KissMeData/049520/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192900	240641390	4640	4640	4640	4640	1030
3	20231108	192800	240641390	4640	4640	4640	4640	0
4	20231108	192700	240641390	4640	4640	4640	4640	0
5	20231108	192600	240641390	4640	4640	4640	4640	0
6	20231108	192500	240641390	4640	4640	4640	4640	0
7	20231108	192400	240641390	4640	4640	4640	4640	0
8	20231108	192300	240641390	4640	4640	4640	4640	0
9	20231108	192200	240641390	4640	4640	4640	4640	0
10	20231108	192100	240641390	4640	4640	4640	4640	0
11	20231108	192000	240641390	4640	4640	4640	4640	0
12	20231108	191900	240641390	4640	4640	4640	4640	0
13	20231108	191800	240641390	4640	4640	4640	4640	0
14	20231108	191700	240641390	4640	4640	4640	4640	0
15	20231108	191600	240641390	4640	4640	4640	4640	0
16	20231108	191500	240641390	4640	4640	4640	4640	0
17	20231108	191400	240641390	4640	4640	4640	4640	0
18	20231108	191300	240641390	4640	4640	4640	4640	0
19	20231108	191200	240641390	4640	4640	4640	4640	0
20	20231108	191100	240641390	4640	4640	4640	4640	0
21	20231108	191000	240641390	4640	4640	4640	4640	0
22	20231108	190900	240641390	4640	4640	4640	4640	0
23	20231108	190800	240641390	4640	4640	4640	4640	0
24	20231108	190700	240641390	4640	4640	4640	4640	0
25	20231108	190600	240641390	4640	4640	4640	4640	0
26	20231108	190500	240641390	4640	4640	4640	4640	0
27	20231108	190400	240641390	4640	4640	4640	4640	0
28	20231108	190300	240641390	4640	4640	4640	4640	0
29	20231108	190200	240641390	4640	4640	4640	4640	0
30	20231108	190100	240641390	4640	4640	4640	4640	0
31	20231108	190000	240641390	4640	4640	4640	4640	0
32	20231108	185900	240641390	4640	4640	4640	4640	1030
33	20231108	185800	240641390	4640	4640	4640	4640	0
34	20231108	185700	240641390	4640	4640	4640	4640	0
35	20231108	185600	240641390	4640	4640	4640	4640	0
36	20231108	185500	240641390	4640	4640	4640	4640	0
37	20231108	185400	240641390	4640	4640	4640	4640	0
38	20231108	185300	240641390	4640	4640	4640	4640	0
39	20231108	185200	240641390	4640	4640	4640	4640	0
40	20231108	185100	240641390	4640	4640	4640	4640	0
41	20231108	185000	240641390	4640	4640	4640	4640	0
42	20231108	184900	240641390	4640	4640	4640	4640	0
43	20231108	184800	240641390	4640	4640	4640	4640	0
44	20231108	184700	240641390	4640	4640	4640	4640	0
45	20231108	184600	240641390	4640	4640	4640	4640	0
46	20231108	184500	240641390	4640	4640	4640	4640	0
47	20231108	184400	240641390	4640	4640	4640	4640	0
48	20231108	184300	240641390	4640	4640	4640	4640	0
49	20231108	184200	240641390	4640	4640	4640	4640	0
50	20231108	184100	240641390	4640	4640	4640	4640	0
51	20231108	184000	240641390	4640	4640	4640	4640	0
52	20231108	183900	240641390	4640	4640	4640	4640	0
53	20231108	183800	240641390	4640	4640	4640	4640	0
54	20231108	183700	240641390	4640	4640	4640	4640	0
55	20231108	183600	240641390	4640	4640	4640	4640	0
56	20231108	183500	240641390	4640	4640	4640	4640	0
57	20231108	183400	240641390	4640	4640	4640	4640	0
58	20231108	183300	240641390	4640	4640	4640	4640	0
59	20231108	183200	240641390	4640	4640	4640	4640	0
60	20231108	183100	240641390	4640	4640	4640	4640	0
61	20231108	183000	240641390	4640	4640	4640	4640	0
62	20231108	182900	240641390	4640	4640	4640	4640	1030
63	20231108	182800	240641390	4640	4640	4640	4640	0
64	20231108	182700	240641390	4640	4640	4640	4640	0
65	20231108	182600	240641390	4640	4640	4640	4640	0
66	20231108	182500	240641390	4640	4640	4640	4640	0
67	20231108	182400	240641390	4640	4640	4640	4640	0
68	20231108	182300	240641390	4640	4640	4640	4640	0
69	20231108	182200	240641390	4640	4640	4640	4640	0
70	20231108	182100	240641390	4640	4640	4640	4640	0
71	20231108	182000	240641390	4640	4640	4640	4640	0
72	20231108	181900	240641390	4640	4640	4640	4640	0
73	20231108	181800	240641390	4640	4640	4640	4640	0
74	20231108	181700	240641390	4640	4640	4640	4640	0
75	20231108	181600	240641390	4640	4640	4640	4640	0
76	20231108	181500	240641390	4640	4640	4640	4640	0
77	20231108	181400	240641390	4640	4640	4640	4640	0
78	20231108	181300	240641390	4640	4640	4640	4640	0
79	20231108	181200	240641390	4640	4640	4640	4640	0
80	20231108	181100	240641390	4640	4640	4640	4640	0
81	20231108	181000	240641390	4640	4640	4640	4640	0
82	20231108	180900	240641390	4640	4640	4640	4640	0
83	20231108	180800	240641390	4640	4640	4640	4640	0
84	20231108	180700	240641390	4640	4640	4640	4640	0
85	20231108	180600	240641390	4640	4640	4640	4640	0
86	20231108	180500	240641390	4640	4640	4640	4640	0
87	20231108	180400	240641390	4640	4640	4640	4640	0
88	20231108	180300	240641390	4640	4640	4640	4640	0
89	20231108	180200	240641390	4640	4640	4640	4640	0
90	20231108	180100	240641390	4640	4640	4640	4640	0
91	20231108	180000	240641390	4640	4640	4640	4640	0
92	20231108	175900	240641390	4640	4640	4640	4640	1030
93	20231108	175800	240641390	4640	4640	4640	4640	0
94	20231108	175700	240641390	4640	4640	4640	4640	0
95	20231108	175600	240641390	4640	4640	4640	4640	0
96	20231108	175500	240641390	4640	4640	4640	4640	0
97	20231108	175400	240641390	4640	4640	4640	4640	0
98	20231108	175300	240641390	4640	4640	4640	4640	0
99	20231108	175200	240641390	4640	4640	4640	4640	0
100	20231108	175100	240641390	4640	4640	4640	4640	0
101	20231108	175000	240641390	4640	4640	4640	4640	0
102	20231108	174900	240641390	4640	4640	4640	4640	0
103	20231108	174800	240641390	4640	4640	4640	4640	0
104	20231108	174700	240641390	4640	4640	4640	4640	0
105	20231108	174600	240641390	4640	4640	4640	4640	0
106	20231108	174500	240641390	4640	4640	4640	4640	0
107	20231108	174400	240641390	4640	4640	4640	4640	0
108	20231108	174300	240641390	4640	4640	4640	4640	0
109	20231108	174200	240641390	4640	4640	4640	4640	0
110	20231108	174100	240641390	4640	4640	4640	4640	0
111	20231108	174000	240641390	4640	4640	4640	4640	0
112	20231108	173900	240641390	4640	4640	4640	4640	0
113	20231108	173800	240641390	4640	4640	4640	4640	0
114	20231108	173700	240641390	4640	4640	4640	4640	0
115	20231108	173600	240641390	4640	4640	4640	4640	0
116	20231108	173500	240641390	4640	4640	4640	4640	0
117	20231108	173400	240641390	4640	4640	4640	4640	0
118	20231108	173300	240641390	4640	4640	4640	4640	0
119	20231108	173200	240641390	4640	4640	4640	4640	0
120	20231108	173100	240641390	4640	4640	4640	4640	0
121	20231108	173000	240641390	4640	4640	4640	4640	0
122	20231108	172900	240641390	4640	4640	4640	4640	1030
123	20231108	172800	240641390	4640	4640	4640	4640	0
124	20231108	172700	240641390	4640	4640	4640	4640	0
125	20231108	172600	240641390	4640	4640	4640	4640	0
126	20231108	172500	240641390	4640	4640	4640	4640	0
127	20231108	172400	240641390	4640	4640	4640	4640	0
128	20231108	172300	240641390	4640	4640	4640	4640	0
129	20231108	172200	240641390	4640	4640	4640	4640	0
130	20231108	172100	240641390	4640	4640	4640	4640	0
131	20231108	172000	240641390	4640	4640	4640	4640	0
132	20231108	171900	240641390	4640	4640	4640	4640	0
133	20231108	171800	240641390	4640	4640	4640	4640	0
134	20231108	171700	240641390	4640	4640	4640	4640	0
135	20231108	171600	240641390	4640	4640	4640	4640	0
136	20231108	171500	240641390	4640	4640	4640	4640	0
137	20231108	171400	240641390	4640	4640	4640	4640	0
138	20231108	171300	240641390	4640	4640	4640	4640	0
139	20231108	171200	240641390	4640	4640	4640	4640	0
140	20231108	171100	240641390	4640	4640	4640	4640	0
141	20231108	171000	240641390	4640	4640	4640	4640	0
142	20231108	170900	240641390	4640	4640	4640	4640	0
143	20231108	170800	240641390	4640	4640	4640	4640	0
144	20231108	170700	240641390	4640	4640	4640	4640	0
145	20231108	170600	240641390	4640	4640	4640	4640	0
146	20231108	170500	240641390	4640	4640	4640	4640	0
147	20231108	170400	240641390	4640	4640	4640	4640	0
148	20231108	170300	240641390	4640	4640	4640	4640	0
149	20231108	170200	240641390	4640	4640	4640	4640	0
150	20231108	170100	240641390	4640	4640	4640	4640	0
151	20231108	170000	240641390	4640	4640	4640	4640	0
152	20231108	165900	240641390	4640	4640	4640	4640	1030
153	20231108	165800	240641390	4640	4640	4640	4640	0
154	20231108	165700	240641390	4640	4640	4640	4640	0
155	20231108	165600	240641390	4640	4640	4640	4640	0
156	20231108	165500	240641390	4640	4640	4640	4640	0
157	20231108	165400	240641390	4640	4640	4640	4640	0
158	20231108	165300	240641390	4640	4640	4640	4640	0
159	20231108	165200	240641390	4640	4640	4640	4640	0
160	20231108	165100	240641390	4640	4640	4640	4640	0
161	20231108	165000	240641390	4640	4640	4640	4640	0
162	20231108	164900	240641390	4640	4640	4640	4640	0
163	20231108	164800	240641390	4640	4640	4640	4640	0
164	20231108	164700	240641390	4640	4640	4640	4640	0
165	20231108	164600	240641390	4640	4640	4640	4640	0
166	20231108	164500	240641390	4640	4640	4640	4640	0
167	20231108	164400	240641390	4640	4640	4640	4640	0
168	20231108	164300	240641390	4640	4640	4640	4640	0
169	20231108	164200	240641390	4640	4640	4640	4640	0
170	20231108	164100	240641390	4640	4640	4640	4640	0
171	20231108	164000	240641390	4640	4640	4640	4640	0
172	20231108	163900	240641390	4640	4640	4640	4640	0
173	20231108	163800	240641390	4640	4640	4640	4640	0
174	20231108	163700	240641390	4640	4640	4640	4640	0
175	20231108	163600	240641390	4640	4640	4640	4640	0
176	20231108	163500	240641390	4640	4640	4640	4640	0
177	20231108	163400	240641390	4640	4640	4640	4640	0
178	20231108	163300	240641390	4640	4640	4640	4640	0
179	20231108	163200	240641390	4640	4640	4640	4640	0
180	20231108	163100	240641390	4640	4640	4640	4640	0
181	20231108	163000	240641390	4640	4640	4640	4640	0
182	20231108	162900	240641390	4640	4640	4640	4640	1030
183	20231108	162800	240641390	4640	4640	4640	4640	0
184	20231108	162700	240641390	4640	4640	4640	4640	0
185	20231108	162600	240641390	4640	4640	4640	4640	0
186	20231108	162500	240641390	4640	4640	4640	4640	0
187	20231108	162400	240641390	4640	4640	4640	4640	0
188	20231108	162300	240641390	4640	4640	4640	4640	0
189	20231108	162200	240641390	4640	4640	4640	4640	0
190	20231108	162100	240641390	4640	4640	4640	4640	0
191	20231108	162000	240641390	4640	4640	4640	4640	0
192	20231108	161900	240641390	4640	4640	4640	4640	0
193	20231108	161800	240641390	4640	4640	4640	4640	0
194	20231108	161700	240641390	4640	4640	4640	4640	0
195	20231108	161600	240641390	4640	4640	4640	4640	0
196	20231108	161500	240641390	4640	4640	4640	4640	0
197	20231108	161400	240641390	4640	4640	4640	4640	0
198	20231108	161300	240641390	4640	4640	4640	4640	0
199	20231108	161200	240641390	4640	4640	4640	4640	0
200	20231108	161100	240641390	4640	4640	4640	4640	0
201	20231108	161000	240641390	4640	4640	4640	4640	0
202	20231108	160900	240641390	4640	4640	4640	4640	0
203	20231108	160800	240641390	4640	4640	4640	4640	0
204	20231108	160700	240641390	4640	4640	4640	4640	0
205	20231108	160600	240641390	4640	4640	4640	4640	0
206	20231108	160500	240641390	4640	4640	4640	4640	0
207	20231108	160400	240641390	4640	4640	4640	4640	0
208	20231108	160300	240641390	4640	4640	4640	4640	0
209	20231108	160200	240641390	4640	4640	4640	4640	0
210	20231108	160100	240641390	4640	4640	4640	4640	0
211	20231108	160000	240641390	4640	4640	4640	4640	0
212	20231108	155900	240641390	4640	4640	4640	4640	1030
213	20231108	155800	240641390	4640	4640	4640	4640	0
214	20231108	155700	240641390	4640	4640	4640	4640	0
215	20231108	155600	240641390	4640	4640	4640	4640	0
216	20231108	155500	240641390	4640	4640	4640	4640	0
217	20231108	155400	240641390	4640	4640	4640	4640	0
218	20231108	155300	240641390	4640	4640	4640	4640	0
219	20231108	155200	240641390	4640	4640	4640	4640	0
220	20231108	155100	240641390	4640	4640	4640	4640	0
221	20231108	155000	240641390	4640	4640	4640	4640	0
222	20231108	154900	240641390	4640	4640	4640	4640	0
223	20231108	154800	240641390	4640	4640	4640	4640	0
224	20231108	154700	240641390	4640	4640	4640	4640	0
225	20231108	154600	240641390	4640	4640	4640	4640	0
226	20231108	154500	240641390	4640	4640	4640	4640	0
227	20231108	154400	240641390	4640	4640	4640	4640	0
228	20231108	154300	240641390	4640	4640	4640	4640	0
229	20231108	154200	240641390	4640	4640	4640	4640	0
230	20231108	154100	240641390	4640	4640	4640	4640	0
231	20231108	154000	240641390	4640	4640	4640	4640	0
232	20231108	153900	240641390	4640	4640	4640	4640	0
233	20231108	153800	240641390	4640	4640	4640	4640	0
234	20231108	153700	240641390	4640	4640	4640	4640	0
235	20231108	153600	240641390	4640	4640	4640	4640	0
236	20231108	153500	240641390	4640	4640	4640	4640	0
237	20231108	153400	240641390	4640	4640	4640	4640	0
238	20231108	153300	240641390	4640	4640	4640	4640	0
239	20231108	153200	240641390	4640	4640	4640	4640	0
240	20231108	153100	240641390	4640	4640	4640	4640	0
241	20231108	153000	240641390	4640	4640	4640	4640	1030
242	20231108	152900	235862190	4630	4630	4630	4630	0
243	20231108	152800	235862190	4630	4630	4630	4630	0
244	20231108	152700	235862190	4630	4630	4630	4630	0
245	20231108	152600	235862190	4630	4630	4630	4630	0
246	20231108	152500	235862190	4630	4630	4630	4630	0
247	20231108	152400	235862190	4630	4630	4630	4630	0
248	20231108	152300	235862190	4630	4630	4630	4630	0
249	20231108	152200	235862190	4630	4630	4630	4630	0
250	20231108	152100	235862190	4630	4630	4630	4630	0
251	20231108	152000	235862190	4630	4630	4630	4630	0
252	20231108	151900	235862190	4630	4630	4630	4630	5
253	20231108	151800	235839040	4610	4610	4610	4610	0
254	20231108	151700	235839040	4610	4610	4610	4610	2
255	20231108	151600	235829820	4640	4640	4640	4640	0
256	20231108	151500	235829820	4640	4640	4640	4640	0
257	20231108	151400	235829820	4640	4640	4640	4640	0
258	20231108	151300	235829820	4640	4640	4640	4640	0
259	20231108	151200	235829820	4640	4640	4640	4640	0
260	20231108	151100	235829820	4640	4640	4640	4640	0
261	20231108	151000	235829820	4640	4640	4640	4640	0
262	20231108	150900	235829820	4640	4640	4640	4640	47
263	20231108	150800	235611740	4640	4640	4640	4640	0
264	20231108	150700	235611740	4640	4640	4640	4640	0
265	20231108	150600	235611740	4640	4640	4640	4640	0
266	20231108	150500	235611740	4640	4640	4640	4640	1
267	20231108	150400	235607100	4600	4600	4600	4600	0
268	20231108	150300	235607100	4600	4600	4600	4600	0
269	20231108	150200	235607100	4600	4600	4600	4600	0
270	20231108	150100	235607100	4600	4630	4630	4600	1000
271	20231108	150000	231003360	4630	4630	4630	4630	0
272	20231108	145900	231003360	4630	4630	4630	4630	0
273	20231108	145800	231003360	4630	4630	4640	4630	762
274	20231108	145700	227470395	4620	4620	4620	4620	0
275	20231108	145600	227470395	4620	4620	4620	4620	69
276	20231108	145500	227151615	4600	4600	4600	4600	0
277	20231108	145400	227151615	4600	4600	4600	4600	0
278	20231108	145300	227151615	4600	4600	4600	4600	0
279	20231108	145200	227151615	4600	4600	4600	4600	200
280	20231108	145100	226231615	4600	4600	4600	4600	1
281	20231108	145000	226227015	4595	4595	4595	4595	0
282	20231108	144900	226227015	4595	4595	4595	4595	0
283	20231108	144800	226227015	4595	4595	4595	4595	0
284	20231108	144700	226227015	4595	4595	4595	4595	0
285	20231108	144600	226227015	4595	4595	4595	4595	0
286	20231108	144500	226227015	4595	4595	4595	4595	0
287	20231108	144400	226227015	4595	4595	4595	4595	0
288	20231108	144300	226227015	4595	4595	4595	4595	0
289	20231108	144200	226227015	4595	4595	4595	4595	0
290	20231108	144100	226227015	4595	4595	4595	4595	0
291	20231108	144000	226227015	4595	4600	4600	4595	132
292	20231108	143900	225620450	4590	4590	4590	4590	0
293	20231108	143800	225620450	4590	4590	4590	4590	877
294	20231108	143700	221595020	4590	4605	4610	4590	143
295	20231108	143600	220938535	4585	4585	4585	4585	0
296	20231108	143500	220938535	4585	4610	4610	4585	404
297	20231108	143400	219084315	4610	4610	4610	4610	0
298	20231108	143300	219084315	4610	4605	4610	4605	22
299	20231108	143200	218982935	4590	4590	4590	4590	0
300	20231108	143100	218982935	4590	4600	4600	4590	11
301	20231108	143000	218932375	4590	4610	4615	4590	221
302	20231108	142900	217917550	4600	4600	4600	4600	0
303	20231108	142800	217917550	4600	4600	4600	4600	0
304	20231108	142700	217917550	4600	4625	4625	4600	601
305	20231108	142600	215152925	4600	4600	4600	4600	2597
306	20231108	142500	203206725	4600	4605	4605	4600	1000
307	20231108	142400	198606670	4605	4605	4605	4605	0
308	20231108	142300	198606670	4605	4605	4605	4605	0
309	20231108	142200	198606670	4605	4615	4615	4605	200
310	20231108	142100	197685240	4610	4620	4620	4610	57
311	20231108	142000	197422340	4630	4630	4630	4630	66
312	20231108	141900	197116760	4640	4640	4640	4640	0
313	20231108	141800	197116760	4640	4640	4640	4640	1
314	20231108	141700	197112120	4615	4615	4615	4615	0
315	20231108	141600	197112120	4615	4615	4615	4615	0
316	20231108	141500	197112120	4615	4615	4615	4615	0
317	20231108	141400	197112120	4615	4615	4615	4615	161
318	20231108	141300	196369105	4615	4615	4615	4615	220
319	20231108	141200	195353805	4615	4615	4615	4615	235
320	20231108	141100	194269280	4625	4625	4625	4625	0
321	20231108	141000	194269280	4625	4620	4625	4620	149
322	20231108	140900	193580390	4620	4610	4620	4585	2687
323	20231108	140800	181253540	4600	4615	4615	4600	4091
324	20231108	140700	162414670	4610	4610	4610	4610	0
325	20231108	140600	162414670	4610	4620	4620	4610	2497
326	20231108	140500	150892535	4620	4620	4620	4620	0
327	20231108	140400	150892535	4620	4640	4640	4620	2000
328	20231108	140300	141639450	4650	4650	4650	4650	0
329	20231108	140200	141639450	4650	4650	4650	4650	0
330	20231108	140100	141639450	4650	4650	4650	4650	3
331	20231108	140000	141625500	4650	4650	4650	4650	9
332	20231108	135900	141583650	4655	4655	4655	4655	0
333	20231108	135800	141583650	4655	4655	4655	4655	0
334	20231108	135700	141583650	4655	4655	4655	4655	0
335	20231108	135600	141583650	4655	4655	4655	4655	0
336	20231108	135500	141583650	4655	4655	4655	4655	3
337	20231108	135400	141569685	4655	4655	4655	4655	0
338	20231108	135300	141569685	4655	4650	4655	4635	35
339	20231108	135200	141407420	4655	4655	4655	4655	0
340	20231108	135100	141407420	4655	4655	4655	4655	1
341	20231108	135000	141402765	4660	4660	4660	4660	0
342	20231108	134900	141402765	4660	4660	4660	4660	0
343	20231108	134800	141402765	4660	4660	4660	4660	0
344	20231108	134700	141402765	4660	4660	4660	4660	0
345	20231108	134600	141402765	4660	4660	4660	4660	0
346	20231108	134500	141402765	4660	4660	4660	4660	0
347	20231108	134400	141402765	4660	4660	4660	4660	0
348	20231108	134300	141402765	4660	4660	4660	4660	1
349	20231108	134200	141398105	4660	4660	4660	4660	0
350	20231108	134100	141398105	4660	4660	4660	4660	20
351	20231108	134000	141304905	4660	4660	4660	4660	5
352	20231108	133900	141281605	4660	4655	4660	4655	11
353	20231108	133800	141230395	4655	4655	4655	4655	0
354	20231108	133700	141230395	4655	4655	4655	4655	1
355	20231108	133600	141225740	4625	4625	4625	4625	11
356	20231108	133500	141174865	4615	4650	4650	4615	5000
357	20231108	133400	118076205	4665	4665	4665	4665	0
358	20231108	133300	118076205	4665	4665	4665	4665	0
359	20231108	133200	118076205	4665	4665	4665	4665	0
360	20231108	133100	118076205	4665	4665	4665	4665	0
361	20231108	133000	118076205	4665	4665	4665	4665	1
362	20231108	132900	118071540	4665	4670	4670	4665	12
363	20231108	132800	118015555	4670	4670	4670	4670	150
364	20231108	132700	117315055	4670	4670	4670	4670	0
365	20231108	132600	117315055	4670	4670	4670	4670	0
366	20231108	132500	117315055	4670	4670	4670	4670	0
367	20231108	132400	117315055	4670	4670	4670	4670	0
368	20231108	132300	117315055	4670	4670	4670	4670	0
369	20231108	132200	117315055	4670	4670	4670	4670	0
370	20231108	132100	117315055	4670	4670	4670	4670	0
371	20231108	132000	117315055	4670	4670	4670	4670	1
372	20231108	131900	117310385	4670	4670	4670	4670	0
373	20231108	131800	117310385	4670	4670	4670	4670	0
374	20231108	131700	117310385	4670	4670	4670	4670	0
375	20231108	131600	117310385	4670	4670	4670	4670	366
376	20231108	131500	115601165	4670	4670	4670	4670	0
377	20231108	131400	115601165	4670	4670	4670	4670	1
378	20231108	131300	115596495	4670	4670	4670	4670	0
379	20231108	131200	115596495	4670	4670	4670	4670	0
380	20231108	131100	115596495	4670	4670	4670	4670	1
381	20231108	131000	115591825	4645	4665	4665	4645	1500
382	20231108	130900	108616950	4670	4670	4670	4670	0
383	20231108	130800	108616950	4670	4670	4670	4670	1
384	20231108	130700	108612280	4660	4660	4660	4660	1
385	20231108	130600	108607620	4670	4670	4670	4670	0
386	20231108	130500	108607620	4670	4670	4670	4670	0
387	20231108	130400	108607620	4670	4670	4670	4670	0
388	20231108	130300	108607620	4670	4670	4670	4670	0
389	20231108	130200	108607620	4670	4670	4670	4670	0
390	20231108	130100	108607620	4670	4670	4670	4670	0
391	20231108	130000	108607620	4670	4670	4670	4670	14
392	20231108	125900	108542240	4670	4670	4670	4670	0
393	20231108	125800	108542240	4670	4670	4670	4670	0
394	20231108	125700	108542240	4670	4670	4670	4670	0
395	20231108	125600	108542240	4670	4670	4670	4670	9
396	20231108	125500	108500210	4670	4670	4670	4670	0
397	20231108	125400	108500210	4670	4670	4670	4670	0
398	20231108	125300	108500210	4670	4670	4670	4670	213
399	20231108	125200	107505500	4655	4655	4655	4655	0
400	20231108	125100	107505500	4655	4655	4655	4655	0
401	20231108	125000	107505500	4655	4655	4655	4655	0
402	20231108	124900	107505500	4655	4655	4655	4655	0
403	20231108	124800	107505500	4655	4655	4655	4655	0
404	20231108	124700	107505500	4655	4655	4655	4655	0
405	20231108	124600	107505500	4655	4655	4655	4655	0
406	20231108	124500	107505500	4655	4655	4655	4655	0
407	20231108	124400	107505500	4655	4655	4655	4655	0
408	20231108	124300	107505500	4655	4655	4655	4655	0
409	20231108	124200	107505500	4655	4655	4655	4655	0
410	20231108	124100	107505500	4655	4655	4655	4655	0
411	20231108	124000	107505500	4655	4680	4680	4655	1591
412	20231108	123900	100079150	4690	4690	4690	4690	0
413	20231108	123800	100079150	4690	4690	4690	4690	0
414	20231108	123700	100079150	4690	4690	4690	4690	0
415	20231108	123600	100079150	4690	4690	4690	4690	0
416	20231108	123500	100079150	4690	4690	4690	4690	0
417	20231108	123400	100079150	4690	4690	4690	4690	0
418	20231108	123300	100079150	4690	4690	4690	4690	0
419	20231108	123200	100079150	4690	4690	4690	4690	0
420	20231108	123100	100079150	4690	4690	4690	4690	0
421	20231108	123000	100079150	4690	4690	4690	4690	0
422	20231108	122900	100079150	4690	4690	4690	4690	0
423	20231108	122800	100079150	4690	4690	4690	4690	0
424	20231108	122700	100079150	4690	4690	4690	4690	1
425	20231108	122600	100074460	4695	4695	4695	4695	76
426	20231108	122500	99717640	4665	4665	4665	4665	204
427	20231108	122400	98765980	4680	4680	4680	4680	0
428	20231108	122300	98765980	4680	4680	4680	4680	2000
429	20231108	122200	89405980	4695	4695	4695	4695	0
430	20231108	122100	89405980	4695	4695	4695	4695	0
431	20231108	122000	89405980	4695	4695	4695	4695	0
432	20231108	121900	89405980	4695	4695	4695	4695	0
433	20231108	121800	89405980	4695	4695	4695	4695	0
434	20231108	121700	89405980	4695	4695	4695	4695	0
435	20231108	121600	89405980	4695	4695	4695	4695	0
436	20231108	121500	89405980	4695	4695	4695	4695	0
437	20231108	121400	89405980	4695	4695	4695	4695	0
438	20231108	121300	89405980	4695	4695	4695	4695	0
439	20231108	121200	89405980	4695	4695	4695	4695	0
440	20231108	121100	89405980	4695	4695	4695	4695	0
441	20231108	121000	89405980	4695	4695	4695	4695	0
442	20231108	120900	89405980	4695	4695	4695	4695	0
443	20231108	120800	89405980	4695	4695	4695	4695	0
444	20231108	120700	89405980	4695	4695	4695	4695	0
445	20231108	120600	89405980	4695	4695	4695	4695	0
446	20231108	120500	89405980	4695	4695	4695	4695	0
447	20231108	120400	89405980	4695	4695	4695	4695	0
448	20231108	120300	89405980	4695	4695	4695	4695	0
449	20231108	120200	89405980	4695	4685	4695	4685	279
450	20231108	120100	88097415	4685	4685	4685	4685	108
451	20231108	120000	87591435	4685	4685	4685	4685	1
452	20231108	115900	87586750	4680	4680	4680	4680	0
453	20231108	115800	87586750	4680	4680	4680	4680	0
454	20231108	115700	87586750	4680	4680	4680	4680	0
455	20231108	115600	87586750	4680	4680	4680	4680	5
456	20231108	115500	87563350	4680	4680	4680	4680	0
457	20231108	115400	87563350	4680	4680	4680	4680	0
458	20231108	115300	87563350	4680	4680	4680	4680	435
459	20231108	115200	85527550	4680	4680	4680	4680	0
460	20231108	115100	85527550	4680	4680	4680	4680	1
461	20231108	115000	85522870	4650	4650	4650	4650	52
462	20231108	114900	85281070	4665	4665	4665	4665	5
463	20231108	114800	85257745	4670	4670	4670	4670	2
464	20231108	114700	85248405	4680	4680	4680	4680	0
465	20231108	114600	85248405	4680	4680	4680	4680	0
466	20231108	114500	85248405	4680	4680	4680	4680	0
467	20231108	114400	85248405	4680	4680	4680	4680	0
468	20231108	114300	85248405	4680	4675	4680	4675	15
469	20231108	114200	85178275	4650	4670	4670	4650	25
470	20231108	114100	85061995	4675	4675	4675	4675	0
471	20231108	114000	85061995	4675	4675	4675	4675	4
472	20231108	113900	85043295	4675	4675	4675	4675	0
473	20231108	113800	85043295	4675	4680	4680	4655	24
474	20231108	113700	84931480	4685	4685	4685	4685	0
475	20231108	113600	84931480	4685	4665	4685	4645	2067
476	20231108	113500	75321165	4690	4690	4690	4690	0
477	20231108	113400	75321165	4690	4690	4690	4690	0
478	20231108	113300	75321165	4690	4690	4690	4690	0
479	20231108	113200	75321165	4690	4690	4690	4690	0
480	20231108	113100	75321165	4690	4690	4690	4690	0
481	20231108	113000	75321165	4690	4690	4690	4690	0
482	20231108	112900	75321165	4690	4690	4690	4690	0
483	20231108	112800	75321165	4690	4690	4690	4690	0
484	20231108	112700	75321165	4690	4690	4690	4690	0
485	20231108	112600	75321165	4690	4690	4690	4690	0
486	20231108	112500	75321165	4690	4690	4690	4690	0
487	20231108	112400	75321165	4690	4685	4690	4685	92
488	20231108	112300	74889865	4680	4680	4680	4680	1
489	20231108	112200	74885185	4690	4690	4690	4690	0
490	20231108	112100	74885185	4690	4690	4690	4690	0
491	20231108	112000	74885185	4690	4690	4690	4690	0
492	20231108	111900	74885185	4690	4690	4690	4690	0
493	20231108	111800	74885185	4690	4690	4690	4690	0
494	20231108	111700	74885185	4690	4690	4690	4690	0
495	20231108	111600	74885185	4690	4690	4690	4690	0
496	20231108	111500	74885185	4690	4690	4690	4690	0
497	20231108	111400	74885185	4690	4690	4690	4690	0
498	20231108	111300	74885185	4690	4690	4690	4690	0
499	20231108	111200	74885185	4690	4690	4690	4690	0
500	20231108	111100	74885185	4690	4690	4690	4690	1
501	20231108	111000	74880495	4655	4660	4660	4655	70
502	20231108	110900	74554595	4695	4695	4695	4695	0
503	20231108	110800	74554595	4695	4695	4695	4695	1
504	20231108	110700	74549900	4695	4695	4695	4695	0
505	20231108	110600	74549900	4695	4695	4695	4695	0
506	20231108	110500	74549900	4695	4695	4695	4695	0
507	20231108	110400	74549900	4695	4695	4695	4695	0
508	20231108	110300	74549900	4695	4695	4695	4695	0
509	20231108	110200	74549900	4695	4695	4695	4695	0
510	20231108	110100	74549900	4695	4695	4695	4695	0
511	20231108	110000	74549900	4695	4695	4695	4695	0
512	20231108	105900	74549900	4695	4695	4695	4695	0
513	20231108	105800	74549900	4695	4695	4695	4695	0
514	20231108	105700	74549900	4695	4695	4695	4695	0
515	20231108	105600	74549900	4695	4695	4695	4695	0
516	20231108	105500	74549900	4695	4695	4695	4695	0
517	20231108	105400	74549900	4695	4695	4695	4695	0
518	20231108	105300	74549900	4695	4695	4700	4690	105
519	20231108	105200	74057240	4680	4675	4680	4650	2100
520	20231108	105100	64273870	4700	4695	4700	4695	30
521	20231108	105000	64133005	4685	4685	4685	4685	0
522	20231108	104900	64133005	4685	4685	4685	4685	501
523	20231108	104800	61785820	4700	4680	4700	4680	208
524	20231108	104700	60810915	4650	4670	4670	4650	3800
525	20231108	104600	43126530	4680	4680	4680	4680	0
526	20231108	104500	43126530	4680	4680	4680	4680	91
527	20231108	104400	42700650	4670	4670	4670	4670	0
528	20231108	104300	42700650	4670	4670	4670	4670	0
529	20231108	104200	42700650	4670	4670	4670	4670	0
530	20231108	104100	42700650	4670	4670	4670	4670	40
531	20231108	104000	42513850	4675	4665	4675	4665	49
532	20231108	103900	42284980	4655	4655	4655	4655	0
533	20231108	103800	42284980	4655	4655	4655	4655	256
534	20231108	103700	41093300	4665	4665	4665	4665	61
535	20231108	103600	40808735	4665	4665	4665	4665	0
536	20231108	103500	40808735	4665	4665	4665	4665	0
537	20231108	103400	40808735	4665	4665	4665	4665	2
538	20231108	103300	40799405	4680	4680	4680	4680	0
539	20231108	103200	40799405	4680	4680	4680	4680	0
540	20231108	103100	40799405	4680	4680	4680	4680	10
541	20231108	103000	40752605	4655	4655	4655	4655	0
542	20231108	102900	40752605	4655	4655	4655	4655	0
543	20231108	102800	40752605	4655	4655	4655	4655	0
544	20231108	102700	40752605	4655	4655	4655	4655	4
545	20231108	102600	40733985	4650	4650	4650	4650	0
546	20231108	102500	40733985	4650	4650	4650	4650	0
547	20231108	102400	40733985	4650	4680	4680	4650	3497
548	20231108	102300	24429745	4690	4690	4690	4690	0
549	20231108	102200	24429745	4690	4690	4690	4690	101
550	20231108	102100	23956055	4680	4690	4690	4680	287
551	20231108	102000	22611585	4690	4690	4690	4690	0
552	20231108	101900	22611585	4690	4690	4690	4690	0
553	20231108	101800	22611585	4690	4690	4690	4690	0
554	20231108	101700	22611585	4690	4690	4690	4690	50
555	20231108	101600	22377085	4685	4685	4685	4685	0
556	20231108	101500	22377085	4685	4685	4685	4685	42
557	20231108	101400	22180315	4705	4705	4705	4705	0
558	20231108	101300	22180315	4705	4695	4705	4685	1011
559	20231108	101200	17435365	4710	4710	4710	4710	0
560	20231108	101100	17435365	4710	4710	4710	4710	0
561	20231108	101000	17435365	4710	4710	4710	4710	0
562	20231108	100900	17435365	4710	4710	4710	4710	0
563	20231108	100800	17435365	4710	4700	4710	4700	126
564	20231108	100700	16842515	4700	4700	4700	4700	0
565	20231108	100600	16842515	4700	4700	4700	4700	0
566	20231108	100500	16842515	4700	4700	4700	4700	4
567	20231108	100400	16823715	4700	4700	4700	4700	58
568	20231108	100300	16551115	4700	4700	4700	4700	0
569	20231108	100200	16551115	4700	4700	4700	4700	10
570	20231108	100100	16504115	4700	4705	4705	4700	233
571	20231108	100000	15409010	4735	4735	4735	4735	0
572	20231108	095900	15409010	4735	4735	4735	4735	0
573	20231108	095800	15409010	4735	4735	4735	4735	0
574	20231108	095700	15409010	4735	4735	4735	4735	0
575	20231108	095600	15409010	4735	4740	4755	4735	147
576	20231108	095500	14711510	4785	4785	4785	4785	0
577	20231108	095400	14711510	4785	4785	4785	4785	0
578	20231108	095300	14711510	4785	4785	4785	4785	0
579	20231108	095200	14711510	4785	4785	4785	4785	0
580	20231108	095100	14711510	4785	4785	4785	4785	0
581	20231108	095000	14711510	4785	4785	4785	4785	0
582	20231108	094900	14711510	4785	4785	4785	4785	0
583	20231108	094800	14711510	4785	4785	4785	4785	0
584	20231108	094700	14711510	4785	4785	4785	4785	0
585	20231108	094600	14711510	4785	4785	4785	4785	0
586	20231108	094500	14711510	4785	4785	4785	4785	0
587	20231108	094400	14711510	4785	4785	4785	4785	0
588	20231108	094300	14711510	4785	4785	4785	4785	0
589	20231108	094200	14711510	4785	4785	4785	4785	0
590	20231108	094100	14711510	4785	4785	4785	4785	0
591	20231108	094000	14711510	4785	4785	4785	4785	0
592	20231108	093900	14711510	4785	4785	4785	4785	2
593	20231108	093800	14701940	4785	4785	4785	4785	0
594	20231108	093700	14701940	4785	4785	4785	4785	0
595	20231108	093600	14701940	4785	4785	4785	4785	1
596	20231108	093500	14697155	4700	4730	4730	4700	500
597	20231108	093400	12339470	4790	4790	4790	4790	0
598	20231108	093300	12339470	4790	4790	4790	4790	0
599	20231108	093200	12339470	4790	4740	4790	4740	638
600	20231108	093100	9300580	4720	4720	4720	4720	67
601	20231108	093000	8984340	4715	4715	4715	4715	0
602	20231108	092900	8984340	4715	4715	4715	4715	48
603	20231108	092800	8758020	4715	4715	4715	4715	0
604	20231108	092700	8758020	4715	4715	4715	4715	0
605	20231108	092600	8758020	4715	4715	4715	4715	54
606	20231108	092500	8503410	4725	4725	4725	4720	565
607	20231108	092400	5836400	4720	4720	4720	4720	0
608	20231108	092300	5836400	4720	4720	4720	4720	0
609	20231108	092200	5836400	4720	4735	4735	4720	436
610	20231108	092100	3776660	4735	4735	4735	4735	1
611	20231108	092000	3771925	4725	4740	4740	4725	506
612	20231108	091900	1379245	4740	4740	4740	4740	0
613	20231108	091800	1379245	4740	4740	4740	4740	0
614	20231108	091700	1379245	4740	4740	4740	4740	14
615	20231108	091600	1312885	4760	4760	4760	4760	0
616	20231108	091500	1312885	4760	4760	4760	4760	0
617	20231108	091400	1312885	4760	4760	4760	4760	0
618	20231108	091300	1312885	4760	4760	4760	4760	100
619	20231108	091200	836885	4765	4765	4765	4765	0
620	20231108	091100	836885	4765	4765	4765	4765	0
621	20231108	091000	836885	4765	4765	4765	4765	60
622	20231108	090900	550985	4795	4795	4795	4795	0
623	20231108	090800	550985	4795	4795	4795	4795	0
624	20231108	090700	550985	4795	4795	4795	4795	0
625	20231108	090600	550985	4795	4785	4795	4785	100
626	20231108	090500	71605	4795	4795	4795	4795	0
627	20231108	090400	71605	4795	4795	4795	4795	0
628	20231108	090300	71605	4795	4795	4795	4795	0
629	20231108	090200	71605	4795	4795	4795	4795	0
630	20231108	090100	71605	4795	4795	4795	4795	0
631	20231108	090000	71605	4795	4715	4795	4715	15