KissMeData/039010/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192100	87149030	5690	5690	5690	5690	5097
3	20231108	192000	87149030	5690	5690	5690	5690	0
4	20231108	191900	87149030	5690	5690	5690	5690	0
5	20231108	191800	87149030	5690	5690	5690	5690	0
6	20231108	191700	87149030	5690	5690	5690	5690	0
7	20231108	191600	87149030	5690	5690	5690	5690	0
8	20231108	191500	87149030	5690	5690	5690	5690	0
9	20231108	191400	87149030	5690	5690	5690	5690	0
10	20231108	191300	87149030	5690	5690	5690	5690	0
11	20231108	191200	87149030	5690	5690	5690	5690	0
12	20231108	191100	87149030	5690	5690	5690	5690	0
13	20231108	191000	87149030	5690	5690	5690	5690	0
14	20231108	190900	87149030	5690	5690	5690	5690	0
15	20231108	190800	87149030	5690	5690	5690	5690	0
16	20231108	190700	87149030	5690	5690	5690	5690	0
17	20231108	190600	87149030	5690	5690	5690	5690	0
18	20231108	190500	87149030	5690	5690	5690	5690	0
19	20231108	190400	87149030	5690	5690	5690	5690	0
20	20231108	190300	87149030	5690	5690	5690	5690	0
21	20231108	190200	87149030	5690	5690	5690	5690	0
22	20231108	190100	87149030	5690	5690	5690	5690	0
23	20231108	190000	87149030	5690	5690	5690	5690	0
24	20231108	185900	87149030	5690	5690	5690	5690	0
25	20231108	185800	87149030	5690	5690	5690	5690	0
26	20231108	185700	87149030	5690	5690	5690	5690	0
27	20231108	185600	87149030	5690	5690	5690	5690	0
28	20231108	185500	87149030	5690	5690	5690	5690	0
29	20231108	185400	87149030	5690	5690	5690	5690	0
30	20231108	185300	87149030	5690	5690	5690	5690	0
31	20231108	185200	87149030	5690	5690	5690	5690	0
32	20231108	185100	87149030	5690	5690	5690	5690	5097
33	20231108	185000	87149030	5690	5690	5690	5690	0
34	20231108	184900	87149030	5690	5690	5690	5690	0
35	20231108	184800	87149030	5690	5690	5690	5690	0
36	20231108	184700	87149030	5690	5690	5690	5690	0
37	20231108	184600	87149030	5690	5690	5690	5690	0
38	20231108	184500	87149030	5690	5690	5690	5690	0
39	20231108	184400	87149030	5690	5690	5690	5690	0
40	20231108	184300	87149030	5690	5690	5690	5690	0
41	20231108	184200	87149030	5690	5690	5690	5690	0
42	20231108	184100	87149030	5690	5690	5690	5690	0
43	20231108	184000	87149030	5690	5690	5690	5690	0
44	20231108	183900	87149030	5690	5690	5690	5690	0
45	20231108	183800	87149030	5690	5690	5690	5690	0
46	20231108	183700	87149030	5690	5690	5690	5690	0
47	20231108	183600	87149030	5690	5690	5690	5690	0
48	20231108	183500	87149030	5690	5690	5690	5690	0
49	20231108	183400	87149030	5690	5690	5690	5690	0
50	20231108	183300	87149030	5690	5690	5690	5690	0
51	20231108	183200	87149030	5690	5690	5690	5690	0
52	20231108	183100	87149030	5690	5690	5690	5690	0
53	20231108	183000	87149030	5690	5690	5690	5690	0
54	20231108	182900	87149030	5690	5690	5690	5690	0
55	20231108	182800	87149030	5690	5690	5690	5690	0
56	20231108	182700	87149030	5690	5690	5690	5690	0
57	20231108	182600	87149030	5690	5690	5690	5690	0
58	20231108	182500	87149030	5690	5690	5690	5690	0
59	20231108	182400	87149030	5690	5690	5690	5690	0
60	20231108	182300	87149030	5690	5690	5690	5690	0
61	20231108	182200	87149030	5690	5690	5690	5690	0
62	20231108	182100	87149030	5690	5690	5690	5690	5097
63	20231108	182000	87149030	5690	5690	5690	5690	0
64	20231108	181900	87149030	5690	5690	5690	5690	0
65	20231108	181800	87149030	5690	5690	5690	5690	0
66	20231108	181700	87149030	5690	5690	5690	5690	0
67	20231108	181600	87149030	5690	5690	5690	5690	0
68	20231108	181500	87149030	5690	5690	5690	5690	0
69	20231108	181400	87149030	5690	5690	5690	5690	0
70	20231108	181300	87149030	5690	5690	5690	5690	0
71	20231108	181200	87149030	5690	5690	5690	5690	0
72	20231108	181100	87149030	5690	5690	5690	5690	0
73	20231108	181000	87149030	5690	5690	5690	5690	0
74	20231108	180900	87149030	5690	5690	5690	5690	0
75	20231108	180800	87149030	5690	5690	5690	5690	0
76	20231108	180700	87149030	5690	5690	5690	5690	0
77	20231108	180600	87149030	5690	5690	5690	5690	0
78	20231108	180500	87149030	5690	5690	5690	5690	0
79	20231108	180400	87149030	5690	5690	5690	5690	0
80	20231108	180300	87149030	5690	5690	5690	5690	0
81	20231108	180200	87149030	5690	5690	5690	5690	0
82	20231108	180100	87149030	5690	5690	5690	5690	0
83	20231108	180000	87149030	5690	5690	5690	5690	0
84	20231108	175900	87149030	5690	5690	5690	5690	0
85	20231108	175800	87149030	5690	5690	5690	5690	0
86	20231108	175700	87149030	5690	5690	5690	5690	0
87	20231108	175600	87149030	5690	5690	5690	5690	0
88	20231108	175500	87149030	5690	5690	5690	5690	0
89	20231108	175400	87149030	5690	5690	5690	5690	0
90	20231108	175300	87149030	5690	5690	5690	5690	0
91	20231108	175200	87149030	5690	5690	5690	5690	0
92	20231108	175100	87149030	5690	5690	5690	5690	5097
93	20231108	175000	87149030	5690	5690	5690	5690	0
94	20231108	174900	87149030	5690	5690	5690	5690	0
95	20231108	174800	87149030	5690	5690	5690	5690	0
96	20231108	174700	87149030	5690	5690	5690	5690	0
97	20231108	174600	87149030	5690	5690	5690	5690	0
98	20231108	174500	87149030	5690	5690	5690	5690	0
99	20231108	174400	87149030	5690	5690	5690	5690	0
100	20231108	174300	87149030	5690	5690	5690	5690	0
101	20231108	174200	87149030	5690	5690	5690	5690	0
102	20231108	174100	87149030	5690	5690	5690	5690	0
103	20231108	174000	87149030	5690	5690	5690	5690	0
104	20231108	173900	87149030	5690	5690	5690	5690	0
105	20231108	173800	87149030	5690	5690	5690	5690	0
106	20231108	173700	87149030	5690	5690	5690	5690	0
107	20231108	173600	87149030	5690	5690	5690	5690	0
108	20231108	173500	87149030	5690	5690	5690	5690	0
109	20231108	173400	87149030	5690	5690	5690	5690	0
110	20231108	173300	87149030	5690	5690	5690	5690	0
111	20231108	173200	87149030	5690	5690	5690	5690	0
112	20231108	173100	87149030	5690	5690	5690	5690	0
113	20231108	173000	87149030	5690	5690	5690	5690	0
114	20231108	172900	87149030	5690	5690	5690	5690	0
115	20231108	172800	87149030	5690	5690	5690	5690	0
116	20231108	172700	87149030	5690	5690	5690	5690	0
117	20231108	172600	87149030	5690	5690	5690	5690	0
118	20231108	172500	87149030	5690	5690	5690	5690	0
119	20231108	172400	87149030	5690	5690	5690	5690	0
120	20231108	172300	87149030	5690	5690	5690	5690	0
121	20231108	172200	87149030	5690	5690	5690	5690	0
122	20231108	172100	87149030	5690	5690	5690	5690	5097
123	20231108	172000	87149030	5690	5690	5690	5690	0
124	20231108	171900	87149030	5690	5690	5690	5690	0
125	20231108	171800	87149030	5690	5690	5690	5690	0
126	20231108	171700	87149030	5690	5690	5690	5690	0
127	20231108	171600	87149030	5690	5690	5690	5690	0
128	20231108	171500	87149030	5690	5690	5690	5690	0
129	20231108	171400	87149030	5690	5690	5690	5690	0
130	20231108	171300	87149030	5690	5690	5690	5690	0
131	20231108	171200	87149030	5690	5690	5690	5690	0
132	20231108	171100	87149030	5690	5690	5690	5690	0
133	20231108	171000	87149030	5690	5690	5690	5690	0
134	20231108	170900	87149030	5690	5690	5690	5690	0
135	20231108	170800	87149030	5690	5690	5690	5690	0
136	20231108	170700	87149030	5690	5690	5690	5690	0
137	20231108	170600	87149030	5690	5690	5690	5690	0
138	20231108	170500	87149030	5690	5690	5690	5690	0
139	20231108	170400	87149030	5690	5690	5690	5690	0
140	20231108	170300	87149030	5690	5690	5690	5690	0
141	20231108	170200	87149030	5690	5690	5690	5690	0
142	20231108	170100	87149030	5690	5690	5690	5690	0
143	20231108	170000	87149030	5690	5690	5690	5690	0
144	20231108	165900	87149030	5690	5690	5690	5690	0
145	20231108	165800	87149030	5690	5690	5690	5690	0
146	20231108	165700	87149030	5690	5690	5690	5690	0
147	20231108	165600	87149030	5690	5690	5690	5690	0
148	20231108	165500	87149030	5690	5690	5690	5690	0
149	20231108	165400	87149030	5690	5690	5690	5690	0
150	20231108	165300	87149030	5690	5690	5690	5690	0
151	20231108	165200	87149030	5690	5690	5690	5690	0
152	20231108	165100	87149030	5690	5690	5690	5690	5097
153	20231108	165000	87149030	5690	5690	5690	5690	0
154	20231108	164900	87149030	5690	5690	5690	5690	0
155	20231108	164800	87149030	5690	5690	5690	5690	0
156	20231108	164700	87149030	5690	5690	5690	5690	0
157	20231108	164600	87149030	5690	5690	5690	5690	0
158	20231108	164500	87149030	5690	5690	5690	5690	0
159	20231108	164400	87149030	5690	5690	5690	5690	0
160	20231108	164300	87149030	5690	5690	5690	5690	0
161	20231108	164200	87149030	5690	5690	5690	5690	0
162	20231108	164100	87149030	5690	5690	5690	5690	0
163	20231108	164000	87149030	5690	5690	5690	5690	0
164	20231108	163900	87149030	5690	5690	5690	5690	0
165	20231108	163800	87149030	5690	5690	5690	5690	0
166	20231108	163700	87149030	5690	5690	5690	5690	0
167	20231108	163600	87149030	5690	5690	5690	5690	0
168	20231108	163500	87149030	5690	5690	5690	5690	0
169	20231108	163400	87149030	5690	5690	5690	5690	0
170	20231108	163300	87149030	5690	5690	5690	5690	0
171	20231108	163200	87149030	5690	5690	5690	5690	0
172	20231108	163100	87149030	5690	5690	5690	5690	0
173	20231108	163000	87149030	5690	5690	5690	5690	0
174	20231108	162900	87149030	5690	5690	5690	5690	0
175	20231108	162800	87149030	5690	5690	5690	5690	0
176	20231108	162700	87149030	5690	5690	5690	5690	0
177	20231108	162600	87149030	5690	5690	5690	5690	0
178	20231108	162500	87149030	5690	5690	5690	5690	0
179	20231108	162400	87149030	5690	5690	5690	5690	0
180	20231108	162300	87149030	5690	5690	5690	5690	0
181	20231108	162200	87149030	5690	5690	5690	5690	0
182	20231108	162100	87149030	5690	5690	5690	5690	5097
183	20231108	162000	87149030	5690	5690	5690	5690	0
184	20231108	161900	87149030	5690	5690	5690	5690	0
185	20231108	161800	87149030	5690	5690	5690	5690	0
186	20231108	161700	87149030	5690	5690	5690	5690	0
187	20231108	161600	87149030	5690	5690	5690	5690	0
188	20231108	161500	87149030	5690	5690	5690	5690	0
189	20231108	161400	87149030	5690	5690	5690	5690	0
190	20231108	161300	87149030	5690	5690	5690	5690	0
191	20231108	161200	87149030	5690	5690	5690	5690	0
192	20231108	161100	87149030	5690	5690	5690	5690	0
193	20231108	161000	87149030	5690	5690	5690	5690	0
194	20231108	160900	87149030	5690	5690	5690	5690	0
195	20231108	160800	87149030	5690	5690	5690	5690	0
196	20231108	160700	87149030	5690	5690	5690	5690	0
197	20231108	160600	87149030	5690	5690	5690	5690	0
198	20231108	160500	87149030	5690	5690	5690	5690	0
199	20231108	160400	87149030	5690	5690	5690	5690	0
200	20231108	160300	87149030	5690	5690	5690	5690	0
201	20231108	160200	87149030	5690	5690	5690	5690	0
202	20231108	160100	87149030	5690	5690	5690	5690	0
203	20231108	160000	87149030	5690	5690	5690	5690	0
204	20231108	155900	87149030	5690	5690	5690	5690	0
205	20231108	155800	87149030	5690	5690	5690	5690	0
206	20231108	155700	87149030	5690	5690	5690	5690	0
207	20231108	155600	87149030	5690	5690	5690	5690	0
208	20231108	155500	87149030	5690	5690	5690	5690	0
209	20231108	155400	87149030	5690	5690	5690	5690	0
210	20231108	155300	87149030	5690	5690	5690	5690	0
211	20231108	155200	87149030	5690	5690	5690	5690	0
212	20231108	155100	87149030	5690	5690	5690	5690	5097
213	20231108	155000	87149030	5690	5690	5690	5690	0
214	20231108	154900	87149030	5690	5690	5690	5690	0
215	20231108	154800	87149030	5690	5690	5690	5690	0
216	20231108	154700	87149030	5690	5690	5690	5690	0
217	20231108	154600	87149030	5690	5690	5690	5690	0
218	20231108	154500	87149030	5690	5690	5690	5690	0
219	20231108	154400	87149030	5690	5690	5690	5690	0
220	20231108	154300	87149030	5690	5690	5690	5690	0
221	20231108	154200	87149030	5690	5690	5690	5690	0
222	20231108	154100	87149030	5690	5690	5690	5690	0
223	20231108	154000	87149030	5690	5690	5690	5690	0
224	20231108	153900	87149030	5690	5690	5690	5690	0
225	20231108	153800	87149030	5690	5690	5690	5690	0
226	20231108	153700	87149030	5690	5690	5690	5690	0
227	20231108	153600	87149030	5690	5690	5690	5690	0
228	20231108	153500	87149030	5690	5690	5690	5690	0
229	20231108	153400	87149030	5690	5690	5690	5690	0
230	20231108	153300	87149030	5690	5690	5690	5690	0
231	20231108	153200	87149030	5690	5690	5690	5690	0
232	20231108	153100	87149030	5690	5690	5690	5690	0
233	20231108	153000	87149030	5690	5690	5690	5690	5097
234	20231108	152900	58147100	5650	5650	5650	5650	0
235	20231108	152800	58147100	5650	5650	5650	5650	0
236	20231108	152700	58147100	5650	5650	5650	5650	0
237	20231108	152600	58147100	5650	5650	5650	5650	0
238	20231108	152500	58147100	5650	5650	5650	5650	0
239	20231108	152400	58147100	5650	5650	5650	5650	0
240	20231108	152300	58147100	5650	5650	5650	5650	0
241	20231108	152200	58147100	5650	5650	5650	5650	0
242	20231108	152100	58147100	5650	5650	5650	5650	0
243	20231108	152000	58147100	5650	5650	5650	5650	0
244	20231108	151900	58147100	5650	5630	5650	5630	87
245	20231108	151800	57657210	5630	5600	5630	5600	245
246	20231108	151700	56280790	5600	5590	5600	5590	1608
247	20231108	151600	47276170	5610	5610	5610	5610	0
248	20231108	151500	47276170	5610	5610	5610	5610	0
249	20231108	151400	47276170	5610	5610	5610	5610	0
250	20231108	151300	47276170	5610	5610	5610	5610	1
251	20231108	151200	47270560	5580	5580	5580	5580	0
252	20231108	151100	47270560	5580	5580	5580	5580	0
253	20231108	151000	47270560	5580	5580	5580	5580	25
254	20231108	150900	47131060	5580	5580	5580	5580	0
255	20231108	150800	47131060	5580	5600	5600	5580	70
256	20231108	150700	46740130	5610	5610	5610	5610	0
257	20231108	150600	46740130	5610	5610	5610	5610	0
258	20231108	150500	46740130	5610	5610	5610	5610	1
259	20231108	150400	46734520	5590	5590	5590	5590	0
260	20231108	150300	46734520	5590	5590	5590	5590	0
261	20231108	150200	46734520	5590	5590	5590	5590	4
262	20231108	150100	46712160	5590	5590	5590	5590	1
263	20231108	150000	46706570	5610	5610	5610	5610	0
264	20231108	145900	46706570	5610	5610	5610	5610	0
265	20231108	145800	46706570	5610	5610	5610	5610	0
266	20231108	145700	46706570	5610	5610	5610	5610	0
267	20231108	145600	46706570	5610	5610	5610	5610	0
268	20231108	145500	46706570	5610	5610	5610	5610	0
269	20231108	145400	46706570	5610	5610	5610	5610	0
270	20231108	145300	46706570	5610	5610	5610	5610	0
271	20231108	145200	46706570	5610	5610	5610	5610	1
272	20231108	145100	46700960	5600	5600	5600	5600	0
273	20231108	145000	46700960	5600	5600	5600	5600	0
274	20231108	144900	46700960	5600	5600	5600	5600	101
275	20231108	144800	46135360	5610	5610	5610	5610	0
276	20231108	144700	46135360	5610	5610	5610	5610	0
277	20231108	144600	46135360	5610	5610	5610	5610	1
278	20231108	144500	46129750	5600	5600	5600	5600	0
279	20231108	144400	46129750	5600	5600	5600	5600	0
280	20231108	144300	46129750	5600	5600	5600	5600	0
281	20231108	144200	46129750	5600	5610	5610	5600	444
282	20231108	144100	43640900	5620	5620	5620	5620	336
283	20231108	144000	41752580	5630	5630	5630	5630	0
284	20231108	143900	41752580	5630	5630	5630	5630	0
285	20231108	143800	41752580	5630	5630	5630	5630	0
286	20231108	143700	41752580	5630	5620	5630	5620	292
287	20231108	143600	40111440	5620	5620	5620	5620	363
288	20231108	143500	38071380	5630	5630	5630	5630	0
289	20231108	143400	38071380	5630	5630	5630	5630	0
290	20231108	143300	38071380	5630	5630	5630	5630	0
291	20231108	143200	38071380	5630	5630	5630	5630	0
292	20231108	143100	38071380	5630	5630	5630	5630	0
293	20231108	143000	38071380	5630	5630	5630	5630	1
294	20231108	142900	38065750	5620	5620	5620	5620	0
295	20231108	142800	38065750	5620	5630	5630	5620	82
296	20231108	142700	37604110	5620	5620	5620	5620	1
297	20231108	142600	37598490	5630	5630	5630	5630	0
298	20231108	142500	37598490	5630	5630	5630	5630	0
299	20231108	142400	37598490	5630	5630	5630	5630	1
300	20231108	142300	37592860	5630	5630	5630	5630	0
301	20231108	142200	37592860	5630	5630	5630	5630	0
302	20231108	142100	37592860	5630	5630	5630	5630	0
303	20231108	142000	37592860	5630	5630	5630	5630	1
304	20231108	141900	37587230	5630	5630	5630	5630	0
305	20231108	141800	37587230	5630	5630	5630	5630	0
306	20231108	141700	37587230	5630	5630	5630	5630	0
307	20231108	141600	37587230	5630	5630	5630	5630	0
308	20231108	141500	37587230	5630	5630	5630	5630	0
309	20231108	141400	37587230	5630	5630	5630	5630	7
310	20231108	141300	37547820	5630	5630	5630	5630	144
311	20231108	141200	36737100	5630	5630	5630	5630	0
312	20231108	141100	36737100	5630	5630	5630	5630	0
313	20231108	141000	36737100	5630	5630	5630	5630	0
314	20231108	140900	36737100	5630	5630	5630	5630	0
315	20231108	140800	36737100	5630	5630	5630	5630	0
316	20231108	140700	36737100	5630	5630	5630	5630	0
317	20231108	140600	36737100	5630	5630	5630	5630	0
318	20231108	140500	36737100	5630	5630	5630	5630	32
319	20231108	140400	36556940	5630	5630	5630	5630	0
320	20231108	140300	36556940	5630	5630	5630	5630	0
321	20231108	140200	36556940	5630	5630	5630	5630	0
322	20231108	140100	36556940	5630	5630	5630	5630	4
323	20231108	140000	36534420	5630	5630	5630	5630	0
324	20231108	135900	36534420	5630	5630	5630	5630	380
325	20231108	135800	34395020	5650	5650	5650	5650	0
326	20231108	135700	34395020	5650	5650	5650	5650	0
327	20231108	135600	34395020	5650	5650	5650	5650	0
328	20231108	135500	34395020	5650	5650	5650	5650	0
329	20231108	135400	34395020	5650	5650	5650	5650	0
330	20231108	135300	34395020	5650	5650	5650	5650	0
331	20231108	135200	34395020	5650	5650	5650	5650	0
332	20231108	135100	34395020	5650	5650	5650	5650	0
333	20231108	135000	34395020	5650	5650	5650	5650	0
334	20231108	134900	34395020	5650	5650	5650	5650	0
335	20231108	134800	34395020	5650	5650	5650	5650	0
336	20231108	134700	34395020	5650	5650	5650	5650	0
337	20231108	134600	34395020	5650	5650	5650	5650	0
338	20231108	134500	34395020	5650	5650	5650	5650	1
339	20231108	134400	34389370	5630	5630	5630	5630	0
340	20231108	134300	34389370	5630	5630	5630	5630	0
341	20231108	134200	34389370	5630	5630	5630	5630	0
342	20231108	134100	34389370	5630	5630	5630	5630	120
343	20231108	134000	33713770	5630	5630	5630	5630	0
344	20231108	133900	33713770	5630	5630	5630	5630	0
345	20231108	133800	33713770	5630	5630	5630	5630	0
346	20231108	133700	33713770	5630	5630	5630	5630	0
347	20231108	133600	33713770	5630	5630	5630	5630	0
348	20231108	133500	33713770	5630	5630	5630	5630	0
349	20231108	133400	33713770	5630	5630	5630	5630	0
350	20231108	133300	33713770	5630	5630	5630	5630	0
351	20231108	133200	33713770	5630	5630	5630	5630	0
352	20231108	133100	33713770	5630	5630	5630	5630	4
353	20231108	133000	33691250	5660	5660	5660	5660	0
354	20231108	132900	33691250	5660	5660	5660	5660	0
355	20231108	132800	33691250	5660	5660	5660	5660	1
356	20231108	132700	33685590	5630	5630	5630	5630	10
357	20231108	132600	33629290	5660	5660	5660	5660	0
358	20231108	132500	33629290	5660	5660	5660	5660	0
359	20231108	132400	33629290	5660	5660	5660	5660	0
360	20231108	132300	33629290	5660	5660	5660	5660	0
361	20231108	132200	33629290	5660	5660	5660	5660	0
362	20231108	132100	33629290	5660	5660	5660	5660	0
363	20231108	132000	33629290	5660	5660	5660	5660	0
364	20231108	131900	33629290	5660	5660	5660	5660	0
365	20231108	131800	33629290	5660	5660	5660	5660	0
366	20231108	131700	33629290	5660	5660	5660	5660	0
367	20231108	131600	33629290	5660	5660	5660	5660	0
368	20231108	131500	33629290	5660	5660	5660	5660	0
369	20231108	131400	33629290	5660	5660	5660	5660	0
370	20231108	131300	33629290	5660	5660	5660	5660	0
371	20231108	131200	33629290	5660	5660	5660	5660	0
372	20231108	131100	33629290	5660	5660	5660	5660	0
373	20231108	131000	33629290	5660	5660	5660	5660	0
374	20231108	130900	33629290	5660	5660	5660	5660	0
375	20231108	130800	33629290	5660	5660	5660	5660	1
376	20231108	130700	33623630	5630	5630	5630	5630	0
377	20231108	130600	33623630	5630	5630	5630	5630	0
378	20231108	130500	33623630	5630	5630	5630	5630	0
379	20231108	130400	33623630	5630	5630	5630	5630	0
380	20231108	130300	33623630	5630	5630	5630	5630	0
381	20231108	130200	33623630	5630	5630	5630	5630	0
382	20231108	130100	33623630	5630	5630	5630	5630	4
383	20231108	130000	33601110	5650	5650	5650	5650	20
384	20231108	125900	33488110	5650	5650	5650	5650	0
385	20231108	125800	33488110	5650	5650	5650	5650	208
386	20231108	125700	32312910	5620	5620	5620	5620	0
387	20231108	125600	32312910	5620	5620	5620	5620	0
388	20231108	125500	32312910	5620	5620	5620	5620	10
389	20231108	125400	32256710	5620	5620	5620	5620	0
390	20231108	125300	32256710	5620	5620	5620	5620	0
391	20231108	125200	32256710	5620	5620	5620	5620	0
392	20231108	125100	32256710	5620	5620	5620	5620	0
393	20231108	125000	32256710	5620	5620	5620	5620	0
394	20231108	124900	32256710	5620	5620	5620	5620	0
395	20231108	124800	32256710	5620	5620	5620	5620	0
396	20231108	124700	32256710	5620	5620	5620	5620	0
397	20231108	124600	32256710	5620	5620	5620	5620	0
398	20231108	124500	32256710	5620	5620	5620	5620	0
399	20231108	124400	32256710	5620	5620	5620	5620	0
400	20231108	124300	32256710	5620	5630	5630	5620	10
401	20231108	124200	32200460	5640	5640	5640	5640	0
402	20231108	124100	32200460	5640	5640	5640	5640	0
403	20231108	124000	32200460	5640	5640	5640	5640	0
404	20231108	123900	32200460	5640	5640	5640	5640	180
405	20231108	123800	31185260	5640	5640	5640	5640	40
406	20231108	123700	30959660	5630	5630	5630	5630	90
407	20231108	123600	30452960	5630	5630	5630	5630	502
408	20231108	123500	27626700	5670	5670	5670	5670	0
409	20231108	123400	27626700	5670	5670	5670	5670	0
410	20231108	123300	27626700	5670	5670	5670	5670	0
411	20231108	123200	27626700	5670	5670	5670	5670	0
412	20231108	123100	27626700	5670	5670	5670	5670	0
413	20231108	123000	27626700	5670	5670	5670	5670	0
414	20231108	122900	27626700	5670	5670	5670	5670	0
415	20231108	122800	27626700	5670	5670	5670	5670	0
416	20231108	122700	27626700	5670	5670	5670	5670	0
417	20231108	122600	27626700	5670	5670	5670	5670	0
418	20231108	122500	27626700	5670	5670	5670	5670	0
419	20231108	122400	27626700	5670	5670	5670	5670	0
420	20231108	122300	27626700	5670	5670	5670	5670	0
421	20231108	122200	27626700	5670	5670	5670	5670	0
422	20231108	122100	27626700	5670	5670	5670	5670	0
423	20231108	122000	27626700	5670	5670	5670	5670	0
424	20231108	121900	27626700	5670	5670	5670	5670	0
425	20231108	121800	27626700	5670	5670	5670	5670	0
426	20231108	121700	27626700	5670	5670	5670	5670	0
427	20231108	121600	27626700	5670	5670	5670	5670	0
428	20231108	121500	27626700	5670	5670	5670	5670	0
429	20231108	121400	27626700	5670	5670	5670	5670	0
430	20231108	121300	27626700	5670	5670	5670	5670	0
431	20231108	121200	27626700	5670	5670	5670	5670	0
432	20231108	121100	27626700	5670	5670	5670	5670	0
433	20231108	121000	27626700	5670	5670	5670	5670	0
434	20231108	120900	27626700	5670	5670	5670	5670	0
435	20231108	120800	27626700	5670	5670	5670	5670	0
436	20231108	120700	27626700	5670	5670	5670	5670	0
437	20231108	120600	27626700	5670	5670	5670	5670	0
438	20231108	120500	27626700	5670	5670	5670	5670	0
439	20231108	120400	27626700	5670	5670	5670	5670	0
440	20231108	120300	27626700	5670	5670	5670	5670	0
441	20231108	120200	27626700	5670	5670	5670	5670	0
442	20231108	120100	27626700	5670	5670	5670	5670	0
443	20231108	120000	27626700	5670	5670	5670	5670	0
444	20231108	115900	27626700	5670	5670	5670	5670	0
445	20231108	115800	27626700	5670	5670	5670	5670	0
446	20231108	115700	27626700	5670	5670	5670	5670	0
447	20231108	115600	27626700	5670	5670	5670	5670	0
448	20231108	115500	27626700	5670	5670	5670	5670	0
449	20231108	115400	27626700	5670	5670	5670	5670	0
450	20231108	115300	27626700	5670	5670	5670	5670	0
451	20231108	115200	27626700	5670	5670	5670	5670	0
452	20231108	115100	27626700	5670	5670	5670	5670	0
453	20231108	115000	27626700	5670	5670	5670	5670	0
454	20231108	114900	27626700	5670	5670	5670	5670	0
455	20231108	114800	27626700	5670	5670	5670	5670	0
456	20231108	114700	27626700	5670	5670	5670	5670	0
457	20231108	114600	27626700	5670	5670	5670	5670	0
458	20231108	114500	27626700	5670	5670	5670	5670	0
459	20231108	114400	27626700	5670	5670	5670	5670	0
460	20231108	114300	27626700	5670	5670	5670	5670	0
461	20231108	114200	27626700	5670	5670	5670	5670	0
462	20231108	114100	27626700	5670	5670	5670	5670	0
463	20231108	114000	27626700	5670	5670	5670	5670	0
464	20231108	113900	27626700	5670	5670	5670	5670	0
465	20231108	113800	27626700	5670	5670	5670	5670	0
466	20231108	113700	27626700	5670	5670	5670	5670	0
467	20231108	113600	27626700	5670	5670	5670	5670	0
468	20231108	113500	27626700	5670	5670	5670	5670	0
469	20231108	113400	27626700	5670	5670	5670	5670	100
470	20231108	113300	27059700	5670	5670	5670	5670	0
471	20231108	113200	27059700	5670	5670	5670	5670	1
472	20231108	113100	27054030	5630	5650	5670	5630	3
473	20231108	113000	27037080	5650	5650	5650	5650	0
474	20231108	112900	27037080	5650	5650	5650	5650	0
475	20231108	112800	27037080	5650	5650	5650	5650	0
476	20231108	112700	27037080	5650	5650	5650	5650	0
477	20231108	112600	27037080	5650	5640	5650	5640	300
478	20231108	112500	25342240	5650	5650	5650	5650	0
479	20231108	112400	25342240	5650	5650	5650	5650	0
480	20231108	112300	25342240	5650	5650	5650	5650	150
481	20231108	112200	24494740	5650	5650	5650	5650	0
482	20231108	112100	24494740	5650	5650	5650	5650	0
483	20231108	112000	24494740	5650	5650	5650	5650	0
484	20231108	111900	24494740	5650	5650	5650	5650	0
485	20231108	111800	24494740	5650	5650	5650	5650	0
486	20231108	111700	24494740	5650	5650	5650	5650	0
487	20231108	111600	24494740	5650	5650	5650	5650	0
488	20231108	111500	24494740	5650	5650	5650	5650	0
489	20231108	111400	24494740	5650	5650	5650	5650	0
490	20231108	111300	24494740	5650	5650	5650	5650	0
491	20231108	111200	24494740	5650	5650	5650	5650	0
492	20231108	111100	24494740	5650	5650	5650	5650	0
493	20231108	111000	24494740	5650	5650	5650	5650	0
494	20231108	110900	24494740	5650	5650	5650	5650	10
495	20231108	110800	24438240	5620	5620	5620	5620	0
496	20231108	110700	24438240	5620	5620	5620	5620	0
497	20231108	110600	24438240	5620	5620	5620	5620	0
498	20231108	110500	24438240	5620	5620	5620	5620	0
499	20231108	110400	24438240	5620	5620	5620	5620	4
500	20231108	110300	24415760	5620	5620	5620	5620	0
501	20231108	110200	24415760	5620	5620	5620	5620	0
502	20231108	110100	24415760	5620	5620	5620	5620	0
503	20231108	110000	24415760	5620	5620	5620	5620	4
504	20231108	105900	24393280	5620	5620	5620	5620	0
505	20231108	105800	24393280	5620	5620	5620	5620	0
506	20231108	105700	24393280	5620	5620	5620	5620	0
507	20231108	105600	24393280	5620	5620	5620	5620	0
508	20231108	105500	24393280	5620	5620	5620	5620	223
509	20231108	105400	23140020	5620	5620	5620	5620	0
510	20231108	105300	23140020	5620	5620	5620	5620	0
511	20231108	105200	23140020	5620	5620	5620	5620	0
512	20231108	105100	23140020	5620	5620	5620	5620	0
513	20231108	105000	23140020	5620	5620	5620	5620	2
514	20231108	104900	23128780	5610	5610	5610	5610	0
515	20231108	104800	23128780	5610	5610	5610	5610	0
516	20231108	104700	23128780	5610	5610	5610	5610	0
517	20231108	104600	23128780	5610	5610	5610	5610	0
518	20231108	104500	23128780	5610	5610	5610	5610	0
519	20231108	104400	23128780	5610	5610	5610	5610	0
520	20231108	104300	23128780	5610	5610	5610	5610	189
521	20231108	104200	22068490	5610	5610	5610	5610	1
522	20231108	104100	22062880	5600	5600	5600	5600	0
523	20231108	104000	22062880	5600	5600	5600	5600	0
524	20231108	103900	22062880	5600	5600	5600	5600	0
525	20231108	103800	22062880	5600	5600	5600	5600	4
526	20231108	103700	22040480	5620	5620	5620	5620	0
527	20231108	103600	22040480	5620	5620	5620	5620	0
528	20231108	103500	22040480	5620	5620	5620	5620	0
529	20231108	103400	22040480	5620	5620	5620	5620	0
530	20231108	103300	22040480	5620	5620	5620	5620	0
531	20231108	103200	22040480	5620	5620	5620	5620	0
532	20231108	103100	22040480	5620	5620	5620	5620	0
533	20231108	103000	22040480	5620	5620	5620	5620	0
534	20231108	102900	22040480	5620	5620	5620	5620	0
535	20231108	102800	22040480	5620	5620	5620	5620	64
536	20231108	102700	21680800	5620	5620	5620	5620	0
537	20231108	102600	21680800	5620	5620	5620	5620	0
538	20231108	102500	21680800	5620	5620	5620	5620	0
539	20231108	102400	21680800	5620	5620	5620	5620	0
540	20231108	102300	21680800	5620	5620	5620	5620	7
541	20231108	102200	21641460	5610	5610	5610	5610	0
542	20231108	102100	21641460	5610	5610	5610	5610	0
543	20231108	102000	21641460	5610	5610	5610	5610	0
544	20231108	101900	21641460	5610	5610	5610	5610	0
545	20231108	101800	21641460	5610	5640	5640	5610	470
546	20231108	101700	19002440	5650	5650	5650	5650	75
547	20231108	101600	18578690	5650	5650	5650	5650	0
548	20231108	101500	18578690	5650	5650	5650	5650	0
549	20231108	101400	18578690	5650	5650	5650	5650	0
550	20231108	101300	18578690	5650	5650	5650	5650	0
551	20231108	101200	18578690	5650	5650	5650	5650	0
552	20231108	101100	18578690	5650	5650	5650	5650	0
553	20231108	101000	18578690	5650	5650	5650	5650	1
554	20231108	100900	18573040	5630	5630	5630	5630	0
555	20231108	100800	18573040	5630	5630	5630	5630	0
556	20231108	100700	18573040	5630	5630	5630	5630	0
557	20231108	100600	18573040	5630	5630	5630	5630	0
558	20231108	100500	18573040	5630	5630	5630	5630	4
559	20231108	100400	18550520	5630	5630	5630	5630	0
560	20231108	100300	18550520	5630	5630	5630	5630	0
561	20231108	100200	18550520	5630	5630	5630	5630	0
562	20231108	100100	18550520	5630	5630	5630	5630	0
563	20231108	100000	18550520	5630	5630	5630	5630	0
564	20231108	095900	18550520	5630	5630	5630	5630	0
565	20231108	095800	18550520	5630	5630	5630	5630	0
566	20231108	095700	18550520	5630	5630	5630	5630	54
567	20231108	095600	18246500	5640	5640	5640	5640	0
568	20231108	095500	18246500	5640	5640	5640	5640	0
569	20231108	095400	18246500	5640	5640	5640	5640	0
570	20231108	095300	18246500	5640	5640	5640	5640	0
571	20231108	095200	18246500	5640	5640	5640	5640	0
572	20231108	095100	18246500	5640	5640	5640	5640	0
573	20231108	095000	18246500	5640	5640	5640	5640	0
574	20231108	094900	18246500	5640	5640	5640	5640	0
575	20231108	094800	18246500	5640	5640	5640	5640	0
576	20231108	094700	18246500	5640	5640	5640	5640	0
577	20231108	094600	18246500	5640	5640	5640	5640	247
578	20231108	094500	16853420	5640	5640	5640	5640	0
579	20231108	094400	16853420	5640	5640	5640	5640	1
580	20231108	094300	16847780	5640	5640	5640	5640	0
581	20231108	094200	16847780	5640	5640	5640	5640	0
582	20231108	094100	16847780	5640	5650	5680	5640	99
583	20231108	094000	16289370	5640	5640	5640	5640	775
584	20231108	093900	11918370	5650	5650	5650	5650	100
585	20231108	093800	11353370	5680	5680	5680	5680	9
586	20231108	093700	11302250	5680	5660	5680	5660	53
587	20231108	093600	11002150	5640	5640	5640	5640	0
588	20231108	093500	11002150	5640	5640	5640	5640	0
589	20231108	093400	11002150	5640	5640	5640	5640	0
590	20231108	093300	11002150	5640	5640	5640	5640	4
591	20231108	093200	10979590	5660	5660	5660	5660	0
592	20231108	093100	10979590	5660	5660	5660	5660	0
593	20231108	093000	10979590	5660	5660	5660	5660	0
594	20231108	092900	10979590	5660	5650	5660	5650	45
595	20231108	092800	10724970	5640	5640	5640	5640	7
596	20231108	092700	10685490	5640	5640	5640	5640	262
597	20231108	092600	9207810	5640	5640	5640	5640	0
598	20231108	092500	9207810	5640	5640	5640	5640	180
599	20231108	092400	8192610	5640	5640	5640	5640	30
600	20231108	092300	8023410	5640	5640	5640	5640	130
601	20231108	092200	7290210	5640	5640	5640	5640	0
602	20231108	092100	7290210	5640	5640	5640	5640	0
603	20231108	092000	7290210	5640	5640	5640	5640	398
604	20231108	091900	5045490	5640	5630	5640	5630	158
605	20231108	091800	4154400	5660	5660	5660	5660	0
606	20231108	091700	4154400	5660	5660	5660	5660	0
607	20231108	091600	4154400	5660	5660	5660	5660	0
608	20231108	091500	4154400	5660	5660	5660	5660	34
609	20231108	091400	3961960	5650	5650	5650	5650	0
610	20231108	091300	3961960	5650	5650	5650	5650	20
611	20231108	091200	3848960	5650	5650	5650	5650	0
612	20231108	091100	3848960	5650	5650	5650	5650	0
613	20231108	091000	3848960	5650	5650	5650	5650	0
614	20231108	090900	3848960	5650	5650	5650	5650	1
615	20231108	090800	3843310	5660	5660	5660	5660	5
616	20231108	090700	3815010	5660	5660	5660	5660	110
617	20231108	090600	3192410	5650	5650	5650	5650	34
618	20231108	090500	3000310	5600	5600	5600	5600	0
619	20231108	090400	3000310	5600	5600	5600	5600	50
620	20231108	090300	2720310	5650	5650	5650	5650	0
621	20231108	090200	2720310	5650	5650	5650	5650	0
622	20231108	090100	2720310	5650	5650	5650	5650	0
623	20231108	090000	2720310	5650	5680	5680	5650	480