KissMeData/225190/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204100	87721650	9550	9550	9550	9550	11
3	20231108	204000	87721650	9550	9550	9550	9550	0
4	20231108	203900	87721650	9550	9550	9550	9550	0
5	20231108	203800	87721650	9550	9550	9550	9550	0
6	20231108	203700	87721650	9550	9550	9550	9550	0
7	20231108	203600	87721650	9550	9550	9550	9550	0
8	20231108	203500	87721650	9550	9550	9550	9550	0
9	20231108	203400	87721650	9550	9550	9550	9550	0
10	20231108	203300	87721650	9550	9550	9550	9550	0
11	20231108	203200	87721650	9550	9550	9550	9550	0
12	20231108	203100	87721650	9550	9550	9550	9550	0
13	20231108	203000	87721650	9550	9550	9550	9550	0
14	20231108	202900	87721650	9550	9550	9550	9550	0
15	20231108	202800	87721650	9550	9550	9550	9550	0
16	20231108	202700	87721650	9550	9550	9550	9550	0
17	20231108	202600	87721650	9550	9550	9550	9550	0
18	20231108	202500	87721650	9550	9550	9550	9550	0
19	20231108	202400	87721650	9550	9550	9550	9550	0
20	20231108	202300	87721650	9550	9550	9550	9550	0
21	20231108	202200	87721650	9550	9550	9550	9550	0
22	20231108	202100	87721650	9550	9550	9550	9550	0
23	20231108	202000	87721650	9550	9550	9550	9550	0
24	20231108	201900	87721650	9550	9550	9550	9550	0
25	20231108	201800	87721650	9550	9550	9550	9550	0
26	20231108	201700	87721650	9550	9550	9550	9550	0
27	20231108	201600	87721650	9550	9550	9550	9550	0
28	20231108	201500	87721650	9550	9550	9550	9550	0
29	20231108	201400	87721650	9550	9550	9550	9550	0
30	20231108	201300	87721650	9550	9550	9550	9550	0
31	20231108	201200	87721650	9550	9550	9550	9550	0
32	20231108	201100	87721650	9550	9550	9550	9550	11
33	20231108	201000	87721650	9550	9550	9550	9550	0
34	20231108	200900	87721650	9550	9550	9550	9550	0
35	20231108	200800	87721650	9550	9550	9550	9550	0
36	20231108	200700	87721650	9550	9550	9550	9550	0
37	20231108	200600	87721650	9550	9550	9550	9550	0
38	20231108	200500	87721650	9550	9550	9550	9550	0
39	20231108	200400	87721650	9550	9550	9550	9550	0
40	20231108	200300	87721650	9550	9550	9550	9550	0
41	20231108	200200	87721650	9550	9550	9550	9550	0
42	20231108	200100	87721650	9550	9550	9550	9550	0
43	20231108	200000	87721650	9550	9550	9550	9550	0
44	20231108	195900	87721650	9550	9550	9550	9550	0
45	20231108	195800	87721650	9550	9550	9550	9550	0
46	20231108	195700	87721650	9550	9550	9550	9550	0
47	20231108	195600	87721650	9550	9550	9550	9550	0
48	20231108	195500	87721650	9550	9550	9550	9550	0
49	20231108	195400	87721650	9550	9550	9550	9550	0
50	20231108	195300	87721650	9550	9550	9550	9550	0
51	20231108	195200	87721650	9550	9550	9550	9550	0
52	20231108	195100	87721650	9550	9550	9550	9550	0
53	20231108	195000	87721650	9550	9550	9550	9550	0
54	20231108	194900	87721650	9550	9550	9550	9550	0
55	20231108	194800	87721650	9550	9550	9550	9550	0
56	20231108	194700	87721650	9550	9550	9550	9550	0
57	20231108	194600	87721650	9550	9550	9550	9550	0
58	20231108	194500	87721650	9550	9550	9550	9550	0
59	20231108	194400	87721650	9550	9550	9550	9550	0
60	20231108	194300	87721650	9550	9550	9550	9550	0
61	20231108	194200	87721650	9550	9550	9550	9550	0
62	20231108	194100	87721650	9550	9550	9550	9550	11
63	20231108	194000	87721650	9550	9550	9550	9550	0
64	20231108	193900	87721650	9550	9550	9550	9550	0
65	20231108	193800	87721650	9550	9550	9550	9550	0
66	20231108	193700	87721650	9550	9550	9550	9550	0
67	20231108	193600	87721650	9550	9550	9550	9550	0
68	20231108	193500	87721650	9550	9550	9550	9550	0
69	20231108	193400	87721650	9550	9550	9550	9550	0
70	20231108	193300	87721650	9550	9550	9550	9550	0
71	20231108	193200	87721650	9550	9550	9550	9550	0
72	20231108	193100	87721650	9550	9550	9550	9550	0
73	20231108	193000	87721650	9550	9550	9550	9550	0
74	20231108	192900	87721650	9550	9550	9550	9550	0
75	20231108	192800	87721650	9550	9550	9550	9550	0
76	20231108	192700	87721650	9550	9550	9550	9550	0
77	20231108	192600	87721650	9550	9550	9550	9550	0
78	20231108	192500	87721650	9550	9550	9550	9550	0
79	20231108	192400	87721650	9550	9550	9550	9550	0
80	20231108	192300	87721650	9550	9550	9550	9550	0
81	20231108	192200	87721650	9550	9550	9550	9550	0
82	20231108	192100	87721650	9550	9550	9550	9550	0
83	20231108	192000	87721650	9550	9550	9550	9550	0
84	20231108	191900	87721650	9550	9550	9550	9550	0
85	20231108	191800	87721650	9550	9550	9550	9550	0
86	20231108	191700	87721650	9550	9550	9550	9550	0
87	20231108	191600	87721650	9550	9550	9550	9550	0
88	20231108	191500	87721650	9550	9550	9550	9550	0
89	20231108	191400	87721650	9550	9550	9550	9550	0
90	20231108	191300	87721650	9550	9550	9550	9550	0
91	20231108	191200	87721650	9550	9550	9550	9550	0
92	20231108	191100	87721650	9550	9550	9550	9550	11
93	20231108	191000	87721650	9550	9550	9550	9550	0
94	20231108	190900	87721650	9550	9550	9550	9550	0
95	20231108	190800	87721650	9550	9550	9550	9550	0
96	20231108	190700	87721650	9550	9550	9550	9550	0
97	20231108	190600	87721650	9550	9550	9550	9550	0
98	20231108	190500	87721650	9550	9550	9550	9550	0
99	20231108	190400	87721650	9550	9550	9550	9550	0
100	20231108	190300	87721650	9550	9550	9550	9550	0
101	20231108	190200	87721650	9550	9550	9550	9550	0
102	20231108	190100	87721650	9550	9550	9550	9550	0
103	20231108	190000	87721650	9550	9550	9550	9550	0
104	20231108	185900	87721650	9550	9550	9550	9550	0
105	20231108	185800	87721650	9550	9550	9550	9550	0
106	20231108	185700	87721650	9550	9550	9550	9550	0
107	20231108	185600	87721650	9550	9550	9550	9550	0
108	20231108	185500	87721650	9550	9550	9550	9550	0
109	20231108	185400	87721650	9550	9550	9550	9550	0
110	20231108	185300	87721650	9550	9550	9550	9550	0
111	20231108	185200	87721650	9550	9550	9550	9550	0
112	20231108	185100	87721650	9550	9550	9550	9550	0
113	20231108	185000	87721650	9550	9550	9550	9550	0
114	20231108	184900	87721650	9550	9550	9550	9550	0
115	20231108	184800	87721650	9550	9550	9550	9550	0
116	20231108	184700	87721650	9550	9550	9550	9550	0
117	20231108	184600	87721650	9550	9550	9550	9550	0
118	20231108	184500	87721650	9550	9550	9550	9550	0
119	20231108	184400	87721650	9550	9550	9550	9550	0
120	20231108	184300	87721650	9550	9550	9550	9550	0
121	20231108	184200	87721650	9550	9550	9550	9550	0
122	20231108	184100	87721650	9550	9550	9550	9550	11
123	20231108	184000	87721650	9550	9550	9550	9550	0
124	20231108	183900	87721650	9550	9550	9550	9550	0
125	20231108	183800	87721650	9550	9550	9550	9550	0
126	20231108	183700	87721650	9550	9550	9550	9550	0
127	20231108	183600	87721650	9550	9550	9550	9550	0
128	20231108	183500	87721650	9550	9550	9550	9550	0
129	20231108	183400	87721650	9550	9550	9550	9550	0
130	20231108	183300	87721650	9550	9550	9550	9550	0
131	20231108	183200	87721650	9550	9550	9550	9550	0
132	20231108	183100	87721650	9550	9550	9550	9550	0
133	20231108	183000	87721650	9550	9550	9550	9550	0
134	20231108	182900	87721650	9550	9550	9550	9550	0
135	20231108	182800	87721650	9550	9550	9550	9550	0
136	20231108	182700	87721650	9550	9550	9550	9550	0
137	20231108	182600	87721650	9550	9550	9550	9550	0
138	20231108	182500	87721650	9550	9550	9550	9550	0
139	20231108	182400	87721650	9550	9550	9550	9550	0
140	20231108	182300	87721650	9550	9550	9550	9550	0
141	20231108	182200	87721650	9550	9550	9550	9550	0
142	20231108	182100	87721650	9550	9550	9550	9550	0
143	20231108	182000	87721650	9550	9550	9550	9550	0
144	20231108	181900	87721650	9550	9550	9550	9550	0
145	20231108	181800	87721650	9550	9550	9550	9550	0
146	20231108	181700	87721650	9550	9550	9550	9550	0
147	20231108	181600	87721650	9550	9550	9550	9550	0
148	20231108	181500	87721650	9550	9550	9550	9550	0
149	20231108	181400	87721650	9550	9550	9550	9550	0
150	20231108	181300	87721650	9550	9550	9550	9550	0
151	20231108	181200	87721650	9550	9550	9550	9550	0
152	20231108	181100	87721650	9550	9550	9550	9550	11
153	20231108	181000	87721650	9550	9550	9550	9550	0
154	20231108	180900	87721650	9550	9550	9550	9550	0
155	20231108	180800	87721650	9550	9550	9550	9550	0
156	20231108	180700	87721650	9550	9550	9550	9550	0
157	20231108	180600	87721650	9550	9550	9550	9550	0
158	20231108	180500	87721650	9550	9550	9550	9550	0
159	20231108	180400	87721650	9550	9550	9550	9550	0
160	20231108	180300	87721650	9550	9550	9550	9550	0
161	20231108	180200	87721650	9550	9550	9550	9550	0
162	20231108	180100	87721650	9550	9550	9550	9550	0
163	20231108	180000	87721650	9550	9550	9550	9550	0
164	20231108	175900	87721650	9550	9550	9550	9550	0
165	20231108	175800	87721650	9550	9550	9550	9550	0
166	20231108	175700	87721650	9550	9550	9550	9550	0
167	20231108	175600	87721650	9550	9550	9550	9550	0
168	20231108	175500	87721650	9550	9550	9550	9550	0
169	20231108	175400	87721650	9550	9550	9550	9550	0
170	20231108	175300	87721650	9550	9550	9550	9550	0
171	20231108	175200	87721650	9550	9550	9550	9550	0
172	20231108	175100	87721650	9550	9550	9550	9550	0
173	20231108	175000	87721650	9550	9550	9550	9550	0
174	20231108	174900	87721650	9550	9550	9550	9550	0
175	20231108	174800	87721650	9550	9550	9550	9550	0
176	20231108	174700	87721650	9550	9550	9550	9550	0
177	20231108	174600	87721650	9550	9550	9550	9550	0
178	20231108	174500	87721650	9550	9550	9550	9550	0
179	20231108	174400	87721650	9550	9550	9550	9550	0
180	20231108	174300	87721650	9550	9550	9550	9550	0
181	20231108	174200	87721650	9550	9550	9550	9550	0
182	20231108	174100	87721650	9550	9550	9550	9550	11
183	20231108	174000	87721650	9550	9550	9550	9550	0
184	20231108	173900	87721650	9550	9550	9550	9550	0
185	20231108	173800	87721650	9550	9550	9550	9550	0
186	20231108	173700	87721650	9550	9550	9550	9550	0
187	20231108	173600	87721650	9550	9550	9550	9550	0
188	20231108	173500	87721650	9550	9550	9550	9550	0
189	20231108	173400	87721650	9550	9550	9550	9550	0
190	20231108	173300	87721650	9550	9550	9550	9550	0
191	20231108	173200	87721650	9550	9550	9550	9550	0
192	20231108	173100	87721650	9550	9550	9550	9550	0
193	20231108	173000	87721650	9550	9550	9550	9550	0
194	20231108	172900	87721650	9550	9550	9550	9550	0
195	20231108	172800	87721650	9550	9550	9550	9550	0
196	20231108	172700	87721650	9550	9550	9550	9550	0
197	20231108	172600	87721650	9550	9550	9550	9550	0
198	20231108	172500	87721650	9550	9550	9550	9550	0
199	20231108	172400	87721650	9550	9550	9550	9550	0
200	20231108	172300	87721650	9550	9550	9550	9550	0
201	20231108	172200	87721650	9550	9550	9550	9550	0
202	20231108	172100	87721650	9550	9550	9550	9550	0
203	20231108	172000	87721650	9550	9550	9550	9550	0
204	20231108	171900	87721650	9550	9550	9550	9550	0
205	20231108	171800	87721650	9550	9550	9550	9550	0
206	20231108	171700	87721650	9550	9550	9550	9550	0
207	20231108	171600	87721650	9550	9550	9550	9550	0
208	20231108	171500	87721650	9550	9550	9550	9550	0
209	20231108	171400	87721650	9550	9550	9550	9550	0
210	20231108	171300	87721650	9550	9550	9550	9550	0
211	20231108	171200	87721650	9550	9550	9550	9550	0
212	20231108	171100	87721650	9550	9550	9550	9550	11
213	20231108	171000	87721650	9550	9550	9550	9550	0
214	20231108	170900	87721650	9550	9550	9550	9550	0
215	20231108	170800	87721650	9550	9550	9550	9550	0
216	20231108	170700	87721650	9550	9550	9550	9550	0
217	20231108	170600	87721650	9550	9550	9550	9550	0
218	20231108	170500	87721650	9550	9550	9550	9550	0
219	20231108	170400	87721650	9550	9550	9550	9550	0
220	20231108	170300	87721650	9550	9550	9550	9550	0
221	20231108	170200	87721650	9550	9550	9550	9550	0
222	20231108	170100	87721650	9550	9550	9550	9550	0
223	20231108	170000	87721650	9550	9550	9550	9550	0
224	20231108	165900	87721650	9550	9550	9550	9550	0
225	20231108	165800	87721650	9550	9550	9550	9550	0
226	20231108	165700	87721650	9550	9550	9550	9550	0
227	20231108	165600	87721650	9550	9550	9550	9550	0
228	20231108	165500	87721650	9550	9550	9550	9550	0
229	20231108	165400	87721650	9550	9550	9550	9550	0
230	20231108	165300	87721650	9550	9550	9550	9550	0
231	20231108	165200	87721650	9550	9550	9550	9550	0
232	20231108	165100	87721650	9550	9550	9550	9550	0
233	20231108	165000	87721650	9550	9550	9550	9550	0
234	20231108	164900	87721650	9550	9550	9550	9550	0
235	20231108	164800	87721650	9550	9550	9550	9550	0
236	20231108	164700	87721650	9550	9550	9550	9550	0
237	20231108	164600	87721650	9550	9550	9550	9550	0
238	20231108	164500	87721650	9550	9550	9550	9550	0
239	20231108	164400	87721650	9550	9550	9550	9550	0
240	20231108	164300	87721650	9550	9550	9550	9550	0
241	20231108	164200	87721650	9550	9550	9550	9550	0
242	20231108	164100	87721650	9550	9550	9550	9550	11
243	20231108	164000	87721650	9550	9550	9550	9550	0
244	20231108	163900	87721650	9550	9550	9550	9550	0
245	20231108	163800	87721650	9550	9550	9550	9550	0
246	20231108	163700	87721650	9550	9550	9550	9550	0
247	20231108	163600	87721650	9550	9550	9550	9550	0
248	20231108	163500	87721650	9550	9550	9550	9550	0
249	20231108	163400	87721650	9550	9550	9550	9550	0
250	20231108	163300	87721650	9550	9550	9550	9550	0
251	20231108	163200	87721650	9550	9550	9550	9550	0
252	20231108	163100	87721650	9550	9550	9550	9550	0
253	20231108	163000	87721650	9550	9550	9550	9550	0
254	20231108	162900	87721650	9550	9550	9550	9550	0
255	20231108	162800	87721650	9550	9550	9550	9550	0
256	20231108	162700	87721650	9550	9550	9550	9550	0
257	20231108	162600	87721650	9550	9550	9550	9550	0
258	20231108	162500	87721650	9550	9550	9550	9550	0
259	20231108	162400	87721650	9550	9550	9550	9550	0
260	20231108	162300	87721650	9550	9550	9550	9550	0
261	20231108	162200	87721650	9550	9550	9550	9550	0
262	20231108	162100	87721650	9550	9550	9550	9550	0
263	20231108	162000	87721650	9550	9550	9550	9550	0
264	20231108	161900	87721650	9550	9550	9550	9550	0
265	20231108	161800	87721650	9550	9550	9550	9550	0
266	20231108	161700	87721650	9550	9550	9550	9550	0
267	20231108	161600	87721650	9550	9550	9550	9550	0
268	20231108	161500	87721650	9550	9550	9550	9550	0
269	20231108	161400	87721650	9550	9550	9550	9550	0
270	20231108	161300	87721650	9550	9550	9550	9550	0
271	20231108	161200	87721650	9550	9550	9550	9550	0
272	20231108	161100	87721650	9550	9550	9550	9550	11
273	20231108	161000	87721650	9550	9550	9550	9550	0
274	20231108	160900	87721650	9550	9550	9550	9550	0
275	20231108	160800	87721650	9550	9550	9550	9550	0
276	20231108	160700	87721650	9550	9550	9550	9550	0
277	20231108	160600	87721650	9550	9550	9550	9550	0
278	20231108	160500	87721650	9550	9550	9550	9550	0
279	20231108	160400	87721650	9550	9550	9550	9550	0
280	20231108	160300	87721650	9550	9550	9550	9550	0
281	20231108	160200	87721650	9550	9550	9550	9550	0
282	20231108	160100	87721650	9550	9550	9550	9550	0
283	20231108	160000	87721650	9550	9550	9550	9550	0
284	20231108	155900	87721650	9550	9550	9550	9550	0
285	20231108	155800	87721650	9550	9550	9550	9550	0
286	20231108	155700	87721650	9550	9550	9550	9550	0
287	20231108	155600	87721650	9550	9550	9550	9550	0
288	20231108	155500	87721650	9550	9550	9550	9550	0
289	20231108	155400	87721650	9550	9550	9550	9550	0
290	20231108	155300	87721650	9550	9550	9550	9550	0
291	20231108	155200	87721650	9550	9550	9550	9550	0
292	20231108	155100	87721650	9550	9550	9550	9550	0
293	20231108	155000	87721650	9550	9550	9550	9550	0
294	20231108	154900	87721650	9550	9550	9550	9550	0
295	20231108	154800	87721650	9550	9550	9550	9550	0
296	20231108	154700	87721650	9550	9550	9550	9550	0
297	20231108	154600	87721650	9550	9550	9550	9550	0
298	20231108	154500	87721650	9550	9550	9550	9550	0
299	20231108	154400	87721650	9550	9550	9550	9550	0
300	20231108	154300	87721650	9550	9550	9550	9550	0
301	20231108	154200	87721650	9550	9550	9550	9550	0
302	20231108	154100	87721650	9550	9550	9550	9550	11
303	20231108	154000	87721650	9550	9550	9550	9550	0
304	20231108	153900	87721650	9550	9550	9550	9550	0
305	20231108	153800	87721650	9550	9550	9550	9550	0
306	20231108	153700	87721650	9550	9550	9550	9550	0
307	20231108	153600	87721650	9550	9550	9550	9550	0
308	20231108	153500	87721650	9550	9550	9550	9550	0
309	20231108	153400	87721650	9550	9550	9550	9550	0
310	20231108	153300	87721650	9550	9550	9550	9550	0
311	20231108	153200	87721650	9550	9550	9550	9550	0
312	20231108	153100	87721650	9550	9550	9550	9550	0
313	20231108	153000	87721650	9550	9550	9550	9550	11
314	20231108	152900	87616600	9530	9530	9530	9530	0
315	20231108	152800	87616600	9530	9530	9530	9530	0
316	20231108	152700	87616600	9530	9530	9530	9530	0
317	20231108	152600	87616600	9530	9530	9530	9530	0
318	20231108	152500	87616600	9530	9530	9530	9530	0
319	20231108	152400	87616600	9530	9530	9530	9530	0
320	20231108	152300	87616600	9530	9530	9530	9530	0
321	20231108	152200	87616600	9530	9530	9530	9530	0
322	20231108	152100	87616600	9530	9530	9530	9530	0
323	20231108	152000	87616600	9530	9530	9530	9530	0
324	20231108	151900	87616600	9530	9530	9530	9530	10
325	20231108	151800	87521300	9530	9530	9530	9530	4
326	20231108	151700	87483180	9540	9540	9540	9540	0
327	20231108	151600	87483180	9540	9540	9540	9540	34
328	20231108	151500	87158820	9550	9550	9550	9550	0
329	20231108	151400	87158820	9550	9550	9550	9550	0
330	20231108	151300	87158820	9550	9550	9550	9550	0
331	20231108	151200	87158820	9550	9550	9550	9550	0
332	20231108	151100	87158820	9550	9550	9550	9550	0
333	20231108	151000	87158820	9550	9550	9550	9550	0
334	20231108	150900	87158820	9550	9550	9550	9550	8
335	20231108	150800	87082420	9550	9550	9550	9550	0
336	20231108	150700	87082420	9550	9550	9550	9550	15
337	20231108	150600	86939170	9520	9520	9520	9520	0
338	20231108	150500	86939170	9520	9520	9520	9520	0
339	20231108	150400	86939170	9520	9520	9520	9520	0
340	20231108	150300	86939170	9520	9520	9520	9520	0
341	20231108	150200	86939170	9520	9520	9520	9520	0
342	20231108	150100	86939170	9520	9520	9520	9520	0
343	20231108	150000	86939170	9520	9520	9520	9520	0
344	20231108	145900	86939170	9520	9520	9520	9520	0
345	20231108	145800	86939170	9520	9520	9520	9520	10
346	20231108	145700	86843970	9550	9550	9550	9550	0
347	20231108	145600	86843970	9550	9550	9550	9550	0
348	20231108	145500	86843970	9550	9550	9550	9550	0
349	20231108	145400	86843970	9550	9550	9550	9550	0
350	20231108	145300	86843970	9550	9550	9550	9550	0
351	20231108	145200	86843970	9550	9550	9550	9550	1
352	20231108	145100	86834420	9540	9540	9540	9540	1
353	20231108	145000	86824880	9520	9520	9520	9520	0
354	20231108	144900	86824880	9520	9520	9520	9520	0
355	20231108	144800	86824880	9520	9520	9520	9520	30
356	20231108	144700	86539280	9550	9550	9550	9550	0
357	20231108	144600	86539280	9550	9550	9550	9550	0
358	20231108	144500	86539280	9550	9550	9550	9550	0
359	20231108	144400	86539280	9550	9550	9550	9550	0
360	20231108	144300	86539280	9550	9540	9550	9520	43
361	20231108	144200	86129820	9550	9550	9550	9550	0
362	20231108	144100	86129820	9550	9550	9550	9550	0
363	20231108	144000	86129820	9550	9550	9550	9550	0
364	20231108	143900	86129820	9550	9550	9550	9550	0
365	20231108	143800	86129820	9550	9550	9550	9550	0
366	20231108	143700	86129820	9550	9550	9550	9550	0
367	20231108	143600	86129820	9550	9550	9550	9550	0
368	20231108	143500	86129820	9550	9550	9550	9550	1
369	20231108	143400	86120270	9550	9550	9550	9550	0
370	20231108	143300	86120270	9550	9550	9550	9550	0
371	20231108	143200	86120270	9550	9550	9550	9550	1
372	20231108	143100	86110720	9550	9550	9550	9550	0
373	20231108	143000	86110720	9550	9550	9550	9550	0
374	20231108	142900	86110720	9550	9550	9550	9550	0
375	20231108	142800	86110720	9550	9550	9550	9550	0
376	20231108	142700	86110720	9550	9550	9550	9550	1
377	20231108	142600	86101170	9550	9550	9550	9550	0
378	20231108	142500	86101170	9550	9550	9550	9550	0
379	20231108	142400	86101170	9550	9550	9550	9550	0
380	20231108	142300	86101170	9550	9550	9550	9550	0
381	20231108	142200	86101170	9550	9550	9550	9550	0
382	20231108	142100	86101170	9550	9550	9550	9550	0
383	20231108	142000	86101170	9550	9550	9550	9550	0
384	20231108	141900	86101170	9550	9550	9550	9550	0
385	20231108	141800	86101170	9550	9550	9550	9550	0
386	20231108	141700	86101170	9550	9550	9550	9550	0
387	20231108	141600	86101170	9550	9550	9550	9550	0
388	20231108	141500	86101170	9550	9550	9550	9550	1
389	20231108	141400	86091620	9550	9550	9550	9550	0
390	20231108	141300	86091620	9550	9550	9550	9550	6
391	20231108	141200	86034320	9550	9550	9550	9550	0
392	20231108	141100	86034320	9550	9550	9550	9550	0
393	20231108	141000	86034320	9550	9550	9550	9550	1
394	20231108	140900	86024770	9550	9550	9550	9550	1
395	20231108	140800	86015220	9520	9520	9520	9520	0
396	20231108	140700	86015220	9520	9520	9520	9520	0
397	20231108	140600	86015220	9520	9520	9520	9520	0
398	20231108	140500	86015220	9520	9520	9520	9520	0
399	20231108	140400	86015220	9520	9520	9520	9520	0
400	20231108	140300	86015220	9520	9520	9520	9520	0
401	20231108	140200	86015220	9520	9520	9520	9520	0
402	20231108	140100	86015220	9520	9520	9520	9520	0
403	20231108	140000	86015220	9520	9520	9520	9520	0
404	20231108	135900	86015220	9520	9520	9520	9520	0
405	20231108	135800	86015220	9520	9520	9520	9520	0
406	20231108	135700	86015220	9520	9520	9520	9520	21
407	20231108	135600	85815300	9530	9530	9530	9530	0
408	20231108	135500	85815300	9530	9530	9530	9530	0
409	20231108	135400	85815300	9530	9540	9540	9530	20
410	20231108	135300	85624690	9530	9530	9530	9530	0
411	20231108	135200	85624690	9530	9530	9530	9530	0
412	20231108	135100	85624690	9530	9530	9530	9530	0
413	20231108	135000	85624690	9530	9530	9530	9530	0
414	20231108	134900	85624690	9530	9530	9530	9530	0
415	20231108	134800	85624690	9530	9530	9530	9530	0
416	20231108	134700	85624690	9530	9530	9530	9530	0
417	20231108	134600	85624690	9530	9530	9530	9530	0
418	20231108	134500	85624690	9530	9530	9530	9530	0
419	20231108	134400	85624690	9530	9530	9530	9530	0
420	20231108	134300	85624690	9530	9530	9530	9530	62
421	20231108	134200	85033830	9530	9530	9530	9530	0
422	20231108	134100	85033830	9530	9530	9530	9530	1
423	20231108	134000	85024300	9530	9530	9530	9530	0
424	20231108	133900	85024300	9530	9530	9530	9530	0
425	20231108	133800	85024300	9530	9530	9530	9530	0
426	20231108	133700	85024300	9530	9530	9530	9530	0
427	20231108	133600	85024300	9530	9530	9530	9530	0
428	20231108	133500	85024300	9530	9530	9530	9530	10
429	20231108	133400	84929000	9530	9530	9530	9530	10
430	20231108	133300	84833700	9530	9530	9530	9530	0
431	20231108	133200	84833700	9530	9530	9530	9530	0
432	20231108	133100	84833700	9530	9530	9530	9530	0
433	20231108	133000	84833700	9530	9530	9530	9530	0
434	20231108	132900	84833700	9530	9530	9530	9530	8
435	20231108	132800	84757460	9530	9530	9530	9530	0
436	20231108	132700	84757460	9530	9530	9530	9530	0
437	20231108	132600	84757460	9530	9530	9530	9530	0
438	20231108	132500	84757460	9530	9530	9530	9530	7
439	20231108	132400	84690750	9530	9530	9530	9530	0
440	20231108	132300	84690750	9530	9530	9530	9530	0
441	20231108	132200	84690750	9530	9530	9530	9530	0
442	20231108	132100	84690750	9530	9530	9530	9530	0
443	20231108	132000	84690750	9530	9530	9530	9530	0
444	20231108	131900	84690750	9530	9530	9530	9530	0
445	20231108	131800	84690750	9530	9530	9530	9530	0
446	20231108	131700	84690750	9530	9530	9530	9530	0
447	20231108	131600	84690750	9530	9530	9530	9530	0
448	20231108	131500	84690750	9530	9530	9530	9530	0
449	20231108	131400	84690750	9530	9530	9530	9530	0
450	20231108	131300	84690750	9530	9530	9530	9530	0
451	20231108	131200	84690750	9530	9530	9530	9530	3
452	20231108	131100	84662160	9520	9520	9520	9520	0
453	20231108	131000	84662160	9520	9520	9520	9520	0
454	20231108	130900	84662160	9520	9520	9520	9520	0
455	20231108	130800	84662160	9520	9520	9520	9520	0
456	20231108	130700	84662160	9520	9520	9520	9520	0
457	20231108	130600	84662160	9520	9520	9520	9520	0
458	20231108	130500	84662160	9520	9520	9520	9520	599
459	20231108	130400	78959680	9520	9520	9520	9520	3
460	20231108	130300	78931120	9520	9520	9520	9520	12
461	20231108	130200	78816880	9520	9520	9520	9520	21
462	20231108	130100	78616960	9520	9520	9520	9520	3
463	20231108	130000	78588400	9520	9520	9520	9520	2
464	20231108	125900	78569360	9520	9520	9520	9520	5
465	20231108	125800	78521760	9520	9520	9520	9520	2
466	20231108	125700	78502720	9520	9520	9520	9520	5
467	20231108	125600	78455120	9520	9520	9520	9520	7
468	20231108	125500	78388480	9510	9510	9510	9510	0
469	20231108	125400	78388480	9510	9510	9510	9510	0
470	20231108	125300	78388480	9510	9510	9510	9510	5
471	20231108	125200	78340930	9520	9520	9520	9520	0
472	20231108	125100	78340930	9520	9520	9520	9520	10
473	20231108	125000	78245730	9520	9520	9520	9520	1
474	20231108	124900	78236210	9520	9520	9520	9520	2
475	20231108	124800	78217170	9520	9520	9520	9520	0
476	20231108	124700	78217170	9520	9520	9520	9520	0
477	20231108	124600	78217170	9520	9520	9520	9520	0
478	20231108	124500	78217170	9520	9520	9520	9520	10
479	20231108	124400	78121970	9520	9520	9520	9520	0
480	20231108	124300	78121970	9520	9520	9520	9520	3
481	20231108	124200	78093410	9520	9520	9520	9520	0
482	20231108	124100	78093410	9520	9520	9520	9520	20
483	20231108	124000	77903010	9520	9520	9520	9520	50
484	20231108	123900	77427010	9520	9520	9520	9520	0
485	20231108	123800	77427010	9520	9520	9520	9520	1
486	20231108	123700	77417490	9520	9520	9520	9520	0
487	20231108	123600	77417490	9520	9520	9520	9520	0
488	20231108	123500	77417490	9520	9520	9520	9520	0
489	20231108	123400	77417490	9520	9520	9520	9520	0
490	20231108	123300	77417490	9520	9520	9520	9520	0
491	20231108	123200	77417490	9520	9510	9520	9510	2
492	20231108	123100	77398460	9500	9500	9500	9500	0
493	20231108	123000	77398460	9500	9500	9500	9500	0
494	20231108	122900	77398460	9500	9500	9500	9500	0
495	20231108	122800	77398460	9500	9500	9500	9500	0
496	20231108	122700	77398460	9500	9500	9500	9500	0
497	20231108	122600	77398460	9500	9500	9500	9500	0
498	20231108	122500	77398460	9500	9500	9500	9500	0
499	20231108	122400	77398460	9500	9500	9500	9500	0
500	20231108	122300	77398460	9500	9500	9500	9500	0
501	20231108	122200	77398460	9500	9500	9500	9500	0
502	20231108	122100	77398460	9500	9500	9500	9500	0
503	20231108	122000	77398460	9500	9510	9510	9500	80
504	20231108	121900	76638390	9500	9500	9500	9500	354
505	20231108	121800	73275390	9500	9500	9500	9500	100
506	20231108	121700	72325390	9510	9510	9510	9510	72
507	20231108	121600	71640670	9510	9510	9510	9510	0
508	20231108	121500	71640670	9510	9510	9510	9510	1200
509	20231108	121400	60228670	9510	9510	9510	9510	0
510	20231108	121300	60228670	9510	9520	9520	9510	402
511	20231108	121200	56405600	9520	9520	9520	9520	0
512	20231108	121100	56405600	9520	9520	9520	9520	0
513	20231108	121000	56405600	9520	9520	9520	9520	0
514	20231108	120900	56405600	9520	9520	9520	9520	0
515	20231108	120800	56405600	9520	9520	9520	9520	3
516	20231108	120700	56377040	9520	9520	9520	9520	0
517	20231108	120600	56377040	9520	9520	9520	9520	0
518	20231108	120500	56377040	9520	9520	9520	9520	0
519	20231108	120400	56377040	9520	9520	9520	9520	0
520	20231108	120300	56377040	9520	9520	9520	9520	1
521	20231108	120200	56367520	9520	9520	9520	9520	0
522	20231108	120100	56367520	9520	9520	9520	9520	0
523	20231108	120000	56367520	9520	9520	9520	9520	0
524	20231108	115900	56367520	9520	9520	9520	9520	54
525	20231108	115800	55853440	9520	9520	9520	9520	341
526	20231108	115700	52607120	9520	9520	9520	9520	0
527	20231108	115600	52607120	9520	9520	9520	9520	0
528	20231108	115500	52607120	9520	9520	9520	9520	0
529	20231108	115400	52607120	9520	9520	9520	9520	0
530	20231108	115300	52607120	9520	9520	9520	9520	0
531	20231108	115200	52607120	9520	9520	9520	9520	0
532	20231108	115100	52607120	9520	9520	9520	9520	0
533	20231108	115000	52607120	9520	9520	9520	9520	1
534	20231108	114900	52597600	9530	9530	9530	9530	0
535	20231108	114800	52597600	9530	9530	9530	9530	0
536	20231108	114700	52597600	9530	9530	9530	9530	0
537	20231108	114600	52597600	9530	9530	9530	9530	0
538	20231108	114500	52597600	9530	9530	9530	9530	0
539	20231108	114400	52597600	9530	9530	9530	9530	0
540	20231108	114300	52597600	9530	9530	9530	9530	0
541	20231108	114200	52597600	9530	9530	9530	9530	5
542	20231108	114100	52549950	9520	9520	9520	9520	0
543	20231108	114000	52549950	9520	9520	9520	9520	0
544	20231108	113900	52549950	9520	9520	9520	9520	0
545	20231108	113800	52549950	9520	9520	9520	9520	0
546	20231108	113700	52549950	9520	9520	9520	9520	0
547	20231108	113600	52549950	9520	9520	9520	9520	0
548	20231108	113500	52549950	9520	9520	9520	9520	30
549	20231108	113400	52264350	9520	9520	9520	9520	0
550	20231108	113300	52264350	9520	9520	9520	9520	13
551	20231108	113200	52140590	9520	9520	9520	9520	0
552	20231108	113100	52140590	9520	9520	9520	9520	0
553	20231108	113000	52140590	9520	9520	9520	9520	0
554	20231108	112900	52140590	9520	9520	9520	9520	0
555	20231108	112800	52140590	9520	9520	9520	9520	0
556	20231108	112700	52140590	9520	9520	9520	9520	0
557	20231108	112600	52140590	9520	9520	9520	9520	0
558	20231108	112500	52140590	9520	9520	9520	9520	0
559	20231108	112400	52140590	9520	9520	9520	9520	0
560	20231108	112300	52140590	9520	9520	9520	9520	0
561	20231108	112200	52140590	9520	9520	9520	9520	1
562	20231108	112100	52131070	9530	9530	9530	9530	0
563	20231108	112000	52131070	9530	9530	9530	9530	0
564	20231108	111900	52131070	9530	9530	9530	9530	0
565	20231108	111800	52131070	9530	9530	9530	9530	0
566	20231108	111700	52131070	9530	9530	9530	9530	0
567	20231108	111600	52131070	9530	9530	9530	9530	0
568	20231108	111500	52131070	9530	9530	9530	9530	0
569	20231108	111400	52131070	9530	9530	9530	9530	3
570	20231108	111300	52102480	9520	9520	9520	9520	0
571	20231108	111200	52102480	9520	9530	9530	9520	218
572	20231108	111100	50027100	9530	9530	9530	9530	0
573	20231108	111000	50027100	9530	9530	9530	9530	0
574	20231108	110900	50027100	9530	9530	9530	9530	0
575	20231108	110800	50027100	9530	9530	9530	9530	0
576	20231108	110700	50027100	9530	9530	9530	9530	0
577	20231108	110600	50027100	9530	9530	9530	9530	1
578	20231108	110500	50017570	9530	9530	9530	9530	0
579	20231108	110400	50017570	9530	9530	9530	9530	0
580	20231108	110300	50017570	9530	9530	9530	9530	10
581	20231108	110200	49922270	9530	9530	9530	9530	0
582	20231108	110100	49922270	9530	9530	9530	9530	5
583	20231108	110000	49874620	9530	9530	9530	9530	9
584	20231108	105900	49788850	9520	9520	9520	9520	0
585	20231108	105800	49788850	9520	9520	9520	9520	0
586	20231108	105700	49788850	9520	9520	9520	9520	0
587	20231108	105600	49788850	9520	9520	9520	9520	0
588	20231108	105500	49788850	9520	9520	9520	9520	0
589	20231108	105400	49788850	9520	9520	9520	9520	51
590	20231108	105300	49303330	9520	9520	9520	9520	1
591	20231108	105200	49293810	9520	9520	9520	9520	1
592	20231108	105100	49284290	9520	9520	9520	9520	46
593	20231108	105000	48846370	9530	9530	9530	9530	31
594	20231108	104900	48550940	9530	9530	9530	9530	0
595	20231108	104800	48550940	9530	9530	9530	9530	0
596	20231108	104700	48550940	9530	9530	9530	9530	1
597	20231108	104600	48541410	9520	9520	9520	9520	600
598	20231108	104500	42829410	9530	9530	9530	9530	0
599	20231108	104400	42829410	9530	9530	9530	9530	0
600	20231108	104300	42829410	9530	9530	9530	9530	1
601	20231108	104200	42819880	9510	9510	9510	9510	0
602	20231108	104100	42819880	9510	9510	9510	9510	0
603	20231108	104000	42819880	9510	9510	9510	9510	0
604	20231108	103900	42819880	9510	9510	9510	9510	31
605	20231108	103800	42525070	9510	9510	9510	9510	12
606	20231108	103700	42410950	9520	9520	9520	9520	0
607	20231108	103600	42410950	9520	9520	9520	9520	0
608	20231108	103500	42410950	9520	9520	9520	9520	0
609	20231108	103400	42410950	9520	9520	9520	9520	10
610	20231108	103300	42315750	9520	9520	9520	9520	33
611	20231108	103200	42001590	9520	9520	9520	9520	526
612	20231108	103100	36994070	9520	9520	9520	9520	0
613	20231108	103000	36994070	9520	9520	9520	9520	0
614	20231108	102900	36994070	9520	9520	9520	9520	0
615	20231108	102800	36994070	9520	9520	9520	9520	0
616	20231108	102700	36994070	9520	9520	9520	9520	0
617	20231108	102600	36994070	9520	9520	9520	9520	11
618	20231108	102500	36889350	9530	9530	9530	9530	1
619	20231108	102400	36879820	9530	9530	9530	9530	0
620	20231108	102300	36879820	9530	9530	9530	9530	0
621	20231108	102200	36879820	9530	9530	9530	9530	1
622	20231108	102100	36870290	9530	9530	9530	9530	1
623	20231108	102000	36860760	9520	9530	9530	9520	7
624	20231108	101900	36794110	9520	9530	9530	9520	23
625	20231108	101800	36575140	9530	9530	9530	9530	1
626	20231108	101700	36565610	9520	9520	9520	9520	5
627	20231108	101600	36518010	9520	9530	9530	9520	21
628	20231108	101500	36318080	9530	9530	9530	9530	5
629	20231108	101400	36270430	9530	9530	9530	9530	1
630	20231108	101300	36260900	9530	9530	9530	9530	594
631	20231108	101200	30600080	9530	9530	9530	9530	502
632	20231108	101100	25816020	9530	9530	9530	9530	151
633	20231108	101000	24376990	9530	9530	9530	9530	0
634	20231108	100900	24376990	9530	9530	9530	9530	163
635	20231108	100800	22823600	9530	9530	9530	9530	0
636	20231108	100700	22823600	9530	9530	9530	9530	0
637	20231108	100600	22823600	9530	9530	9530	9530	1
638	20231108	100500	22814070	9530	9530	9530	9530	0
639	20231108	100400	22814070	9530	9530	9530	9530	0
640	20231108	100300	22814070	9530	9530	9530	9530	0
641	20231108	100200	22814070	9530	9530	9530	9530	0
642	20231108	100100	22814070	9530	9530	9530	9530	51
643	20231108	100000	22328040	9530	9530	9530	9530	0
644	20231108	095900	22328040	9530	9530	9530	9530	47
645	20231108	095800	21880130	9530	9530	9530	9530	5
646	20231108	095700	21832480	9530	9530	9530	9530	3
647	20231108	095600	21803890	9530	9530	9530	9530	0
648	20231108	095500	21803890	9530	9530	9530	9530	40
649	20231108	095400	21422690	9530	9530	9530	9530	0
650	20231108	095300	21422690	9530	9530	9530	9530	0
651	20231108	095200	21422690	9530	9530	9530	9530	0
652	20231108	095100	21422690	9530	9530	9530	9530	0
653	20231108	095000	21422690	9530	9530	9530	9530	0
654	20231108	094900	21422690	9530	9530	9530	9530	30
655	20231108	094800	21136790	9530	9530	9530	9530	0
656	20231108	094700	21136790	9530	9530	9530	9530	0
657	20231108	094600	21136790	9530	9530	9530	9530	11
658	20231108	094500	21031960	9520	9520	9520	9520	0
659	20231108	094400	21031960	9520	9520	9520	9520	0
660	20231108	094300	21031960	9520	9520	9520	9520	0
661	20231108	094200	21031960	9520	9520	9520	9520	5
662	20231108	094100	20984360	9530	9530	9530	9530	0
663	20231108	094000	20984360	9530	9530	9530	9530	0
664	20231108	093900	20984360	9530	9530	9530	9530	6
665	20231108	093800	20927180	9530	9530	9530	9530	2
666	20231108	093700	20908120	9530	9530	9530	9530	1
667	20231108	093600	20898590	9530	9530	9530	9530	0
668	20231108	093500	20898590	9530	9530	9530	9530	20
669	20231108	093400	20707990	9530	9530	9530	9530	6
670	20231108	093300	20650810	9530	9530	9530	9530	11
671	20231108	093200	20545980	9530	9530	9530	9530	2
672	20231108	093100	20526920	9530	9530	9530	9520	17
673	20231108	093000	20364950	9530	9530	9530	9530	5
674	20231108	092900	20317300	9530	9530	9530	9530	0
675	20231108	092800	20317300	9530	9530	9530	9530	0
676	20231108	092700	20317300	9530	9530	9530	9530	5
677	20231108	092600	20269650	9530	9530	9530	9530	0
678	20231108	092500	20269650	9530	9530	9530	9530	3
679	20231108	092400	20241060	9530	9530	9530	9530	20
680	20231108	092300	20050460	9530	9530	9530	9530	0
681	20231108	092200	20050460	9530	9530	9530	9530	0
682	20231108	092100	20050460	9530	9530	9530	9530	5
683	20231108	092000	20002810	9530	9530	9530	9530	2
684	20231108	091900	19983750	9530	9530	9530	9530	300
685	20231108	091800	17124750	9530	9530	9530	9530	205
686	20231108	091700	15171100	9530	9530	9530	9530	0
687	20231108	091600	15171100	9530	9530	9530	9530	106
688	20231108	091500	14160920	9530	9530	9530	9530	4
689	20231108	091400	14122800	9530	9530	9530	9530	0
690	20231108	091300	14122800	9530	9530	9530	9530	0
691	20231108	091200	14122800	9530	9530	9530	9530	1
692	20231108	091100	14113270	9530	9530	9530	9530	13
693	20231108	091000	13989380	9520	9530	9530	9520	180
694	20231108	090900	12274530	9530	9530	9530	9530	2
695	20231108	090800	12255470	9530	9530	9530	9530	10
696	20231108	090700	12160170	9530	9530	9530	9520	5
697	20231108	090600	12112530	9520	9530	9530	9520	12
698	20231108	090500	11998270	9530	9530	9530	9530	58
699	20231108	090400	11445530	9530	9530	9530	9530	17
700	20231108	090300	11283520	9530	9530	9530	9530	116
701	20231108	090200	10178040	9530	9530	9530	9530	12
702	20231108	090100	10063680	9530	9530	9530	9530	22
703	20231108	090000	9854020	9530	9530	9530	9530	34