KissMeData/376980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211800	62935560	9140	9140	9140	9140	345
3	20231109	211700	62935560	9140	9140	9140	9140	0
4	20231109	211600	62935560	9140	9140	9140	9140	0
5	20231109	211500	62935560	9140	9140	9140	9140	0
6	20231109	211400	62935560	9140	9140	9140	9140	0
7	20231109	211300	62935560	9140	9140	9140	9140	0
8	20231109	211200	62935560	9140	9140	9140	9140	0
9	20231109	211100	62935560	9140	9140	9140	9140	0
10	20231109	211000	62935560	9140	9140	9140	9140	0
11	20231109	210900	62935560	9140	9140	9140	9140	0
12	20231109	210800	62935560	9140	9140	9140	9140	0
13	20231109	210700	62935560	9140	9140	9140	9140	0
14	20231109	210600	62935560	9140	9140	9140	9140	0
15	20231109	210500	62935560	9140	9140	9140	9140	0
16	20231109	210400	62935560	9140	9140	9140	9140	0
17	20231109	210300	62935560	9140	9140	9140	9140	0
18	20231109	210200	62935560	9140	9140	9140	9140	0
19	20231109	210100	62935560	9140	9140	9140	9140	0
20	20231109	210000	62935560	9140	9140	9140	9140	0
21	20231109	205900	62935560	9140	9140	9140	9140	0
22	20231109	205800	62935560	9140	9140	9140	9140	0
23	20231109	205700	62935560	9140	9140	9140	9140	0
24	20231109	205600	62935560	9140	9140	9140	9140	0
25	20231109	205500	62935560	9140	9140	9140	9140	0
26	20231109	205400	62935560	9140	9140	9140	9140	0
27	20231109	205300	62935560	9140	9140	9140	9140	0
28	20231109	205200	62935560	9140	9140	9140	9140	0
29	20231109	205100	62935560	9140	9140	9140	9140	0
30	20231109	205000	62935560	9140	9140	9140	9140	0
31	20231109	204900	62935560	9140	9140	9140	9140	0
32	20231109	204800	62935560	9140	9140	9140	9140	345
33	20231109	204700	62935560	9140	9140	9140	9140	0
34	20231109	204600	62935560	9140	9140	9140	9140	0
35	20231109	204500	62935560	9140	9140	9140	9140	0
36	20231109	204400	62935560	9140	9140	9140	9140	0
37	20231109	204300	62935560	9140	9140	9140	9140	0
38	20231109	204200	62935560	9140	9140	9140	9140	0
39	20231109	204100	62935560	9140	9140	9140	9140	0
40	20231109	204000	62935560	9140	9140	9140	9140	0
41	20231109	203900	62935560	9140	9140	9140	9140	0
42	20231109	203800	62935560	9140	9140	9140	9140	0
43	20231109	203700	62935560	9140	9140	9140	9140	0
44	20231109	203600	62935560	9140	9140	9140	9140	0
45	20231109	203500	62935560	9140	9140	9140	9140	0
46	20231109	203400	62935560	9140	9140	9140	9140	0
47	20231109	203300	62935560	9140	9140	9140	9140	0
48	20231109	203200	62935560	9140	9140	9140	9140	0
49	20231109	203100	62935560	9140	9140	9140	9140	0
50	20231109	203000	62935560	9140	9140	9140	9140	0
51	20231109	202900	62935560	9140	9140	9140	9140	0
52	20231109	202800	62935560	9140	9140	9140	9140	0
53	20231109	202700	62935560	9140	9140	9140	9140	0
54	20231109	202600	62935560	9140	9140	9140	9140	0
55	20231109	202500	62935560	9140	9140	9140	9140	0
56	20231109	202400	62935560	9140	9140	9140	9140	0
57	20231109	202300	62935560	9140	9140	9140	9140	0
58	20231109	202200	62935560	9140	9140	9140	9140	0
59	20231109	202100	62935560	9140	9140	9140	9140	0
60	20231109	202000	62935560	9140	9140	9140	9140	0
61	20231109	201900	62935560	9140	9140	9140	9140	0
62	20231109	201800	62935560	9140	9140	9140	9140	345
63	20231109	201700	62935560	9140	9140	9140	9140	0
64	20231109	201600	62935560	9140	9140	9140	9140	0
65	20231109	201500	62935560	9140	9140	9140	9140	0
66	20231109	201400	62935560	9140	9140	9140	9140	0
67	20231109	201300	62935560	9140	9140	9140	9140	0
68	20231109	201200	62935560	9140	9140	9140	9140	0
69	20231109	201100	62935560	9140	9140	9140	9140	0
70	20231109	201000	62935560	9140	9140	9140	9140	0
71	20231109	200900	62935560	9140	9140	9140	9140	0
72	20231109	200800	62935560	9140	9140	9140	9140	0
73	20231109	200700	62935560	9140	9140	9140	9140	0
74	20231109	200600	62935560	9140	9140	9140	9140	0
75	20231109	200500	62935560	9140	9140	9140	9140	0
76	20231109	200400	62935560	9140	9140	9140	9140	0
77	20231109	200300	62935560	9140	9140	9140	9140	0
78	20231109	200200	62935560	9140	9140	9140	9140	0
79	20231109	200100	62935560	9140	9140	9140	9140	0
80	20231109	200000	62935560	9140	9140	9140	9140	0
81	20231109	195900	62935560	9140	9140	9140	9140	0
82	20231109	195800	62935560	9140	9140	9140	9140	0
83	20231109	195700	62935560	9140	9140	9140	9140	0
84	20231109	195600	62935560	9140	9140	9140	9140	0
85	20231109	195500	62935560	9140	9140	9140	9140	0
86	20231109	195400	62935560	9140	9140	9140	9140	0
87	20231109	195300	62935560	9140	9140	9140	9140	0
88	20231109	195200	62935560	9140	9140	9140	9140	0
89	20231109	195100	62935560	9140	9140	9140	9140	0
90	20231109	195000	62935560	9140	9140	9140	9140	0
91	20231109	194900	62935560	9140	9140	9140	9140	0
92	20231109	194800	62935560	9140	9140	9140	9140	345
93	20231109	194700	62935560	9140	9140	9140	9140	0
94	20231109	194600	62935560	9140	9140	9140	9140	0
95	20231109	194500	62935560	9140	9140	9140	9140	0
96	20231109	194400	62935560	9140	9140	9140	9140	0
97	20231109	194300	62935560	9140	9140	9140	9140	0
98	20231109	194200	62935560	9140	9140	9140	9140	0
99	20231109	194100	62935560	9140	9140	9140	9140	0
100	20231109	194000	62935560	9140	9140	9140	9140	0
101	20231109	193900	62935560	9140	9140	9140	9140	0
102	20231109	193800	62935560	9140	9140	9140	9140	0
103	20231109	193700	62935560	9140	9140	9140	9140	0
104	20231109	193600	62935560	9140	9140	9140	9140	0
105	20231109	193500	62935560	9140	9140	9140	9140	0
106	20231109	193400	62935560	9140	9140	9140	9140	0
107	20231109	193300	62935560	9140	9140	9140	9140	0
108	20231109	193200	62935560	9140	9140	9140	9140	0
109	20231109	193100	62935560	9140	9140	9140	9140	0
110	20231109	193000	62935560	9140	9140	9140	9140	0
111	20231109	192900	62935560	9140	9140	9140	9140	0
112	20231109	192800	62935560	9140	9140	9140	9140	0
113	20231109	192700	62935560	9140	9140	9140	9140	0
114	20231109	192600	62935560	9140	9140	9140	9140	0
115	20231109	192500	62935560	9140	9140	9140	9140	0
116	20231109	192400	62935560	9140	9140	9140	9140	0
117	20231109	192300	62935560	9140	9140	9140	9140	0
118	20231109	192200	62935560	9140	9140	9140	9140	0
119	20231109	192100	62935560	9140	9140	9140	9140	0
120	20231109	192000	62935560	9140	9140	9140	9140	0
121	20231109	191900	62935560	9140	9140	9140	9140	0
122	20231109	191800	62935560	9140	9140	9140	9140	345
123	20231109	191700	62935560	9140	9140	9140	9140	0
124	20231109	191600	62935560	9140	9140	9140	9140	0
125	20231109	191500	62935560	9140	9140	9140	9140	0
126	20231109	191400	62935560	9140	9140	9140	9140	0
127	20231109	191300	62935560	9140	9140	9140	9140	0
128	20231109	191200	62935560	9140	9140	9140	9140	0
129	20231109	191100	62935560	9140	9140	9140	9140	0
130	20231109	191000	62935560	9140	9140	9140	9140	0
131	20231109	190900	62935560	9140	9140	9140	9140	0
132	20231109	190800	62935560	9140	9140	9140	9140	0
133	20231109	190700	62935560	9140	9140	9140	9140	0
134	20231109	190600	62935560	9140	9140	9140	9140	0
135	20231109	190500	62935560	9140	9140	9140	9140	0
136	20231109	190400	62935560	9140	9140	9140	9140	0
137	20231109	190300	62935560	9140	9140	9140	9140	0
138	20231109	190200	62935560	9140	9140	9140	9140	0
139	20231109	190100	62935560	9140	9140	9140	9140	0
140	20231109	190000	62935560	9140	9140	9140	9140	0
141	20231109	185900	62935560	9140	9140	9140	9140	0
142	20231109	185800	62935560	9140	9140	9140	9140	0
143	20231109	185700	62935560	9140	9140	9140	9140	0
144	20231109	185600	62935560	9140	9140	9140	9140	0
145	20231109	185500	62935560	9140	9140	9140	9140	0
146	20231109	185400	62935560	9140	9140	9140	9140	0
147	20231109	185300	62935560	9140	9140	9140	9140	0
148	20231109	185200	62935560	9140	9140	9140	9140	0
149	20231109	185100	62935560	9140	9140	9140	9140	0
150	20231109	185000	62935560	9140	9140	9140	9140	0
151	20231109	184900	62935560	9140	9140	9140	9140	0
152	20231109	184800	62935560	9140	9140	9140	9140	345
153	20231109	184700	62935560	9140	9140	9140	9140	0
154	20231109	184600	62935560	9140	9140	9140	9140	0
155	20231109	184500	62935560	9140	9140	9140	9140	0
156	20231109	184400	62935560	9140	9140	9140	9140	0
157	20231109	184300	62935560	9140	9140	9140	9140	0
158	20231109	184200	62935560	9140	9140	9140	9140	0
159	20231109	184100	62935560	9140	9140	9140	9140	0
160	20231109	184000	62935560	9140	9140	9140	9140	0
161	20231109	183900	62935560	9140	9140	9140	9140	0
162	20231109	183800	62935560	9140	9140	9140	9140	0
163	20231109	183700	62935560	9140	9140	9140	9140	0
164	20231109	183600	62935560	9140	9140	9140	9140	0
165	20231109	183500	62935560	9140	9140	9140	9140	0
166	20231109	183400	62935560	9140	9140	9140	9140	0
167	20231109	183300	62935560	9140	9140	9140	9140	0
168	20231109	183200	62935560	9140	9140	9140	9140	0
169	20231109	183100	62935560	9140	9140	9140	9140	0
170	20231109	183000	62935560	9140	9140	9140	9140	0
171	20231109	182900	62935560	9140	9140	9140	9140	0
172	20231109	182800	62935560	9140	9140	9140	9140	0
173	20231109	182700	62935560	9140	9140	9140	9140	0
174	20231109	182600	62935560	9140	9140	9140	9140	0
175	20231109	182500	62935560	9140	9140	9140	9140	0
176	20231109	182400	62935560	9140	9140	9140	9140	0
177	20231109	182300	62935560	9140	9140	9140	9140	0
178	20231109	182200	62935560	9140	9140	9140	9140	0
179	20231109	182100	62935560	9140	9140	9140	9140	0
180	20231109	182000	62935560	9140	9140	9140	9140	0
181	20231109	181900	62935560	9140	9140	9140	9140	0
182	20231109	181800	62935560	9140	9140	9140	9140	345
183	20231109	181700	62935560	9140	9140	9140	9140	0
184	20231109	181600	62935560	9140	9140	9140	9140	0
185	20231109	181500	62935560	9140	9140	9140	9140	0
186	20231109	181400	62935560	9140	9140	9140	9140	0
187	20231109	181300	62935560	9140	9140	9140	9140	0
188	20231109	181200	62935560	9140	9140	9140	9140	0
189	20231109	181100	62935560	9140	9140	9140	9140	0
190	20231109	181000	62935560	9140	9140	9140	9140	0
191	20231109	180900	62935560	9140	9140	9140	9140	0
192	20231109	180800	62935560	9140	9140	9140	9140	0
193	20231109	180700	62935560	9140	9140	9140	9140	0
194	20231109	180600	62935560	9140	9140	9140	9140	0
195	20231109	180500	62935560	9140	9140	9140	9140	0
196	20231109	180400	62935560	9140	9140	9140	9140	0
197	20231109	180300	62935560	9140	9140	9140	9140	0
198	20231109	180200	62935560	9140	9140	9140	9140	0
199	20231109	180100	62935560	9140	9140	9140	9140	0
200	20231109	180000	62935560	9140	9140	9140	9140	0
201	20231109	175900	62935560	9140	9140	9140	9140	0
202	20231109	175800	62935560	9140	9140	9140	9140	0
203	20231109	175700	62935560	9140	9140	9140	9140	0
204	20231109	175600	62935560	9140	9140	9140	9140	0
205	20231109	175500	62935560	9140	9140	9140	9140	0
206	20231109	175400	62935560	9140	9140	9140	9140	0
207	20231109	175300	62935560	9140	9140	9140	9140	0
208	20231109	175200	62935560	9140	9140	9140	9140	0
209	20231109	175100	62935560	9140	9140	9140	9140	0
210	20231109	175000	62935560	9140	9140	9140	9140	0
211	20231109	174900	62935560	9140	9140	9140	9140	0
212	20231109	174800	62935560	9140	9140	9140	9140	345
213	20231109	174700	62935560	9140	9140	9140	9140	0
214	20231109	174600	62935560	9140	9140	9140	9140	0
215	20231109	174500	62935560	9140	9140	9140	9140	0
216	20231109	174400	62935560	9140	9140	9140	9140	0
217	20231109	174300	62935560	9140	9140	9140	9140	0
218	20231109	174200	62935560	9140	9140	9140	9140	0
219	20231109	174100	62935560	9140	9140	9140	9140	0
220	20231109	174000	62935560	9140	9140	9140	9140	0
221	20231109	173900	62935560	9140	9140	9140	9140	0
222	20231109	173800	62935560	9140	9140	9140	9140	0
223	20231109	173700	62935560	9140	9140	9140	9140	0
224	20231109	173600	62935560	9140	9140	9140	9140	0
225	20231109	173500	62935560	9140	9140	9140	9140	0
226	20231109	173400	62935560	9140	9140	9140	9140	0
227	20231109	173300	62935560	9140	9140	9140	9140	0
228	20231109	173200	62935560	9140	9140	9140	9140	0
229	20231109	173100	62935560	9140	9140	9140	9140	0
230	20231109	173000	62935560	9140	9140	9140	9140	0
231	20231109	172900	62935560	9140	9140	9140	9140	0
232	20231109	172800	62935560	9140	9140	9140	9140	0
233	20231109	172700	62935560	9140	9140	9140	9140	0
234	20231109	172600	62935560	9140	9140	9140	9140	0
235	20231109	172500	62935560	9140	9140	9140	9140	0
236	20231109	172400	62935560	9140	9140	9140	9140	0
237	20231109	172300	62935560	9140	9140	9140	9140	0
238	20231109	172200	62935560	9140	9140	9140	9140	0
239	20231109	172100	62935560	9140	9140	9140	9140	0
240	20231109	172000	62935560	9140	9140	9140	9140	0
241	20231109	171900	62935560	9140	9140	9140	9140	0
242	20231109	171800	62935560	9140	9140	9140	9140	345
243	20231109	171700	62935560	9140	9140	9140	9140	0
244	20231109	171600	62935560	9140	9140	9140	9140	0
245	20231109	171500	62935560	9140	9140	9140	9140	0
246	20231109	171400	62935560	9140	9140	9140	9140	0
247	20231109	171300	62935560	9140	9140	9140	9140	0
248	20231109	171200	62935560	9140	9140	9140	9140	0
249	20231109	171100	62935560	9140	9140	9140	9140	0
250	20231109	171000	62935560	9140	9140	9140	9140	0
251	20231109	170900	62935560	9140	9140	9140	9140	0
252	20231109	170800	62935560	9140	9140	9140	9140	0
253	20231109	170700	62935560	9140	9140	9140	9140	0
254	20231109	170600	62935560	9140	9140	9140	9140	0
255	20231109	170500	62935560	9140	9140	9140	9140	0
256	20231109	170400	62935560	9140	9140	9140	9140	0
257	20231109	170300	62935560	9140	9140	9140	9140	0
258	20231109	170200	62935560	9140	9140	9140	9140	0
259	20231109	170100	62935560	9140	9140	9140	9140	0
260	20231109	170000	62935560	9140	9140	9140	9140	0
261	20231109	165900	62935560	9140	9140	9140	9140	0
262	20231109	165800	62935560	9140	9140	9140	9140	0
263	20231109	165700	62935560	9140	9140	9140	9140	0
264	20231109	165600	62935560	9140	9140	9140	9140	0
265	20231109	165500	62935560	9140	9140	9140	9140	0
266	20231109	165400	62935560	9140	9140	9140	9140	0
267	20231109	165300	62935560	9140	9140	9140	9140	0
268	20231109	165200	62935560	9140	9140	9140	9140	0
269	20231109	165100	62935560	9140	9140	9140	9140	0
270	20231109	165000	62935560	9140	9140	9140	9140	0
271	20231109	164900	62935560	9140	9140	9140	9140	0
272	20231109	164800	62935560	9140	9140	9140	9140	345
273	20231109	164700	62935560	9140	9140	9140	9140	0
274	20231109	164600	62935560	9140	9140	9140	9140	0
275	20231109	164500	62935560	9140	9140	9140	9140	0
276	20231109	164400	62935560	9140	9140	9140	9140	0
277	20231109	164300	62935560	9140	9140	9140	9140	0
278	20231109	164200	62935560	9140	9140	9140	9140	0
279	20231109	164100	62935560	9140	9140	9140	9140	0
280	20231109	164000	62935560	9140	9140	9140	9140	0
281	20231109	163900	62935560	9140	9140	9140	9140	0
282	20231109	163800	62935560	9140	9140	9140	9140	0
283	20231109	163700	62935560	9140	9140	9140	9140	0
284	20231109	163600	62935560	9140	9140	9140	9140	0
285	20231109	163500	62935560	9140	9140	9140	9140	0
286	20231109	163400	62935560	9140	9140	9140	9140	0
287	20231109	163300	62935560	9140	9140	9140	9140	0
288	20231109	163200	62935560	9140	9140	9140	9140	0
289	20231109	163100	62935560	9140	9140	9140	9140	0
290	20231109	163000	62935560	9140	9140	9140	9140	0
291	20231109	162900	62935560	9140	9140	9140	9140	0
292	20231109	162800	62935560	9140	9140	9140	9140	0
293	20231109	162700	62935560	9140	9140	9140	9140	0
294	20231109	162600	62935560	9140	9140	9140	9140	0
295	20231109	162500	62935560	9140	9140	9140	9140	0
296	20231109	162400	62935560	9140	9140	9140	9140	0
297	20231109	162300	62935560	9140	9140	9140	9140	0
298	20231109	162200	62935560	9140	9140	9140	9140	0
299	20231109	162100	62935560	9140	9140	9140	9140	0
300	20231109	162000	62935560	9140	9140	9140	9140	0
301	20231109	161900	62935560	9140	9140	9140	9140	0
302	20231109	161800	62935560	9140	9140	9140	9140	345
303	20231109	161700	62935560	9140	9140	9140	9140	0
304	20231109	161600	62935560	9140	9140	9140	9140	0
305	20231109	161500	62935560	9140	9140	9140	9140	0
306	20231109	161400	62935560	9140	9140	9140	9140	0
307	20231109	161300	62935560	9140	9140	9140	9140	0
308	20231109	161200	62935560	9140	9140	9140	9140	0
309	20231109	161100	62935560	9140	9140	9140	9140	0
310	20231109	161000	62935560	9140	9140	9140	9140	0
311	20231109	160900	62935560	9140	9140	9140	9140	0
312	20231109	160800	62935560	9140	9140	9140	9140	0
313	20231109	160700	62935560	9140	9140	9140	9140	0
314	20231109	160600	62935560	9140	9140	9140	9140	0
315	20231109	160500	62935560	9140	9140	9140	9140	0
316	20231109	160400	62935560	9140	9140	9140	9140	0
317	20231109	160300	62935560	9140	9140	9140	9140	0
318	20231109	160200	62935560	9140	9140	9140	9140	0
319	20231109	160100	62935560	9140	9140	9140	9140	0
320	20231109	160000	62935560	9140	9140	9140	9140	0
321	20231109	155900	62935560	9140	9140	9140	9140	0
322	20231109	155800	62935560	9140	9140	9140	9140	0
323	20231109	155700	62935560	9140	9140	9140	9140	0
324	20231109	155600	62935560	9140	9140	9140	9140	0
325	20231109	155500	62935560	9140	9140	9140	9140	0
326	20231109	155400	62935560	9140	9140	9140	9140	0
327	20231109	155300	62935560	9140	9140	9140	9140	0
328	20231109	155200	62935560	9140	9140	9140	9140	0
329	20231109	155100	62935560	9140	9140	9140	9140	0
330	20231109	155000	62935560	9140	9140	9140	9140	0
331	20231109	154900	62935560	9140	9140	9140	9140	0
332	20231109	154800	62935560	9140	9140	9140	9140	345
333	20231109	154700	62935560	9140	9140	9140	9140	0
334	20231109	154600	62935560	9140	9140	9140	9140	0
335	20231109	154500	62935560	9140	9140	9140	9140	0
336	20231109	154400	62935560	9140	9140	9140	9140	0
337	20231109	154300	62935560	9140	9140	9140	9140	0
338	20231109	154200	62935560	9140	9140	9140	9140	0
339	20231109	154100	62935560	9140	9140	9140	9140	0
340	20231109	154000	62935560	9140	9140	9140	9140	0
341	20231109	153900	62935560	9140	9140	9140	9140	0
342	20231109	153800	62935560	9140	9140	9140	9140	0
343	20231109	153700	62935560	9140	9140	9140	9140	0
344	20231109	153600	62935560	9140	9140	9140	9140	0
345	20231109	153500	62935560	9140	9140	9140	9140	0
346	20231109	153400	62935560	9140	9140	9140	9140	0
347	20231109	153300	62935560	9140	9140	9140	9140	0
348	20231109	153200	62935560	9140	9140	9140	9140	0
349	20231109	153100	62935560	9140	9140	9140	9140	0
350	20231109	153000	62935560	9140	9140	9140	9140	345
351	20231109	152900	59782260	9140	9140	9140	9140	0
352	20231109	152800	59782260	9140	9140	9140	9140	0
353	20231109	152700	59782260	9140	9140	9140	9140	0
354	20231109	152600	59782260	9140	9140	9140	9140	0
355	20231109	152500	59782260	9140	9140	9140	9140	0
356	20231109	152400	59782260	9140	9140	9140	9140	0
357	20231109	152300	59782260	9140	9140	9140	9140	0
358	20231109	152200	59782260	9140	9140	9140	9140	0
359	20231109	152100	59782260	9140	9140	9140	9140	0
360	20231109	152000	59782260	9140	9140	9140	9140	0
361	20231109	151900	59782260	9140	9120	9140	9120	190
362	20231109	151800	58049360	9080	9080	9080	9080	0
363	20231109	151700	58049360	9080	9080	9080	9080	207
364	20231109	151600	56169800	9070	9070	9070	9070	35
365	20231109	151500	55852350	9080	9080	9080	9080	0
366	20231109	151400	55852350	9080	9080	9080	9080	62
367	20231109	151300	55289390	9080	9080	9080	9080	25
368	20231109	151200	55062390	9080	9080	9080	9080	0
369	20231109	151100	55062390	9080	9090	9090	9080	100
370	20231109	151000	54154360	9120	9120	9120	9120	0
371	20231109	150900	54154360	9120	9120	9120	9120	0
372	20231109	150800	54154360	9120	9120	9120	9120	1
373	20231109	150700	54145240	9120	9120	9120	9120	9
374	20231109	150600	54063160	9080	9080	9080	9080	0
375	20231109	150500	54063160	9080	9080	9080	9080	0
376	20231109	150400	54063160	9080	9080	9080	9080	0
377	20231109	150300	54063160	9080	9080	9080	9080	5
378	20231109	150200	54017760	9080	9080	9080	9080	0
379	20231109	150100	54017760	9080	9080	9080	9080	0
380	20231109	150000	54017760	9080	9080	9080	9080	0
381	20231109	145900	54017760	9080	9080	9080	9080	0
382	20231109	145800	54017760	9080	9090	9090	9080	78
383	20231109	145700	53309180	9090	9090	9090	9090	0
384	20231109	145600	53309180	9090	9090	9090	9090	0
385	20231109	145500	53309180	9090	9090	9090	9090	0
386	20231109	145400	53309180	9090	9090	9090	9090	100
387	20231109	145300	52400180	9090	9110	9110	9090	338
388	20231109	145200	49324000	9150	9150	9150	9150	0
389	20231109	145100	49324000	9150	9150	9150	9150	0
390	20231109	145000	49324000	9150	9150	9150	9150	0
391	20231109	144900	49324000	9150	9150	9150	9150	0
392	20231109	144800	49324000	9150	9150	9150	9150	0
393	20231109	144700	49324000	9150	9150	9150	9150	0
394	20231109	144600	49324000	9150	9150	9150	9150	0
395	20231109	144500	49324000	9150	9150	9150	9150	0
396	20231109	144400	49324000	9150	9120	9150	9120	330
397	20231109	144300	46306780	9110	9110	9110	9110	4
398	20231109	144200	46270340	9090	9090	9090	9090	0
399	20231109	144100	46270340	9090	9090	9090	9090	0
400	20231109	144000	46270340	9090	9090	9090	9090	0
401	20231109	143900	46270340	9090	9090	9090	9090	0
402	20231109	143800	46270340	9090	9100	9100	9090	100
403	20231109	143700	45361290	9090	9090	9090	9090	0
404	20231109	143600	45361290	9090	9090	9090	9090	0
405	20231109	143500	45361290	9090	9090	9090	9090	0
406	20231109	143400	45361290	9090	9090	9090	9090	0
407	20231109	143300	45361290	9090	9090	9090	9090	114
408	20231109	143200	44325030	9080	9080	9080	9080	0
409	20231109	143100	44325030	9080	9080	9080	9080	0
410	20231109	143000	44325030	9080	9080	9080	9080	0
411	20231109	142900	44325030	9080	9080	9080	9080	0
412	20231109	142800	44325030	9080	9080	9080	9080	0
413	20231109	142700	44325030	9080	9080	9080	9080	0
414	20231109	142600	44325030	9080	9080	9080	9080	0
415	20231109	142500	44325030	9080	9080	9080	9080	0
416	20231109	142400	44325030	9080	9080	9080	9080	0
417	20231109	142300	44325030	9080	9080	9080	9080	0
418	20231109	142200	44325030	9080	9080	9080	9080	0
419	20231109	142100	44325030	9080	9080	9080	9080	0
420	20231109	142000	44325030	9080	9080	9080	9080	0
421	20231109	141900	44325030	9080	9080	9080	9080	0
422	20231109	141800	44325030	9080	9110	9110	9080	217
423	20231109	141700	42353490	9110	9110	9110	9110	1
424	20231109	141600	42344380	9100	9100	9100	9100	0
425	20231109	141500	42344380	9100	9100	9100	9100	0
426	20231109	141400	42344380	9100	9100	9100	9100	0
427	20231109	141300	42344380	9100	9100	9100	9100	0
428	20231109	141200	42344380	9100	9100	9100	9100	0
429	20231109	141100	42344380	9100	9100	9100	9100	34
430	20231109	141000	42034980	9100	9100	9100	9100	0
431	20231109	140900	42034980	9100	9100	9100	9100	0
432	20231109	140800	42034980	9100	9100	9100	9100	0
433	20231109	140700	42034980	9100	9100	9100	9100	0
434	20231109	140600	42034980	9100	9100	9100	9100	0
435	20231109	140500	42034980	9100	9100	9100	9100	6
436	20231109	140400	41980380	9100	9100	9100	9100	0
437	20231109	140300	41980380	9100	9100	9100	9100	0
438	20231109	140200	41980380	9100	9100	9100	9100	0
439	20231109	140100	41980380	9100	9100	9100	9100	0
440	20231109	140000	41980380	9100	9100	9100	9100	0
441	20231109	135900	41980380	9100	9100	9100	9100	0
442	20231109	135800	41980380	9100	9100	9100	9100	0
443	20231109	135700	41980380	9100	9100	9100	9100	0
444	20231109	135600	41980380	9100	9100	9100	9100	65
445	20231109	135500	41388880	9100	9100	9100	9100	20
446	20231109	135400	41206880	9140	9140	9140	9140	0
447	20231109	135300	41206880	9140	9140	9140	9140	0
448	20231109	135200	41206880	9140	9140	9140	9140	0
449	20231109	135100	41206880	9140	9140	9140	9140	0
450	20231109	135000	41206880	9140	9140	9140	9140	0
451	20231109	134900	41206880	9140	9140	9140	9140	0
452	20231109	134800	41206880	9140	9140	9140	9140	0
453	20231109	134700	41206880	9140	9140	9140	9140	0
454	20231109	134600	41206880	9140	9140	9140	9140	0
455	20231109	134500	41206880	9140	9140	9140	9140	0
456	20231109	134400	41206880	9140	9140	9140	9140	0
457	20231109	134300	41206880	9140	9140	9140	9140	0
458	20231109	134200	41206880	9140	9140	9140	9140	0
459	20231109	134100	41206880	9140	9140	9140	9140	48
460	20231109	134000	40768160	9140	9140	9140	9140	0
461	20231109	133900	40768160	9140	9140	9140	9140	157
462	20231109	133800	39333180	9140	9140	9140	9140	169
463	20231109	133700	37788520	9150	9150	9150	9150	0
464	20231109	133600	37788520	9150	9150	9150	9150	0
465	20231109	133500	37788520	9150	9150	9150	9150	0
466	20231109	133400	37788520	9150	9150	9150	9150	0
467	20231109	133300	37788520	9150	9150	9150	9150	0
468	20231109	133200	37788520	9150	9150	9150	9150	0
469	20231109	133100	37788520	9150	9150	9150	9150	0
470	20231109	133000	37788520	9150	9150	9150	9150	0
471	20231109	132900	37788520	9150	9150	9150	9150	0
472	20231109	132800	37788520	9150	9150	9150	9150	0
473	20231109	132700	37788520	9150	9150	9150	9150	0
474	20231109	132600	37788520	9150	9150	9150	9150	0
475	20231109	132500	37788520	9150	9150	9150	9150	0
476	20231109	132400	37788520	9150	9150	9150	9150	0
477	20231109	132300	37788520	9150	9150	9150	9150	0
478	20231109	132200	37788520	9150	9150	9150	9150	0
479	20231109	132100	37788520	9150	9150	9150	9150	0
480	20231109	132000	37788520	9150	9150	9150	9150	0
481	20231109	131900	37788520	9150	9150	9150	9150	0
482	20231109	131800	37788520	9150	9150	9150	9150	0
483	20231109	131700	37788520	9150	9150	9150	9150	0
484	20231109	131600	37788520	9150	9150	9150	9150	0
485	20231109	131500	37788520	9150	9150	9150	9150	0
486	20231109	131400	37788520	9150	9150	9150	9150	0
487	20231109	131300	37788520	9150	9150	9150	9150	0
488	20231109	131200	37788520	9150	9150	9150	9150	3
489	20231109	131100	37761070	9150	9150	9150	9150	0
490	20231109	131000	37761070	9150	9150	9150	9150	0
491	20231109	130900	37761070	9150	9150	9150	9150	0
492	20231109	130800	37761070	9150	9150	9150	9150	0
493	20231109	130700	37761070	9150	9150	9150	9150	0
494	20231109	130600	37761070	9150	9150	9150	9150	0
495	20231109	130500	37761070	9150	9150	9150	9150	0
496	20231109	130400	37761070	9150	9150	9150	9150	0
497	20231109	130300	37761070	9150	9150	9150	9150	0
498	20231109	130200	37761070	9150	9150	9150	9150	0
499	20231109	130100	37761070	9150	9150	9150	9150	0
500	20231109	130000	37761070	9150	9150	9150	9150	0
501	20231109	125900	37761070	9150	9150	9150	9150	111
502	20231109	125800	36745420	9160	9160	9160	9160	0
503	20231109	125700	36745420	9160	9160	9160	9160	0
504	20231109	125600	36745420	9160	9160	9160	9160	65
505	20231109	125500	36150020	9160	9160	9160	9160	0
506	20231109	125400	36150020	9160	9160	9160	9160	0
507	20231109	125300	36150020	9160	9160	9160	9160	0
508	20231109	125200	36150020	9160	9160	9160	9160	0
509	20231109	125100	36150020	9160	9160	9160	9160	2
510	20231109	125000	36131700	9160	9160	9160	9160	0
511	20231109	124900	36131700	9160	9160	9160	9160	0
512	20231109	124800	36131700	9160	9160	9160	9160	0
513	20231109	124700	36131700	9160	9160	9160	9160	0
514	20231109	124600	36131700	9160	9160	9160	9160	0
515	20231109	124500	36131700	9160	9160	9160	9160	0
516	20231109	124400	36131700	9160	9160	9160	9160	10
517	20231109	124300	36040100	9160	9160	9160	9160	0
518	20231109	124200	36040100	9160	9160	9160	9160	0
519	20231109	124100	36040100	9160	9160	9160	9160	5
520	20231109	124000	35994300	9160	9160	9160	9160	0
521	20231109	123900	35994300	9160	9160	9160	9160	0
522	20231109	123800	35994300	9160	9160	9160	9160	0
523	20231109	123700	35994300	9160	9160	9160	9160	0
524	20231109	123600	35994300	9160	9160	9160	9160	0
525	20231109	123500	35994300	9160	9160	9160	9160	1
526	20231109	123400	35985140	9170	9170	9170	9170	0
527	20231109	123300	35985140	9170	9100	9170	9100	300
528	20231109	123200	33251140	9110	9110	9110	9110	0
529	20231109	123100	33251140	9110	9110	9110	9110	17
530	20231109	123000	33096270	9120	9130	9130	9120	22
531	20231109	122900	32895510	9130	9130	9130	9130	0
532	20231109	122800	32895510	9130	9130	9130	9130	0
533	20231109	122700	32895510	9130	9130	9130	9130	0
534	20231109	122600	32895510	9130	9130	9130	9130	0
535	20231109	122500	32895510	9130	9130	9130	9130	11
536	20231109	122400	32795080	9160	9160	9160	9160	0
537	20231109	122300	32795080	9160	9160	9160	9160	0
538	20231109	122200	32795080	9160	9160	9160	9160	0
539	20231109	122100	32795080	9160	9160	9160	9160	0
540	20231109	122000	32795080	9160	9160	9160	9160	0
541	20231109	121900	32795080	9160	9160	9160	9160	0
542	20231109	121800	32795080	9160	9160	9160	9160	0
543	20231109	121700	32795080	9160	9160	9160	9160	0
544	20231109	121600	32795080	9160	9160	9160	9160	0
545	20231109	121500	32795080	9160	9160	9160	9160	0
546	20231109	121400	32795080	9160	9160	9160	9160	0
547	20231109	121300	32795080	9160	9160	9160	9160	0
548	20231109	121200	32795080	9160	9160	9160	9160	0
549	20231109	121100	32795080	9160	9160	9160	9160	0
550	20231109	121000	32795080	9160	9160	9160	9160	0
551	20231109	120900	32795080	9160	9160	9160	9160	0
552	20231109	120800	32795080	9160	9160	9160	9160	0
553	20231109	120700	32795080	9160	9160	9160	9160	0
554	20231109	120600	32795080	9160	9160	9160	9160	0
555	20231109	120500	32795080	9160	9160	9160	9160	0
556	20231109	120400	32795080	9160	9160	9160	9160	0
557	20231109	120300	32795080	9160	9160	9160	9160	0
558	20231109	120200	32795080	9160	9160	9160	9160	0
559	20231109	120100	32795080	9160	9160	9160	9160	0
560	20231109	120000	32795080	9160	9160	9160	9160	0
561	20231109	115900	32795080	9160	9160	9160	9160	0
562	20231109	115800	32795080	9160	9160	9160	9160	0
563	20231109	115700	32795080	9160	9160	9160	9160	91
564	20231109	115600	31961520	9160	9150	9160	9150	429
565	20231109	115500	28034880	9160	9160	9160	9160	0
566	20231109	115400	28034880	9160	9160	9160	9160	0
567	20231109	115300	28034880	9160	9160	9160	9160	0
568	20231109	115200	28034880	9160	9160	9160	9160	0
569	20231109	115100	28034880	9160	9160	9160	9160	8
570	20231109	115000	27961600	9160	9160	9160	9160	192
571	20231109	114900	26202880	9170	9170	9170	9170	8
572	20231109	114800	26129520	9170	9160	9170	9160	492
573	20231109	114700	21618120	9110	9110	9110	9110	0
574	20231109	114600	21618120	9110	9110	9110	9110	1
575	20231109	114500	21609010	9160	9160	9160	9160	0
576	20231109	114400	21609010	9160	9160	9160	9160	0
577	20231109	114300	21609010	9160	9160	9160	9160	6
578	20231109	114200	21554050	9110	9110	9110	9110	0
579	20231109	114100	21554050	9110	9110	9110	9110	0
580	20231109	114000	21554050	9110	9110	9110	9110	0
581	20231109	113900	21554050	9110	9110	9110	9110	0
582	20231109	113800	21554050	9110	9110	9110	9110	0
583	20231109	113700	21554050	9110	9110	9110	9110	45
584	20231109	113600	21144100	9110	9110	9110	9110	0
585	20231109	113500	21144100	9110	9110	9110	9110	0
586	20231109	113400	21144100	9110	9110	9110	9110	0
587	20231109	113300	21144100	9110	9110	9110	9110	0
588	20231109	113200	21144100	9110	9110	9110	9110	0
589	20231109	113100	21144100	9110	9110	9110	9110	0
590	20231109	113000	21144100	9110	9110	9110	9110	0
591	20231109	112900	21144100	9110	9110	9110	9110	0
592	20231109	112800	21144100	9110	9110	9110	9110	0
593	20231109	112700	21144100	9110	9110	9110	9110	0
594	20231109	112600	21144100	9110	9110	9110	9110	0
595	20231109	112500	21144100	9110	9110	9110	9110	0
596	20231109	112400	21144100	9110	9110	9110	9110	0
597	20231109	112300	21144100	9110	9110	9110	9110	0
598	20231109	112200	21144100	9110	9110	9110	9110	0
599	20231109	112100	21144100	9110	9110	9110	9110	0
600	20231109	112000	21144100	9110	9110	9110	9110	0
601	20231109	111900	21144100	9110	9110	9110	9110	0
602	20231109	111800	21144100	9110	9110	9110	9110	0
603	20231109	111700	21144100	9110	9110	9110	9110	0
604	20231109	111600	21144100	9110	9110	9110	9110	0
605	20231109	111500	21144100	9110	9110	9110	9110	0
606	20231109	111400	21144100	9110	9110	9110	9110	0
607	20231109	111300	21144100	9110	9110	9110	9110	0
608	20231109	111200	21144100	9110	9110	9110	9110	0
609	20231109	111100	21144100	9110	9110	9110	9110	0
610	20231109	111000	21144100	9110	9110	9110	9110	0
611	20231109	110900	21144100	9110	9110	9110	9110	0
612	20231109	110800	21144100	9110	9110	9110	9110	0
613	20231109	110700	21144100	9110	9110	9110	9110	0
614	20231109	110600	21144100	9110	9110	9110	9110	0
615	20231109	110500	21144100	9110	9110	9110	9110	0
616	20231109	110400	21144100	9110	9110	9110	9110	0
617	20231109	110300	21144100	9110	9110	9110	9110	0
618	20231109	110200	21144100	9110	9110	9110	9110	0
619	20231109	110100	21144100	9110	9110	9110	9110	0
620	20231109	110000	21144100	9110	9110	9110	9110	0
621	20231109	105900	21144100	9110	9110	9110	9110	0
622	20231109	105800	21144100	9110	9110	9110	9110	2
623	20231109	105700	21125880	9110	9110	9110	9110	0
624	20231109	105600	21125880	9110	9110	9110	9110	0
625	20231109	105500	21125880	9110	9110	9110	9110	1
626	20231109	105400	21116770	9060	9060	9060	9060	0
627	20231109	105300	21116770	9060	9130	9130	9060	231
628	20231109	105200	19018530	9170	9170	9170	9170	2
629	20231109	105100	19000190	9170	9170	9170	9170	0
630	20231109	105000	19000190	9170	9170	9170	9170	0
631	20231109	104900	19000190	9170	9170	9170	9170	0
632	20231109	104800	19000190	9170	9170	9170	9170	0
633	20231109	104700	19000190	9170	9170	9170	9170	0
634	20231109	104600	19000190	9170	9170	9170	9170	1
635	20231109	104500	18991020	9170	9170	9170	9170	0
636	20231109	104400	18991020	9170	9170	9170	9170	0
637	20231109	104300	18991020	9170	9170	9170	9170	0
638	20231109	104200	18991020	9170	9170	9170	9170	0
639	20231109	104100	18991020	9170	9170	9170	9170	0
640	20231109	104000	18991020	9170	9170	9170	9170	0
641	20231109	103900	18991020	9170	9170	9170	9170	0
642	20231109	103800	18991020	9170	9170	9170	9170	0
643	20231109	103700	18991020	9170	9170	9170	9170	0
644	20231109	103600	18991020	9170	9170	9170	9170	3
645	20231109	103500	18963510	9140	9120	9140	9120	157
646	20231109	103400	17531530	9070	9070	9070	9070	0
647	20231109	103300	17531530	9070	9140	9140	9070	211
648	20231109	103200	15612580	9130	9130	9130	9130	2
649	20231109	103100	15594320	9120	9120	9120	9120	4
650	20231109	103000	15557840	9120	9120	9120	9120	0
651	20231109	102900	15557840	9120	9120	9120	9120	0
652	20231109	102800	15557840	9120	9120	9120	9120	0
653	20231109	102700	15557840	9120	9120	9120	9120	1
654	20231109	102600	15548720	9120	9120	9120	9120	0
655	20231109	102500	15548720	9120	9120	9120	9120	0
656	20231109	102400	15548720	9120	9120	9120	9120	1
657	20231109	102300	15539600	9130	9130	9130	9130	0
658	20231109	102200	15539600	9130	9130	9130	9130	0
659	20231109	102100	15539600	9130	9130	9130	9130	2
660	20231109	102000	15521340	9060	9060	9060	9060	0
661	20231109	101900	15521340	9060	9060	9060	9060	0
662	20231109	101800	15521340	9060	9060	9060	9060	0
663	20231109	101700	15521340	9060	9060	9060	9060	0
664	20231109	101600	15521340	9060	9060	9060	9060	0
665	20231109	101500	15521340	9060	9060	9060	9060	0
666	20231109	101400	15521340	9060	9060	9060	9060	0
667	20231109	101300	15521340	9060	9060	9060	9060	0
668	20231109	101200	15521340	9060	9060	9060	9060	0
669	20231109	101100	15521340	9060	9100	9100	9060	300
670	20231109	101000	12799100	9100	9100	9100	9100	0
671	20231109	100900	12799100	9100	9100	9100	9100	0
672	20231109	100800	12799100	9100	9100	9100	9100	2
673	20231109	100700	12780900	9100	9100	9100	9100	0
674	20231109	100600	12780900	9100	9100	9100	9100	0
675	20231109	100500	12780900	9100	9110	9110	9100	200
676	20231109	100400	10960350	9110	9110	9120	9110	125
677	20231109	100300	9821300	9110	9110	9110	9110	5
678	20231109	100200	9775750	9110	9110	9110	9110	0
679	20231109	100100	9775750	9110	9110	9110	9110	0
680	20231109	100000	9775750	9110	9110	9110	9110	0
681	20231109	095900	9775750	9110	9110	9110	9110	0
682	20231109	095800	9775750	9110	9110	9110	9110	0
683	20231109	095700	9775750	9110	9110	9110	9110	11
684	20231109	095600	9675540	9110	9110	9110	9110	0
685	20231109	095500	9675540	9110	9110	9110	9110	0
686	20231109	095400	9675540	9110	9120	9120	9110	10
687	20231109	095300	9584430	9170	9150	9170	9150	100
688	20231109	095200	8668330	9120	9120	9120	9120	0
689	20231109	095100	8668330	9120	9130	9130	9120	171
690	20231109	095000	7108210	9140	9140	9140	9140	0
691	20231109	094900	7108210	9140	9140	9140	9140	0
692	20231109	094800	7108210	9140	9140	9140	9140	0
693	20231109	094700	7108210	9140	9140	9140	9140	0
694	20231109	094600	7108210	9140	9140	9140	9140	1
695	20231109	094500	7099070	9130	9130	9130	9130	0
696	20231109	094400	7099070	9130	9130	9130	9130	1
697	20231109	094300	7089940	9130	9130	9130	9130	0
698	20231109	094200	7089940	9130	9130	9130	9130	0
699	20231109	094100	7089940	9130	9130	9130	9130	0
700	20231109	094000	7089940	9130	9140	9140	9130	173
701	20231109	093900	5510210	9150	9150	9150	9150	0
702	20231109	093800	5510210	9150	9150	9150	9150	0
703	20231109	093700	5510210	9150	9150	9150	9150	0
704	20231109	093600	5510210	9150	9160	9170	9150	22
705	20231109	093500	5308880	9150	9150	9150	9150	20
706	20231109	093400	5125880	9170	9160	9170	9160	66
707	20231109	093300	4520760	9160	9160	9160	9160	2
708	20231109	093200	4502440	9160	9160	9160	9160	3
709	20231109	093100	4474960	9150	9150	9150	9150	10
710	20231109	093000	4383460	9150	9150	9150	9150	1
711	20231109	092900	4374310	9150	9150	9150	9150	0
712	20231109	092800	4374310	9150	9150	9150	9150	0
713	20231109	092700	4374310	9150	9150	9150	9150	0
714	20231109	092600	4374310	9150	9150	9150	9150	0
715	20231109	092500	4374310	9150	9150	9150	9150	1
716	20231109	092400	4365160	9160	9160	9160	9160	0
717	20231109	092300	4365160	9160	9160	9160	9160	20
718	20231109	092200	4181960	9160	9160	9160	9160	0
719	20231109	092100	4181960	9160	9160	9160	9160	0
720	20231109	092000	4181960	9160	9120	9160	9120	12
721	20231109	091900	4072450	9120	9120	9120	9120	6
722	20231109	091800	4017730	9160	9150	9170	9150	32
723	20231109	091700	3724600	9100	9100	9100	9100	20
724	20231109	091600	3542600	9090	9090	9090	9090	0
725	20231109	091500	3542600	9090	9090	9090	9090	0
726	20231109	091400	3542600	9090	9090	9090	9090	0
727	20231109	091300	3542600	9090	9090	9090	9090	1
728	20231109	091200	3533510	9100	9100	9100	9100	1
729	20231109	091100	3524410	9070	9070	9070	9070	0
730	20231109	091000	3524410	9070	9090	9090	9070	149
731	20231109	090900	2172100	9100	9100	9100	9100	1
732	20231109	090800	2163000	9070	9080	9080	9060	115
733	20231109	090700	1119340	9100	9100	9100	9100	1
734	20231109	090600	1110240	9100	9100	9100	9100	6
735	20231109	090500	1055640	9120	9120	9120	9120	1
736	20231109	090400	1046520	9180	9180	9180	9180	0
737	20231109	090300	1046520	9180	9180	9180	9180	0
738	20231109	090200	1046520	9180	9180	9180	9180	0
739	20231109	090100	1046520	9180	9180	9180	9180	0
740	20231109	090000	1046520	9180	9180	9180	9180	114