KissMeData/114810/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201100	271691920	8940	8940	8940	8940	203
3	20231108	201000	271691920	8940	8940	8940	8940	0
4	20231108	200900	271691920	8940	8940	8940	8940	0
5	20231108	200800	271691920	8940	8940	8940	8940	0
6	20231108	200700	271691920	8940	8940	8940	8940	0
7	20231108	200600	271691920	8940	8940	8940	8940	0
8	20231108	200500	271691920	8940	8940	8940	8940	0
9	20231108	200400	271691920	8940	8940	8940	8940	0
10	20231108	200300	271691920	8940	8940	8940	8940	0
11	20231108	200200	271691920	8940	8940	8940	8940	0
12	20231108	200100	271691920	8940	8940	8940	8940	0
13	20231108	200000	271691920	8940	8940	8940	8940	0
14	20231108	195900	271691920	8940	8940	8940	8940	0
15	20231108	195800	271691920	8940	8940	8940	8940	0
16	20231108	195700	271691920	8940	8940	8940	8940	0
17	20231108	195600	271691920	8940	8940	8940	8940	0
18	20231108	195500	271691920	8940	8940	8940	8940	0
19	20231108	195400	271691920	8940	8940	8940	8940	0
20	20231108	195300	271691920	8940	8940	8940	8940	0
21	20231108	195200	271691920	8940	8940	8940	8940	0
22	20231108	195100	271691920	8940	8940	8940	8940	0
23	20231108	195000	271691920	8940	8940	8940	8940	0
24	20231108	194900	271691920	8940	8940	8940	8940	0
25	20231108	194800	271691920	8940	8940	8940	8940	0
26	20231108	194700	271691920	8940	8940	8940	8940	0
27	20231108	194600	271691920	8940	8940	8940	8940	0
28	20231108	194500	271691920	8940	8940	8940	8940	0
29	20231108	194400	271691920	8940	8940	8940	8940	0
30	20231108	194300	271691920	8940	8940	8940	8940	0
31	20231108	194200	271691920	8940	8940	8940	8940	0
32	20231108	194100	271691920	8940	8940	8940	8940	203
33	20231108	194000	271691920	8940	8940	8940	8940	0
34	20231108	193900	271691920	8940	8940	8940	8940	0
35	20231108	193800	271691920	8940	8940	8940	8940	0
36	20231108	193700	271691920	8940	8940	8940	8940	0
37	20231108	193600	271691920	8940	8940	8940	8940	0
38	20231108	193500	271691920	8940	8940	8940	8940	0
39	20231108	193400	271691920	8940	8940	8940	8940	0
40	20231108	193300	271691920	8940	8940	8940	8940	0
41	20231108	193200	271691920	8940	8940	8940	8940	0
42	20231108	193100	271691920	8940	8940	8940	8940	0
43	20231108	193000	271691920	8940	8940	8940	8940	0
44	20231108	192900	271691920	8940	8940	8940	8940	0
45	20231108	192800	271691920	8940	8940	8940	8940	0
46	20231108	192700	271691920	8940	8940	8940	8940	0
47	20231108	192600	271691920	8940	8940	8940	8940	0
48	20231108	192500	271691920	8940	8940	8940	8940	0
49	20231108	192400	271691920	8940	8940	8940	8940	0
50	20231108	192300	271691920	8940	8940	8940	8940	0
51	20231108	192200	271691920	8940	8940	8940	8940	0
52	20231108	192100	271691920	8940	8940	8940	8940	0
53	20231108	192000	271691920	8940	8940	8940	8940	0
54	20231108	191900	271691920	8940	8940	8940	8940	0
55	20231108	191800	271691920	8940	8940	8940	8940	0
56	20231108	191700	271691920	8940	8940	8940	8940	0
57	20231108	191600	271691920	8940	8940	8940	8940	0
58	20231108	191500	271691920	8940	8940	8940	8940	0
59	20231108	191400	271691920	8940	8940	8940	8940	0
60	20231108	191300	271691920	8940	8940	8940	8940	0
61	20231108	191200	271691920	8940	8940	8940	8940	0
62	20231108	191100	271691920	8940	8940	8940	8940	203
63	20231108	191000	271691920	8940	8940	8940	8940	0
64	20231108	190900	271691920	8940	8940	8940	8940	0
65	20231108	190800	271691920	8940	8940	8940	8940	0
66	20231108	190700	271691920	8940	8940	8940	8940	0
67	20231108	190600	271691920	8940	8940	8940	8940	0
68	20231108	190500	271691920	8940	8940	8940	8940	0
69	20231108	190400	271691920	8940	8940	8940	8940	0
70	20231108	190300	271691920	8940	8940	8940	8940	0
71	20231108	190200	271691920	8940	8940	8940	8940	0
72	20231108	190100	271691920	8940	8940	8940	8940	0
73	20231108	190000	271691920	8940	8940	8940	8940	0
74	20231108	185900	271691920	8940	8940	8940	8940	0
75	20231108	185800	271691920	8940	8940	8940	8940	0
76	20231108	185700	271691920	8940	8940	8940	8940	0
77	20231108	185600	271691920	8940	8940	8940	8940	0
78	20231108	185500	271691920	8940	8940	8940	8940	0
79	20231108	185400	271691920	8940	8940	8940	8940	0
80	20231108	185300	271691920	8940	8940	8940	8940	0
81	20231108	185200	271691920	8940	8940	8940	8940	0
82	20231108	185100	271691920	8940	8940	8940	8940	0
83	20231108	185000	271691920	8940	8940	8940	8940	0
84	20231108	184900	271691920	8940	8940	8940	8940	0
85	20231108	184800	271691920	8940	8940	8940	8940	0
86	20231108	184700	271691920	8940	8940	8940	8940	0
87	20231108	184600	271691920	8940	8940	8940	8940	0
88	20231108	184500	271691920	8940	8940	8940	8940	0
89	20231108	184400	271691920	8940	8940	8940	8940	0
90	20231108	184300	271691920	8940	8940	8940	8940	0
91	20231108	184200	271691920	8940	8940	8940	8940	0
92	20231108	184100	271691920	8940	8940	8940	8940	203
93	20231108	184000	271691920	8940	8940	8940	8940	0
94	20231108	183900	271691920	8940	8940	8940	8940	0
95	20231108	183800	271691920	8940	8940	8940	8940	0
96	20231108	183700	271691920	8940	8940	8940	8940	0
97	20231108	183600	271691920	8940	8940	8940	8940	0
98	20231108	183500	271691920	8940	8940	8940	8940	0
99	20231108	183400	271691920	8940	8940	8940	8940	0
100	20231108	183300	271691920	8940	8940	8940	8940	0
101	20231108	183200	271691920	8940	8940	8940	8940	0
102	20231108	183100	271691920	8940	8940	8940	8940	0
103	20231108	183000	271691920	8940	8940	8940	8940	0
104	20231108	182900	271691920	8940	8940	8940	8940	0
105	20231108	182800	271691920	8940	8940	8940	8940	0
106	20231108	182700	271691920	8940	8940	8940	8940	0
107	20231108	182600	271691920	8940	8940	8940	8940	0
108	20231108	182500	271691920	8940	8940	8940	8940	0
109	20231108	182400	271691920	8940	8940	8940	8940	0
110	20231108	182300	271691920	8940	8940	8940	8940	0
111	20231108	182200	271691920	8940	8940	8940	8940	0
112	20231108	182100	271691920	8940	8940	8940	8940	0
113	20231108	182000	271691920	8940	8940	8940	8940	0
114	20231108	181900	271691920	8940	8940	8940	8940	0
115	20231108	181800	271691920	8940	8940	8940	8940	0
116	20231108	181700	271691920	8940	8940	8940	8940	0
117	20231108	181600	271691920	8940	8940	8940	8940	0
118	20231108	181500	271691920	8940	8940	8940	8940	0
119	20231108	181400	271691920	8940	8940	8940	8940	0
120	20231108	181300	271691920	8940	8940	8940	8940	0
121	20231108	181200	271691920	8940	8940	8940	8940	0
122	20231108	181100	271691920	8940	8940	8940	8940	203
123	20231108	181000	271691920	8940	8940	8940	8940	0
124	20231108	180900	271691920	8940	8940	8940	8940	0
125	20231108	180800	271691920	8940	8940	8940	8940	0
126	20231108	180700	271691920	8940	8940	8940	8940	0
127	20231108	180600	271691920	8940	8940	8940	8940	0
128	20231108	180500	271691920	8940	8940	8940	8940	0
129	20231108	180400	271691920	8940	8940	8940	8940	0
130	20231108	180300	271691920	8940	8940	8940	8940	0
131	20231108	180200	271691920	8940	8940	8940	8940	0
132	20231108	180100	271691920	8940	8940	8940	8940	0
133	20231108	180000	271691920	8940	8940	8940	8940	0
134	20231108	175900	271691920	8940	8940	8940	8940	0
135	20231108	175800	271691920	8940	8940	8940	8940	0
136	20231108	175700	271691920	8940	8940	8940	8940	0
137	20231108	175600	271691920	8940	8940	8940	8940	0
138	20231108	175500	271691920	8940	8940	8940	8940	0
139	20231108	175400	271691920	8940	8940	8940	8940	0
140	20231108	175300	271691920	8940	8940	8940	8940	0
141	20231108	175200	271691920	8940	8940	8940	8940	0
142	20231108	175100	271691920	8940	8940	8940	8940	0
143	20231108	175000	271691920	8940	8940	8940	8940	0
144	20231108	174900	271691920	8940	8940	8940	8940	0
145	20231108	174800	271691920	8940	8940	8940	8940	0
146	20231108	174700	271691920	8940	8940	8940	8940	0
147	20231108	174600	271691920	8940	8940	8940	8940	0
148	20231108	174500	271691920	8940	8940	8940	8940	0
149	20231108	174400	271691920	8940	8940	8940	8940	0
150	20231108	174300	271691920	8940	8940	8940	8940	0
151	20231108	174200	271691920	8940	8940	8940	8940	0
152	20231108	174100	271691920	8940	8940	8940	8940	203
153	20231108	174000	271691920	8940	8940	8940	8940	0
154	20231108	173900	271691920	8940	8940	8940	8940	0
155	20231108	173800	271691920	8940	8940	8940	8940	0
156	20231108	173700	271691920	8940	8940	8940	8940	0
157	20231108	173600	271691920	8940	8940	8940	8940	0
158	20231108	173500	271691920	8940	8940	8940	8940	0
159	20231108	173400	271691920	8940	8940	8940	8940	0
160	20231108	173300	271691920	8940	8940	8940	8940	0
161	20231108	173200	271691920	8940	8940	8940	8940	0
162	20231108	173100	271691920	8940	8940	8940	8940	0
163	20231108	173000	271691920	8940	8940	8940	8940	0
164	20231108	172900	271691920	8940	8940	8940	8940	0
165	20231108	172800	271691920	8940	8940	8940	8940	0
166	20231108	172700	271691920	8940	8940	8940	8940	0
167	20231108	172600	271691920	8940	8940	8940	8940	0
168	20231108	172500	271691920	8940	8940	8940	8940	0
169	20231108	172400	271691920	8940	8940	8940	8940	0
170	20231108	172300	271691920	8940	8940	8940	8940	0
171	20231108	172200	271691920	8940	8940	8940	8940	0
172	20231108	172100	271691920	8940	8940	8940	8940	0
173	20231108	172000	271691920	8940	8940	8940	8940	0
174	20231108	171900	271691920	8940	8940	8940	8940	0
175	20231108	171800	271691920	8940	8940	8940	8940	0
176	20231108	171700	271691920	8940	8940	8940	8940	0
177	20231108	171600	271691920	8940	8940	8940	8940	0
178	20231108	171500	271691920	8940	8940	8940	8940	0
179	20231108	171400	271691920	8940	8940	8940	8940	0
180	20231108	171300	271691920	8940	8940	8940	8940	0
181	20231108	171200	271691920	8940	8940	8940	8940	0
182	20231108	171100	271691920	8940	8940	8940	8940	203
183	20231108	171000	271691920	8940	8940	8940	8940	0
184	20231108	170900	271691920	8940	8940	8940	8940	0
185	20231108	170800	271691920	8940	8940	8940	8940	0
186	20231108	170700	271691920	8940	8940	8940	8940	0
187	20231108	170600	271691920	8940	8940	8940	8940	0
188	20231108	170500	271691920	8940	8940	8940	8940	0
189	20231108	170400	271691920	8940	8940	8940	8940	0
190	20231108	170300	271691920	8940	8940	8940	8940	0
191	20231108	170200	271691920	8940	8940	8940	8940	0
192	20231108	170100	271691920	8940	8940	8940	8940	0
193	20231108	170000	271691920	8940	8940	8940	8940	0
194	20231108	165900	271691920	8940	8940	8940	8940	0
195	20231108	165800	271691920	8940	8940	8940	8940	0
196	20231108	165700	271691920	8940	8940	8940	8940	0
197	20231108	165600	271691920	8940	8940	8940	8940	0
198	20231108	165500	271691920	8940	8940	8940	8940	0
199	20231108	165400	271691920	8940	8940	8940	8940	0
200	20231108	165300	271691920	8940	8940	8940	8940	0
201	20231108	165200	271691920	8940	8940	8940	8940	0
202	20231108	165100	271691920	8940	8940	8940	8940	0
203	20231108	165000	271691920	8940	8940	8940	8940	0
204	20231108	164900	271691920	8940	8940	8940	8940	0
205	20231108	164800	271691920	8940	8940	8940	8940	0
206	20231108	164700	271691920	8940	8940	8940	8940	0
207	20231108	164600	271691920	8940	8940	8940	8940	0
208	20231108	164500	271691920	8940	8940	8940	8940	0
209	20231108	164400	271691920	8940	8940	8940	8940	0
210	20231108	164300	271691920	8940	8940	8940	8940	0
211	20231108	164200	271691920	8940	8940	8940	8940	0
212	20231108	164100	271691920	8940	8940	8940	8940	203
213	20231108	164000	271691920	8940	8940	8940	8940	0
214	20231108	163900	271691920	8940	8940	8940	8940	0
215	20231108	163800	271691920	8940	8940	8940	8940	0
216	20231108	163700	271691920	8940	8940	8940	8940	0
217	20231108	163600	271691920	8940	8940	8940	8940	0
218	20231108	163500	271691920	8940	8940	8940	8940	0
219	20231108	163400	271691920	8940	8940	8940	8940	0
220	20231108	163300	271691920	8940	8940	8940	8940	0
221	20231108	163200	271691920	8940	8940	8940	8940	0
222	20231108	163100	271691920	8940	8940	8940	8940	0
223	20231108	163000	271691920	8940	8940	8940	8940	0
224	20231108	162900	271691920	8940	8940	8940	8940	0
225	20231108	162800	271691920	8940	8940	8940	8940	0
226	20231108	162700	271691920	8940	8940	8940	8940	0
227	20231108	162600	271691920	8940	8940	8940	8940	0
228	20231108	162500	271691920	8940	8940	8940	8940	0
229	20231108	162400	271691920	8940	8940	8940	8940	0
230	20231108	162300	271691920	8940	8940	8940	8940	0
231	20231108	162200	271691920	8940	8940	8940	8940	0
232	20231108	162100	271691920	8940	8940	8940	8940	0
233	20231108	162000	271691920	8940	8940	8940	8940	0
234	20231108	161900	271691920	8940	8940	8940	8940	0
235	20231108	161800	271691920	8940	8940	8940	8940	0
236	20231108	161700	271691920	8940	8940	8940	8940	0
237	20231108	161600	271691920	8940	8940	8940	8940	0
238	20231108	161500	271691920	8940	8940	8940	8940	0
239	20231108	161400	271691920	8940	8940	8940	8940	0
240	20231108	161300	271691920	8940	8940	8940	8940	0
241	20231108	161200	271691920	8940	8940	8940	8940	0
242	20231108	161100	271691920	8940	8940	8940	8940	203
243	20231108	161000	271691920	8940	8940	8940	8940	0
244	20231108	160900	271691920	8940	8940	8940	8940	0
245	20231108	160800	271691920	8940	8940	8940	8940	0
246	20231108	160700	271691920	8940	8940	8940	8940	0
247	20231108	160600	271691920	8940	8940	8940	8940	0
248	20231108	160500	271691920	8940	8940	8940	8940	0
249	20231108	160400	271691920	8940	8940	8940	8940	0
250	20231108	160300	271691920	8940	8940	8940	8940	0
251	20231108	160200	271691920	8940	8940	8940	8940	0
252	20231108	160100	271691920	8940	8940	8940	8940	0
253	20231108	160000	271691920	8940	8940	8940	8940	0
254	20231108	155900	271691920	8940	8940	8940	8940	0
255	20231108	155800	271691920	8940	8940	8940	8940	0
256	20231108	155700	271691920	8940	8940	8940	8940	0
257	20231108	155600	271691920	8940	8940	8940	8940	0
258	20231108	155500	271691920	8940	8940	8940	8940	0
259	20231108	155400	271691920	8940	8940	8940	8940	0
260	20231108	155300	271691920	8940	8940	8940	8940	0
261	20231108	155200	271691920	8940	8940	8940	8940	0
262	20231108	155100	271691920	8940	8940	8940	8940	0
263	20231108	155000	271691920	8940	8940	8940	8940	0
264	20231108	154900	271691920	8940	8940	8940	8940	0
265	20231108	154800	271691920	8940	8940	8940	8940	0
266	20231108	154700	271691920	8940	8940	8940	8940	0
267	20231108	154600	271691920	8940	8940	8940	8940	0
268	20231108	154500	271691920	8940	8940	8940	8940	0
269	20231108	154400	271691920	8940	8940	8940	8940	0
270	20231108	154300	271691920	8940	8940	8940	8940	0
271	20231108	154200	271691920	8940	8940	8940	8940	0
272	20231108	154100	271691920	8940	8940	8940	8940	203
273	20231108	154000	271691920	8940	8940	8940	8940	0
274	20231108	153900	271691920	8940	8940	8940	8940	0
275	20231108	153800	271691920	8940	8940	8940	8940	0
276	20231108	153700	271691920	8940	8940	8940	8940	0
277	20231108	153600	271691920	8940	8940	8940	8940	0
278	20231108	153500	271691920	8940	8940	8940	8940	0
279	20231108	153400	271691920	8940	8940	8940	8940	0
280	20231108	153300	271691920	8940	8940	8940	8940	0
281	20231108	153200	271691920	8940	8940	8940	8940	0
282	20231108	153100	271691920	8940	8940	8940	8940	0
283	20231108	153000	271691920	8940	8940	8940	8940	203
284	20231108	152900	269877100	8890	8890	8890	8890	0
285	20231108	152800	269877100	8890	8890	8890	8890	0
286	20231108	152700	269877100	8890	8890	8890	8890	0
287	20231108	152600	269877100	8890	8890	8890	8890	0
288	20231108	152500	269877100	8890	8890	8890	8890	0
289	20231108	152400	269877100	8890	8890	8890	8890	0
290	20231108	152300	269877100	8890	8890	8890	8890	0
291	20231108	152200	269877100	8890	8890	8890	8890	0
292	20231108	152100	269877100	8890	8890	8890	8890	0
293	20231108	152000	269877100	8890	8890	8890	8890	0
294	20231108	151900	269877100	8890	8890	8900	8890	128
295	20231108	151800	268739170	8890	8900	8900	8890	24
296	20231108	151700	268525800	8890	8900	8900	8890	53
297	20231108	151600	268054620	8890	8900	8900	8890	29
298	20231108	151500	267796700	8910	8930	8930	8910	10
299	20231108	151400	267707580	8920	8920	8920	8920	0
300	20231108	151300	267707580	8920	8930	8930	8920	268
301	20231108	151200	265314430	8930	8930	8930	8930	0
302	20231108	151100	265314430	8930	8890	8930	8860	1738
303	20231108	151000	249900940	8880	8940	8940	8880	1109
304	20231108	150900	240036780	8940	8940	8940	8940	0
305	20231108	150800	240036780	8940	8910	8940	8910	31
306	20231108	150700	239760540	8920	8920	8920	8920	0
307	20231108	150600	239760540	8920	8940	8940	8920	6
308	20231108	150500	239707000	8920	8920	8920	8920	5
309	20231108	150400	239662400	8940	8940	8940	8940	0
310	20231108	150300	239662400	8940	8940	8940	8920	42
311	20231108	150200	239287550	8940	8910	8940	8910	5
312	20231108	150100	239242970	8940	8940	8940	8940	0
313	20231108	150000	239242970	8940	8940	8940	8910	17
314	20231108	145900	239091410	8910	8910	8910	8910	16
315	20231108	145800	238948850	8940	8940	8940	8940	0
316	20231108	145700	238948850	8940	8940	8940	8940	0
317	20231108	145600	238948850	8940	8910	8940	8910	261
318	20231108	145500	236623310	8900	8900	8900	8900	20
319	20231108	145400	236445310	8910	8910	8910	8910	1
320	20231108	145300	236436400	8910	8910	8910	8910	0
321	20231108	145200	236436400	8910	8910	8910	8910	5
322	20231108	145100	236391850	8940	8940	8940	8940	0
323	20231108	145000	236391850	8940	8940	8940	8940	1
324	20231108	144900	236382910	8910	8910	8910	8910	6
325	20231108	144800	236329450	8940	8940	8940	8940	0
326	20231108	144700	236329450	8940	8940	8940	8940	0
327	20231108	144600	236329450	8940	8940	8940	8920	9
328	20231108	144500	236249130	8900	8940	8940	8900	5303
329	20231108	144400	189021040	8920	8940	8940	8920	37
330	20231108	144300	188690800	8940	8940	8940	8940	1
331	20231108	144200	188681860	8920	8940	8940	8920	4
332	20231108	144100	188646160	8920	8920	8920	8920	71
333	20231108	144000	188012840	8920	8920	8920	8920	200
334	20231108	143900	186228840	8920	8930	8940	8920	9
335	20231108	143800	186148470	8940	8940	8940	8940	0
336	20231108	143700	186148470	8940	8940	8940	8940	0
337	20231108	143600	186148470	8940	8940	8940	8940	1
338	20231108	143500	186139530	8930	8930	8930	8930	0
339	20231108	143400	186139530	8930	8930	8930	8930	0
340	20231108	143300	186139530	8930	8930	8930	8930	0
341	20231108	143200	186139530	8930	8930	8930	8930	536
342	20231108	143100	181353050	8950	8950	8950	8950	0
343	20231108	143000	181353050	8950	8950	8950	8950	0
344	20231108	142900	181353050	8950	8950	8950	8950	1
345	20231108	142800	181344100	8930	8930	8930	8930	0
346	20231108	142700	181344100	8930	8930	8930	8930	0
347	20231108	142600	181344100	8930	8930	8930	8930	0
348	20231108	142500	181344100	8930	8930	8930	8930	281
349	20231108	142400	178834770	8930	8930	8930	8930	0
350	20231108	142300	178834770	8930	8940	8940	8930	620
351	20231108	142200	173292000	8950	8950	8950	8950	0
352	20231108	142100	173292000	8950	8950	8950	8950	300
353	20231108	142000	170607000	8970	8970	8970	8970	0
354	20231108	141900	170607000	8970	8970	8970	8970	0
355	20231108	141800	170607000	8970	8970	8970	8970	1
356	20231108	141700	170598030	8950	8950	8950	8950	658
357	20231108	141600	164708930	8970	8970	8970	8970	1
358	20231108	141500	164699960	8950	8950	8950	8950	754
359	20231108	141400	157951660	8950	8950	8950	8950	266
360	20231108	141300	155570960	8970	8970	8970	8970	0
361	20231108	141200	155570960	8970	8970	8970	8970	0
362	20231108	141100	155570960	8970	8970	8970	8970	0
363	20231108	141000	155570960	8970	8970	8970	8970	0
364	20231108	140900	155570960	8970	8970	8970	8970	0
365	20231108	140800	155570960	8970	8970	8970	8970	1
366	20231108	140700	155561990	8950	8950	8950	8950	200
367	20231108	140600	153771990	8950	8950	8950	8950	0
368	20231108	140500	153771990	8950	8950	8950	8950	8
369	20231108	140400	153700390	8970	8970	8970	8970	0
370	20231108	140300	153700390	8970	8970	8970	8970	0
371	20231108	140200	153700390	8970	8970	8970	8970	0
372	20231108	140100	153700390	8970	8970	8970	8970	0
373	20231108	140000	153700390	8970	8970	8970	8970	1
374	20231108	135900	153691420	8950	8950	8950	8950	3
375	20231108	135800	153664570	8970	8970	8970	8970	0
376	20231108	135700	153664570	8970	8970	8970	8970	0
377	20231108	135600	153664570	8970	8970	8970	8970	1
378	20231108	135500	153655600	8960	8960	8960	8960	0
379	20231108	135400	153655600	8960	8960	8960	8960	13
380	20231108	135300	153539120	8950	8950	8950	8950	0
381	20231108	135200	153539120	8950	8950	8950	8950	0
382	20231108	135100	153539120	8950	8950	8950	8950	0
383	20231108	135000	153539120	8950	8950	8950	8950	0
384	20231108	134900	153539120	8950	8950	8950	8950	0
385	20231108	134800	153539120	8950	8950	8950	8950	0
386	20231108	134700	153539120	8950	8950	8950	8950	0
387	20231108	134600	153539120	8950	8950	8950	8950	0
388	20231108	134500	153539120	8950	8950	8950	8950	0
389	20231108	134400	153539120	8950	8950	8950	8950	0
390	20231108	134300	153539120	8950	8950	8950	8950	0
391	20231108	134200	153539120	8950	8950	8950	8950	900
392	20231108	134100	145484120	8950	8950	8950	8950	0
393	20231108	134000	145484120	8950	8950	8950	8950	0
394	20231108	133900	145484120	8950	8950	8950	8950	0
395	20231108	133800	145484120	8950	8950	8950	8950	0
396	20231108	133700	145484120	8950	8950	8950	8950	0
397	20231108	133600	145484120	8950	8950	8950	8950	2
398	20231108	133500	145466220	8970	8970	8970	8970	0
399	20231108	133400	145466220	8970	8970	8970	8970	0
400	20231108	133300	145466220	8970	8970	8970	8970	20
401	20231108	133200	145286820	8970	8970	8970	8970	0
402	20231108	133100	145286820	8970	8970	8970	8970	0
403	20231108	133000	145286820	8970	8970	8970	8970	0
404	20231108	132900	145286820	8970	8970	8970	8970	163
405	20231108	132800	143824710	8970	8970	8970	8970	0
406	20231108	132700	143824710	8970	8970	8970	8970	0
407	20231108	132600	143824710	8970	8970	8970	8970	258
408	20231108	132500	141510450	8990	8990	8990	8990	0
409	20231108	132400	141510450	8990	8990	8990	8990	0
410	20231108	132300	141510450	8990	8990	8990	8990	0
411	20231108	132200	141510450	8990	8990	8990	8990	0
412	20231108	132100	141510450	8990	8990	8990	8990	0
413	20231108	132000	141510450	8990	8990	8990	8990	0
414	20231108	131900	141510450	8990	8990	8990	8990	0
415	20231108	131800	141510450	8990	8990	8990	8990	0
416	20231108	131700	141510450	8990	8990	8990	8990	0
417	20231108	131600	141510450	8990	8990	8990	8990	4
418	20231108	131500	141474490	8970	8980	8980	8970	2
419	20231108	131400	141456540	8990	8990	8990	8990	0
420	20231108	131300	141456540	8990	8990	8990	8990	0
421	20231108	131200	141456540	8990	8990	8990	8990	0
422	20231108	131100	141456540	8990	8990	8990	8990	0
423	20231108	131000	141456540	8990	8990	8990	8990	0
424	20231108	130900	141456540	8990	8990	8990	8990	1
425	20231108	130800	141447550	8990	8990	8990	8990	0
426	20231108	130700	141447550	8990	8990	8990	8990	6
427	20231108	130600	141393610	8990	8970	8990	8970	248
428	20231108	130500	139169030	8970	8970	8970	8970	0
429	20231108	130400	139169030	8970	8970	8970	8970	0
430	20231108	130300	139169030	8970	8970	8970	8970	0
431	20231108	130200	139169030	8970	8970	8970	8970	0
432	20231108	130100	139169030	8970	8970	8970	8970	0
433	20231108	130000	139169030	8970	8970	8970	8970	130
434	20231108	125900	138002930	8970	8970	8970	8970	0
435	20231108	125800	138002930	8970	8970	8970	8970	1
436	20231108	125700	137993960	8950	8950	8950	8950	50
437	20231108	125600	137546460	8970	8970	8970	8970	0
438	20231108	125500	137546460	8970	8970	8970	8970	0
439	20231108	125400	137546460	8970	8970	8970	8970	0
440	20231108	125300	137546460	8970	8970	8970	8970	100
441	20231108	125200	136649460	8970	8970	8970	8970	0
442	20231108	125100	136649460	8970	8970	8970	8970	0
443	20231108	125000	136649460	8970	8970	8970	8970	0
444	20231108	124900	136649460	8970	8970	8970	8970	0
445	20231108	124800	136649460	8970	8970	8970	8970	0
446	20231108	124700	136649460	8970	8950	8970	8950	2
447	20231108	124600	136631540	8950	8950	8950	8950	0
448	20231108	124500	136631540	8950	8950	8950	8950	50
449	20231108	124400	136184040	8950	8950	8950	8950	0
450	20231108	124300	136184040	8950	8950	8950	8950	0
451	20231108	124200	136184040	8950	8950	8950	8950	0
452	20231108	124100	136184040	8950	8950	8950	8950	50
453	20231108	124000	135736540	8960	8960	8960	8960	5
454	20231108	123900	135691740	8960	8960	8960	8960	0
455	20231108	123800	135691740	8960	8960	8960	8960	0
456	20231108	123700	135691740	8960	8960	8960	8960	0
457	20231108	123600	135691740	8960	8960	8960	8960	18
458	20231108	123500	135530460	8970	8970	8970	8970	2
459	20231108	123400	135512520	8970	8970	8970	8970	3
460	20231108	123300	135485610	8970	8970	8970	8970	1
461	20231108	123200	135476640	8950	8950	8950	8950	0
462	20231108	123100	135476640	8950	8950	8950	8950	0
463	20231108	123000	135476640	8950	8950	8950	8950	50
464	20231108	122900	135029140	8970	8970	8970	8970	0
465	20231108	122800	135029140	8970	8970	8970	8970	0
466	20231108	122700	135029140	8970	8970	8970	8970	0
467	20231108	122600	135029140	8970	8970	8970	8970	0
468	20231108	122500	135029140	8970	8970	8970	8970	0
469	20231108	122400	135029140	8970	8970	8970	8970	0
470	20231108	122300	135029140	8970	8970	8970	8970	1
471	20231108	122200	135020170	8950	8980	8980	8950	1647
472	20231108	122100	120236480	9000	9000	9000	9000	0
473	20231108	122000	120236480	9000	9000	9000	9000	0
474	20231108	121900	120236480	9000	9000	9000	9000	180
475	20231108	121800	118616480	9000	9000	9000	9000	0
476	20231108	121700	118616480	9000	9000	9000	9000	90
477	20231108	121600	117806480	9000	9000	9000	9000	0
478	20231108	121500	117806480	9000	9000	9000	9000	0
479	20231108	121400	117806480	9000	9000	9000	9000	0
480	20231108	121300	117806480	9000	9000	9000	9000	2
481	20231108	121200	117788480	9020	9020	9020	9020	0
482	20231108	121100	117788480	9020	9020	9020	9020	45
483	20231108	121000	117382580	9020	9020	9020	9020	0
484	20231108	120900	117382580	9020	9020	9020	9020	0
485	20231108	120800	117382580	9020	9020	9020	9020	0
486	20231108	120700	117382580	9020	9020	9020	9020	0
487	20231108	120600	117382580	9020	9020	9020	9020	0
488	20231108	120500	117382580	9020	9020	9020	9020	0
489	20231108	120400	117382580	9020	9020	9020	9020	0
490	20231108	120300	117382580	9020	9020	9020	9020	0
491	20231108	120200	117382580	9020	9020	9020	9020	300
492	20231108	120100	114676580	9020	9020	9020	9020	1
493	20231108	120000	114667560	9000	9000	9000	9000	4
494	20231108	115900	114631560	9010	9010	9010	9010	0
495	20231108	115800	114631560	9010	9010	9010	9010	0
496	20231108	115700	114631560	9010	9010	9010	9010	0
497	20231108	115600	114631560	9010	9010	9010	9010	0
498	20231108	115500	114631560	9010	9010	9010	9010	9
499	20231108	115400	114550470	9020	9020	9020	9020	5
500	20231108	115300	114505370	9020	9020	9020	9020	300
501	20231108	115200	111799370	9020	9020	9020	9020	0
502	20231108	115100	111799370	9020	9020	9020	9020	1
503	20231108	115000	111790350	9010	9010	9010	9010	1
504	20231108	114900	111781340	9020	9020	9020	9020	0
505	20231108	114800	111781340	9020	9020	9020	9020	0
506	20231108	114700	111781340	9020	9020	9020	9020	0
507	20231108	114600	111781340	9020	9020	9020	9020	0
508	20231108	114500	111781340	9020	9020	9020	9020	0
509	20231108	114400	111781340	9020	9020	9020	9020	0
510	20231108	114300	111781340	9020	9020	9020	9020	5
511	20231108	114200	111736240	9020	9020	9020	9020	0
512	20231108	114100	111736240	9020	9020	9020	9020	0
513	20231108	114000	111736240	9020	9020	9020	9020	0
514	20231108	113900	111736240	9020	9020	9020	9020	0
515	20231108	113800	111736240	9020	9020	9020	9020	0
516	20231108	113700	111736240	9020	9020	9020	9020	0
517	20231108	113600	111736240	9020	9020	9020	9020	0
518	20231108	113500	111736240	9020	9020	9020	9020	0
519	20231108	113400	111736240	9020	9020	9020	9020	0
520	20231108	113300	111736240	9020	9020	9020	9020	0
521	20231108	113200	111736240	9020	9020	9020	9020	0
522	20231108	113100	111736240	9020	9020	9020	9020	0
523	20231108	113000	111736240	9020	9020	9020	9020	0
524	20231108	112900	111736240	9020	9020	9020	9020	0
525	20231108	112800	111736240	9020	9020	9020	9020	0
526	20231108	112700	111736240	9020	9020	9020	9020	1
527	20231108	112600	111727220	9020	9020	9020	9020	0
528	20231108	112500	111727220	9020	9020	9020	9020	0
529	20231108	112400	111727220	9020	9020	9020	9020	0
530	20231108	112300	111727220	9020	9020	9020	9020	0
531	20231108	112200	111727220	9020	9020	9020	9020	0
532	20231108	112100	111727220	9020	9020	9020	9020	0
533	20231108	112000	111727220	9020	9020	9020	9020	0
534	20231108	111900	111727220	9020	9020	9020	9020	0
535	20231108	111800	111727220	9020	9020	9020	9020	8
536	20231108	111700	111655060	9020	9020	9020	9020	14
537	20231108	111600	111528780	9020	9020	9020	9020	8
538	20231108	111500	111456620	9020	9020	9020	9020	0
539	20231108	111400	111456620	9020	9020	9020	9020	0
540	20231108	111300	111456620	9020	9020	9020	9020	0
541	20231108	111200	111456620	9020	9020	9020	9020	0
542	20231108	111100	111456620	9020	9020	9020	9020	0
543	20231108	111000	111456620	9020	9020	9020	9020	0
544	20231108	110900	111456620	9020	9020	9020	9020	0
545	20231108	110800	111456620	9020	9020	9020	9020	0
546	20231108	110700	111456620	9020	9020	9020	9020	0
547	20231108	110600	111456620	9020	9020	9020	9020	0
548	20231108	110500	111456620	9020	9020	9020	9020	0
549	20231108	110400	111456620	9020	9020	9020	9020	0
550	20231108	110300	111456620	9020	9020	9020	9020	0
551	20231108	110200	111456620	9020	9020	9020	9020	0
552	20231108	110100	111456620	9020	9010	9020	9010	59
553	20231108	110000	110924740	9030	9030	9030	9030	0
554	20231108	105900	110924740	9030	9030	9030	9030	0
555	20231108	105800	110924740	9030	9030	9030	9030	1
556	20231108	105700	110915710	8980	8980	8980	8980	8
557	20231108	105600	110843870	9040	9040	9040	9040	0
558	20231108	105500	110843870	9040	9040	9040	9040	0
559	20231108	105400	110843870	9040	9040	9040	9040	0
560	20231108	105300	110843870	9040	9040	9040	9040	0
561	20231108	105200	110843870	9040	9040	9040	9040	0
562	20231108	105100	110843870	9040	9040	9040	9040	0
563	20231108	105000	110843870	9040	9040	9040	9040	1
564	20231108	104900	110834830	8980	8980	8980	8980	1
565	20231108	104800	110825850	8980	8980	8980	8980	0
566	20231108	104700	110825850	8980	8980	8980	8980	17
567	20231108	104600	110673190	9040	9040	9040	9040	0
568	20231108	104500	110673190	9040	9040	9040	9040	0
569	20231108	104400	110673190	9040	9040	9040	9040	0
570	20231108	104300	110673190	9040	9040	9040	9040	0
571	20231108	104200	110673190	9040	9040	9040	9040	1
572	20231108	104100	110664150	9050	9050	9050	9050	0
573	20231108	104000	110664150	9050	9050	9050	9050	0
574	20231108	103900	110664150	9050	9050	9050	9050	0
575	20231108	103800	110664150	9050	9050	9050	9050	0
576	20231108	103700	110664150	9050	9050	9050	9050	0
577	20231108	103600	110664150	9050	9050	9050	9050	0
578	20231108	103500	110664150	9050	9050	9050	9050	0
579	20231108	103400	110664150	9050	9050	9050	9050	0
580	20231108	103300	110664150	9050	9050	9050	9050	0
581	20231108	103200	110664150	9050	9050	9050	9050	0
582	20231108	103100	110664150	9050	9010	9050	9010	716
583	20231108	103000	104203260	9000	9000	9000	9000	1
584	20231108	102900	104194260	9010	9010	9010	9010	0
585	20231108	102800	104194260	9010	9010	9010	9010	0
586	20231108	102700	104194260	9010	9010	9010	9010	0
587	20231108	102600	104194260	9010	9010	9010	9010	0
588	20231108	102500	104194260	9010	9010	9010	9010	0
589	20231108	102400	104194260	9010	9010	9010	9010	0
590	20231108	102300	104194260	9010	9010	9010	9010	0
591	20231108	102200	104194260	9010	9010	9010	9010	0
592	20231108	102100	104194260	9010	9010	9010	9010	0
593	20231108	102000	104194260	9010	9010	9010	9010	0
594	20231108	101900	104194260	9010	9000	9010	8980	282
595	20231108	101800	101656270	9010	9010	9010	9010	0
596	20231108	101700	101656270	9010	9010	9010	9010	0
597	20231108	101600	101656270	9010	9010	9010	9010	0
598	20231108	101500	101656270	9010	9010	9010	9010	1
599	20231108	101400	101647260	9000	9000	9000	9000	100
600	20231108	101300	100747260	9010	9010	9010	9010	0
601	20231108	101200	100747260	9010	9010	9010	9010	0
602	20231108	101100	100747260	9010	9010	9010	9010	60
603	20231108	101000	100206660	9010	9010	9010	9010	0
604	20231108	100900	100206660	9010	8990	9010	8990	230
605	20231108	100800	98135960	8970	8970	8970	8970	0
606	20231108	100700	98135960	8970	8970	8970	8970	0
607	20231108	100600	98135960	8970	8970	8970	8970	158
608	20231108	100500	96718700	8960	8960	8960	8960	0
609	20231108	100400	96718700	8960	8960	8960	8960	0
610	20231108	100300	96718700	8960	8910	8960	8910	2
611	20231108	100200	96700830	8910	8910	8910	8910	0
612	20231108	100100	96700830	8910	8950	8950	8910	322
613	20231108	100000	93829540	8960	8960	8960	8960	3
614	20231108	095900	93802660	8960	8960	8960	8960	7
615	20231108	095800	93739940	8910	8910	8910	8910	0
616	20231108	095700	93739940	8910	8910	8910	8910	0
617	20231108	095600	93739940	8910	8910	8910	8910	300
618	20231108	095500	91066940	8910	8930	8930	8910	601
619	20231108	095400	85710920	8920	8940	8940	8920	915
620	20231108	095300	77544000	8930	9010	9010	8930	6000
621	20231108	095200	23793330	9020	9020	9020	9020	0
622	20231108	095100	23793330	9020	9020	9020	9020	25
623	20231108	095000	23567830	9020	9020	9020	9020	0
624	20231108	094900	23567830	9020	9020	9020	9020	106
625	20231108	094800	22611710	9030	9030	9030	9030	10
626	20231108	094700	22521410	9030	9030	9030	9030	0
627	20231108	094600	22521410	9030	9030	9030	9030	0
628	20231108	094500	22521410	9030	9030	9030	9030	0
629	20231108	094400	22521410	9030	9040	9040	9030	359
630	20231108	094300	19279590	9050	9050	9050	9050	0
631	20231108	094200	19279590	9050	9050	9050	9050	0
632	20231108	094100	19279590	9050	9050	9050	9050	0
633	20231108	094000	19279590	9050	9050	9050	9050	0
634	20231108	093900	19279590	9050	9050	9050	9050	0
635	20231108	093800	19279590	9050	9050	9050	9050	0
636	20231108	093700	19279590	9050	9050	9050	9050	5
637	20231108	093600	19234340	9050	9050	9050	9050	0
638	20231108	093500	19234340	9050	9050	9050	9050	0
639	20231108	093400	19234340	9050	9050	9050	9050	1
640	20231108	093300	19225290	9040	9040	9040	9040	50
641	20231108	093200	18773290	9050	9050	9050	9050	26
642	20231108	093100	18537990	9050	9050	9050	9050	14
643	20231108	093000	18411290	9050	9050	9050	9050	1
644	20231108	092900	18402240	9050	9050	9050	9050	8
645	20231108	092800	18329840	9050	9050	9050	9050	100
646	20231108	092700	17424840	9050	9050	9050	9050	0
647	20231108	092600	17424840	9050	9050	9050	9050	0
648	20231108	092500	17424840	9050	9050	9050	9050	197
649	20231108	092400	15641990	9050	9050	9050	9050	3
650	20231108	092300	15614840	9070	9070	9070	9070	0
651	20231108	092200	15614840	9070	9070	9070	9070	0
652	20231108	092100	15614840	9070	9070	9070	9070	0
653	20231108	092000	15614840	9070	9070	9070	9070	0
654	20231108	091900	15614840	9070	9070	9070	9070	0
655	20231108	091800	15614840	9070	9070	9070	9070	0
656	20231108	091700	15614840	9070	9070	9070	9070	0
657	20231108	091600	15614840	9070	9070	9070	9070	0
658	20231108	091500	15614840	9070	9070	9070	9070	0
659	20231108	091400	15614840	9070	9070	9070	9070	0
660	20231108	091300	15614840	9070	9050	9070	9020	862
661	20231108	091200	7809600	9070	9050	9070	9050	2
662	20231108	091100	7791480	9050	9050	9050	9050	71
663	20231108	091000	7148930	9060	9060	9060	9060	20
664	20231108	090900	6967730	9060	9060	9060	9060	100
665	20231108	090800	6061730	9050	9050	9050	9050	193
666	20231108	090700	4315080	9090	9090	9090	9090	0
667	20231108	090600	4315080	9090	9080	9090	9080	381
668	20231108	090500	853460	9090	9090	9090	9090	1
669	20231108	090400	844370	9040	9040	9040	9040	0
670	20231108	090300	844370	9040	9040	9040	9040	20
671	20231108	090200	663570	9090	9090	9090	9090	0
672	20231108	090100	663570	9090	9090	9090	9090	0
673	20231108	090000	663570	9090	9090	9090	9090	73