810	9320	9320	9320	9320	0
614	20231108	103000	27430810	9320	9320	9320	9320	0
615	20231108	102900	27430810	9320	9320	9320	9320	0
616	20231108	102800	27430810	9320	9320	9320	9320	0
617	20231108	102700	27430810	9320	9320	9320	9320	0
618	20231108	102600	27430810	9320	9320	9320	9320	0
619	20231108	102500	27430810	9320	9320	9320	9320	0
620	20231108	102400	27430810	9320	9320	9320	9320	0
621	20231108	102300	27430810	9320	9320	9320	9320	1
622	20231108	102200	27421490	9340	9340	9340	9340	39
623	20231108	102100	27057230	9340	9350	9350	9340	156
624	20231108	102000	25600180	9340	9340	9340	9340	0
625	20231108	101900	25600180	9340	9340	9340	9340	0
626	20231108	101800	25600180	9340	9340	9340	9340	36
627	20231108	101700	25263940	9340	9340	9340	9340	0
628	20231108	101600	25263940	9340	9340	9340	9340	0
629	20231108	101500	25263940	9340	9340	9340	9340	0
630	20231108	101400	25263940	9340	9340	9340	9340	0
631	20231108	101300	25263940	9340	9340	9340	9340	0
632	20231108	101200	25263940	9340	9340	9340	9340	0
633	20231108	101100	25263940	9340	9340	9340	9340	1
634	20231108	101000	25254600	9330	9330	9330	9330	0
635	20231108	100900	25254600	9330	9330	9330	9330	1
636	20231108	100800	25245270	9320	9310	9320	9310	92
637	20231108	100700	24388560	9310	9310	9310	9310	1
638	20231108	100600	24379250	9310	9310	9310	9310	6
639	20231108	100500	24323390	9310	9310	9310	9310	0
640	20231108	100400	24323390	9310	9310	9310	9310	101
641	20231108	100300	23383080	9320	9320	9320	9320	0
642	20231108	100200	23383080	9320	9320	9320	9320	0
643	20231108	100100	23383080	9320	9320	9320	9320	0
644	20231108	100000	23383080	9320	9320	9320	9320	0
645	20231108	095900	23383080	9320	9320	9320	9320	81
646	20231108	095800	22628160	9320	9320	9320	9320	0
647	20231108	095700	22628160	9320	9320	9320	9320	203
648	20231108	095600	20736200	9320	9320	9320	9320	0
649	20231108	095500	20736200	9320	9320	9320	9320	0
650	20231108	095400	20736200	9320	9320	9320	9320	40
651	20231108	095300	20363400	9320	9320	9320	9320	0
652	20231108	095200	20363400	9320	9320	9320	9320	20
653	20231108	095100	20177000	9340	9340	9340	9340	20
654	20231108	095000	19990200	9340	9340	9340	9340	30
655	20231108	094900	19710000	9320	9320	9320	9320	0
656	20231108	094800	19710000	9320	9320	9320	9320	0
657	20231108	094700	19710000	9320	9320	9320	9320	0
658	20231108	094600	19710000	9320	9320	9320	9320	20
659	20231108	094500	19523600	9310	9310	9310	9310	0
660	20231108	094400	19523600	9310	9310	9310	9310	21
661	20231108	094300	19328090	9300	9300	9300	9300	0
662	20231108	094200	19328090	9300	9300	9300	9300	0
663	20231108	094100	19328090	9300	9340	9340	9300	519
664	20231108	094000	14481350	9340	9340	9340	9340	0
665	20231108	093900	14481350	9340	9340	9340	9340	0
666	20231108	093800	14481350	9340	9340	9340	9340	0
667	20231108	093700	14481350	9340	9340	9340	9340	1
668	20231108	093600	14472010	9350	9350	9350	9350	29
669	20231108	093500	14200860	9340	9340	9340	9340	0
670	20231108	093400	14200860	9340	9340	9340	9340	0
671	20231108	093300	14200860	9340	9340	9340	9340	0
672	20231108	093200	14200860	9340	9340	9340	9340	2
673	20231108	093100	14182180	9340	9340	9340	9340	5
674	20231108	093000	14135480	9340	9310	9340	9300	103
675	20231108	092900	13176600	9300	9300	9300	9290	341
676	20231108	092800	10005590	9300	9300	9300	9300	542
677	20231108	092700	4964990	9300	9300	9300	9300	0
678	20231108	092600	4964990	9300	9310	9310	9300	101
679	20231108	092500	4025490	9310	9310	9310	9310	0
680	20231108	092400	4025490	9310	9310	9310	9310	220
681	20231108	092300	1977290	9300	9320	9320	9300	31
682	20231108	092200	1688770	9320	9320	9320	9320	0
683	20231108	092100	1688770	9320	9320	9320	9320	20
684	20231108	092000	1502370	9300	9300	9300	9300	0
685	20231108	091900	1502370	9300	9300	9300	9300	0
686	20231108	091800	1502370	9300	9300	9300	9300	0
687	20231108	091700	1502370	9300	9300	9300	9300	0
688	20231108	091600	1502370	9300	9310	9310	9300	41
689	20231108	091500	1120970	9390	9390	9390	9390	0
690	20231108	091400	1120970	9390	9390	9390	9390	0
691	20231108	091300	1120970	9390	9380	9390	9380	2
692	20231108	091200	1102200	9260	9260	9260	9260	0
693	20231108	091100	1102200	9260	9260	9260	9260	1
694	20231108	091000	1092940	9420	9420	9420	9420	0
695	20231108	090900	1092940	9420	9420	9420	9420	0
696	20231108	090800	1092940	9420	9420	9420	9420	0
697	20231108	090700	1092940	9420	9420	9420	9420	0
698	20231108	090600	1092940	9420	9420	9420	9420	105
699	20231108	090500	103840	9440	9440	9440	9440	0
700	20231108	090400	103840	9440	9440	9440	9440	0
701	20231108	090300	103840	9440	9440	9440	9440	0
702	20231108	090200	103840	9440	9440	9440	9440	0
703	20231108	090100	103840	9440	9440	9440	9440	0
704	20231108	090000	103840	9440	9440	9440	9440	11