KissMeData/335810/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210900	43973210	5390	5390	5390	5390	300
3	20231109	210800	43973210	5390	5390	5390	5390	0
4	20231109	210700	43973210	5390	5390	5390	5390	0
5	20231109	210600	43973210	5390	5390	5390	5390	0
6	20231109	210500	43973210	5390	5390	5390	5390	0
7	20231109	210400	43973210	5390	5390	5390	5390	0
8	20231109	210300	43973210	5390	5390	5390	5390	0
9	20231109	210200	43973210	5390	5390	5390	5390	0
10	20231109	210100	43973210	5390	5390	5390	5390	0
11	20231109	210000	43973210	5390	5390	5390	5390	0
12	20231109	205900	43973210	5390	5390	5390	5390	0
13	20231109	205800	43973210	5390	5390	5390	5390	0
14	20231109	205700	43973210	5390	5390	5390	5390	0
15	20231109	205600	43973210	5390	5390	5390	5390	0
16	20231109	205500	43973210	5390	5390	5390	5390	0
17	20231109	205400	43973210	5390	5390	5390	5390	0
18	20231109	205300	43973210	5390	5390	5390	5390	0
19	20231109	205200	43973210	5390	5390	5390	5390	0
20	20231109	205100	43973210	5390	5390	5390	5390	0
21	20231109	205000	43973210	5390	5390	5390	5390	0
22	20231109	204900	43973210	5390	5390	5390	5390	0
23	20231109	204800	43973210	5390	5390	5390	5390	0
24	20231109	204700	43973210	5390	5390	5390	5390	0
25	20231109	204600	43973210	5390	5390	5390	5390	0
26	20231109	204500	43973210	5390	5390	5390	5390	0
27	20231109	204400	43973210	5390	5390	5390	5390	0
28	20231109	204300	43973210	5390	5390	5390	5390	0
29	20231109	204200	43973210	5390	5390	5390	5390	0
30	20231109	204100	43973210	5390	5390	5390	5390	0
31	20231109	204000	43973210	5390	5390	5390	5390	0
32	20231109	203900	43973210	5390	5390	5390	5390	300
33	20231109	203800	43973210	5390	5390	5390	5390	0
34	20231109	203700	43973210	5390	5390	5390	5390	0
35	20231109	203600	43973210	5390	5390	5390	5390	0
36	20231109	203500	43973210	5390	5390	5390	5390	0
37	20231109	203400	43973210	5390	5390	5390	5390	0
38	20231109	203300	43973210	5390	5390	5390	5390	0
39	20231109	203200	43973210	5390	5390	5390	5390	0
40	20231109	203100	43973210	5390	5390	5390	5390	0
41	20231109	203000	43973210	5390	5390	5390	5390	0
42	20231109	202900	43973210	5390	5390	5390	5390	0
43	20231109	202800	43973210	5390	5390	5390	5390	0
44	20231109	202700	43973210	5390	5390	5390	5390	0
45	20231109	202600	43973210	5390	5390	5390	5390	0
46	20231109	202500	43973210	5390	5390	5390	5390	0
47	20231109	202400	43973210	5390	5390	5390	5390	0
48	20231109	202300	43973210	5390	5390	5390	5390	0
49	20231109	202200	43973210	5390	5390	5390	5390	0
50	20231109	202100	43973210	5390	5390	5390	5390	0
51	20231109	202000	43973210	5390	5390	5390	5390	0
52	20231109	201900	43973210	5390	5390	5390	5390	0
53	20231109	201800	43973210	5390	5390	5390	5390	0
54	20231109	201700	43973210	5390	5390	5390	5390	0
55	20231109	201600	43973210	5390	5390	5390	5390	0
56	20231109	201500	43973210	5390	5390	5390	5390	0
57	20231109	201400	43973210	5390	5390	5390	5390	0
58	20231109	201300	43973210	5390	5390	5390	5390	0
59	20231109	201200	43973210	5390	5390	5390	5390	0
60	20231109	201100	43973210	5390	5390	5390	5390	0
61	20231109	201000	43973210	5390	5390	5390	5390	0
62	20231109	200900	43973210	5390	5390	5390	5390	300
63	20231109	200800	43973210	5390	5390	5390	5390	0
64	20231109	200700	43973210	5390	5390	5390	5390	0
65	20231109	200600	43973210	5390	5390	5390	5390	0
66	20231109	200500	43973210	5390	5390	5390	5390	0
67	20231109	200400	43973210	5390	5390	5390	5390	0
68	20231109	200300	43973210	5390	5390	5390	5390	0
69	20231109	200200	43973210	5390	5390	5390	5390	0
70	20231109	200100	43973210	5390	5390	5390	5390	0
71	20231109	200000	43973210	5390	5390	5390	5390	0
72	20231109	195900	43973210	5390	5390	5390	5390	0
73	20231109	195800	43973210	5390	5390	5390	5390	0
74	20231109	195700	43973210	5390	5390	5390	5390	0
75	20231109	195600	43973210	5390	5390	5390	5390	0
76	20231109	195500	43973210	5390	5390	5390	5390	0
77	20231109	195400	43973210	5390	5390	5390	5390	0
78	20231109	195300	43973210	5390	5390	5390	5390	0
79	20231109	195200	43973210	5390	5390	5390	5390	0
80	20231109	195100	43973210	5390	5390	5390	5390	0
81	20231109	195000	43973210	5390	5390	5390	5390	0
82	20231109	194900	43973210	5390	5390	5390	5390	0
83	20231109	194800	43973210	5390	5390	5390	5390	0
84	20231109	194700	43973210	5390	5390	5390	5390	0
85	20231109	194600	43973210	5390	5390	5390	5390	0
86	20231109	194500	43973210	5390	5390	5390	5390	0
87	20231109	194400	43973210	5390	5390	5390	5390	0
88	20231109	194300	43973210	5390	5390	5390	5390	0
89	20231109	194200	43973210	5390	5390	5390	5390	0
90	20231109	194100	43973210	5390	5390	5390	5390	0
91	20231109	194000	43973210	5390	5390	5390	5390	0
92	20231109	193900	43973210	5390	5390	5390	5390	300
93	20231109	193800	43973210	5390	5390	5390	5390	0
94	20231109	193700	43973210	5390	5390	5390	5390	0
95	20231109	193600	43973210	5390	5390	5390	5390	0
96	20231109	193500	43973210	5390	5390	5390	5390	0
97	20231109	193400	43973210	5390	5390	5390	5390	0
98	20231109	193300	43973210	5390	5390	5390	5390	0
99	20231109	193200	43973210	5390	5390	5390	5390	0
100	20231109	193100	43973210	5390	5390	5390	5390	0
101	20231109	193000	43973210	5390	5390	5390	5390	0
102	20231109	192900	43973210	5390	5390	5390	5390	0
103	20231109	192800	43973210	5390	5390	5390	5390	0
104	20231109	192700	43973210	5390	5390	5390	5390	0
105	20231109	192600	43973210	5390	5390	5390	5390	0
106	20231109	192500	43973210	5390	5390	5390	5390	0
107	20231109	192400	43973210	5390	5390	5390	5390	0
108	20231109	192300	43973210	5390	5390	5390	5390	0
109	20231109	192200	43973210	5390	5390	5390	5390	0
110	20231109	192100	43973210	5390	5390	5390	5390	0
111	20231109	192000	43973210	5390	5390	5390	5390	0
112	20231109	191900	43973210	5390	5390	5390	5390	0
113	20231109	191800	43973210	5390	5390	5390	5390	0
114	20231109	191700	43973210	5390	5390	5390	5390	0
115	20231109	191600	43973210	5390	5390	5390	5390	0
116	20231109	191500	43973210	5390	5390	5390	5390	0
117	20231109	191400	43973210	5390	5390	5390	5390	0
118	20231109	191300	43973210	5390	5390	5390	5390	0
119	20231109	191200	43973210	5390	5390	5390	5390	0
120	20231109	191100	43973210	5390	5390	5390	5390	0
121	20231109	191000	43973210	5390	5390	5390	5390	0
122	20231109	190900	43973210	5390	5390	5390	5390	300
123	20231109	190800	43973210	5390	5390	5390	5390	0
124	20231109	190700	43973210	5390	5390	5390	5390	0
125	20231109	190600	43973210	5390	5390	5390	5390	0
126	20231109	190500	43973210	5390	5390	5390	5390	0
127	20231109	190400	43973210	5390	5390	5390	5390	0
128	20231109	190300	43973210	5390	5390	5390	5390	0
129	20231109	190200	43973210	5390	5390	5390	5390	0
130	20231109	190100	43973210	5390	5390	5390	5390	0
131	20231109	190000	43973210	5390	5390	5390	5390	0
132	20231109	185900	43973210	5390	5390	5390	5390	0
133	20231109	185800	43973210	5390	5390	5390	5390	0
134	20231109	185700	43973210	5390	5390	5390	5390	0
135	20231109	185600	43973210	5390	5390	5390	5390	0
136	20231109	185500	43973210	5390	5390	5390	5390	0
137	20231109	185400	43973210	5390	5390	5390	5390	0
138	20231109	185300	43973210	5390	5390	5390	5390	0
139	20231109	185200	43973210	5390	5390	5390	5390	0
140	20231109	185100	43973210	5390	5390	5390	5390	0
141	20231109	185000	43973210	5390	5390	5390	5390	0
142	20231109	184900	43973210	5390	5390	5390	5390	0
143	20231109	184800	43973210	5390	5390	5390	5390	0
144	20231109	184700	43973210	5390	5390	5390	5390	0
145	20231109	184600	43973210	5390	5390	5390	5390	0
146	20231109	184500	43973210	5390	5390	5390	5390	0
147	20231109	184400	43973210	5390	5390	5390	5390	0
148	20231109	184300	43973210	5390	5390	5390	5390	0
149	20231109	184200	43973210	5390	5390	5390	5390	0
150	20231109	184100	43973210	5390	5390	5390	5390	0
151	20231109	184000	43973210	5390	5390	5390	5390	0
152	20231109	183900	43973210	5390	5390	5390	5390	300
153	20231109	183800	43973210	5390	5390	5390	5390	0
154	20231109	183700	43973210	5390	5390	5390	5390	0
155	20231109	183600	43973210	5390	5390	5390	5390	0
156	20231109	183500	43973210	5390	5390	5390	5390	0
157	20231109	183400	43973210	5390	5390	5390	5390	0
158	20231109	183300	43973210	5390	5390	5390	5390	0
159	20231109	183200	43973210	5390	5390	5390	5390	0
160	20231109	183100	43973210	5390	5390	5390	5390	0
161	20231109	183000	43973210	5390	5390	5390	5390	0
162	20231109	182900	43973210	5390	5390	5390	5390	0
163	20231109	182800	43973210	5390	5390	5390	5390	0
164	20231109	182700	43973210	5390	5390	5390	5390	0
165	20231109	182600	43973210	5390	5390	5390	5390	0
166	20231109	182500	43973210	5390	5390	5390	5390	0
167	20231109	182400	43973210	5390	5390	5390	5390	0
168	20231109	182300	43973210	5390	5390	5390	5390	0
169	20231109	182200	43973210	5390	5390	5390	5390	0
170	20231109	182100	43973210	5390	5390	5390	5390	0
171	20231109	182000	43973210	5390	5390	5390	5390	0
172	20231109	181900	43973210	5390	5390	5390	5390	0
173	20231109	181800	43973210	5390	5390	5390	5390	0
174	20231109	181700	43973210	5390	5390	5390	5390	0
175	20231109	181600	43973210	5390	5390	5390	5390	0
176	20231109	181500	43973210	5390	5390	5390	5390	0
177	20231109	181400	43973210	5390	5390	5390	5390	0
178	20231109	181300	43973210	5390	5390	5390	5390	0
179	20231109	181200	43973210	5390	5390	5390	5390	0
180	20231109	181100	43973210	5390	5390	5390	5390	0
181	20231109	181000	43973210	5390	5390	5390	5390	0
182	20231109	180900	43973210	5390	5390	5390	5390	300
183	20231109	180800	43973210	5390	5390	5390	5390	0
184	20231109	180700	43973210	5390	5390	5390	5390	0
185	20231109	180600	43973210	5390	5390	5390	5390	0
186	20231109	180500	43973210	5390	5390	5390	5390	0
187	20231109	180400	43973210	5390	5390	5390	5390	0
188	20231109	180300	43973210	5390	5390	5390	5390	0
189	20231109	180200	43973210	5390	5390	5390	5390	0
190	20231109	180100	43973210	5390	5390	5390	5390	0
191	20231109	180000	43973210	5390	5390	5390	5390	0
192	20231109	175900	43973210	5390	5390	5390	5390	0
193	20231109	175800	43973210	5390	5390	5390	5390	0
194	20231109	175700	43973210	5390	5390	5390	5390	0
195	20231109	175600	43973210	5390	5390	5390	5390	0
196	20231109	175500	43973210	5390	5390	5390	5390	0
197	20231109	175400	43973210	5390	5390	5390	5390	0
198	20231109	175300	43973210	5390	5390	5390	5390	0
199	20231109	175200	43973210	5390	5390	5390	5390	0
200	20231109	175100	43973210	5390	5390	5390	5390	0
201	20231109	175000	43973210	5390	5390	5390	5390	0
202	20231109	174900	43973210	5390	5390	5390	5390	0
203	20231109	174800	43973210	5390	5390	5390	5390	0
204	20231109	174700	43973210	5390	5390	5390	5390	0
205	20231109	174600	43973210	5390	5390	5390	5390	0
206	20231109	174500	43973210	5390	5390	5390	5390	0
207	20231109	174400	43973210	5390	5390	5390	5390	0
208	20231109	174300	43973210	5390	5390	5390	5390	0
209	20231109	174200	43973210	5390	5390	5390	5390	0
210	20231109	174100	43973210	5390	5390	5390	5390	0
211	20231109	174000	43973210	5390	5390	5390	5390	0
212	20231109	173900	43973210	5390	5390	5390	5390	300
213	20231109	173800	43973210	5390	5390	5390	5390	0
214	20231109	173700	43973210	5390	5390	5390	5390	0
215	20231109	173600	43973210	5390	5390	5390	5390	0
216	20231109	173500	43973210	5390	5390	5390	5390	0
217	20231109	173400	43973210	5390	5390	5390	5390	0
218	20231109	173300	43973210	5390	5390	5390	5390	0
219	20231109	173200	43973210	5390	5390	5390	5390	0
220	20231109	173100	43973210	5390	5390	5390	5390	0
221	20231109	173000	43973210	5390	5390	5390	5390	0
222	20231109	172900	43973210	5390	5390	5390	5390	0
223	20231109	172800	43973210	5390	5390	5390	5390	0
224	20231109	172700	43973210	5390	5390	5390	5390	0
225	20231109	172600	43973210	5390	5390	5390	5390	0
226	20231109	172500	43973210	5390	5390	5390	5390	0
227	20231109	172400	43973210	5390	5390	5390	5390	0
228	20231109	172300	43973210	5390	5390	5390	5390	0
229	20231109	172200	43973210	5390	5390	5390	5390	0
230	20231109	172100	43973210	5390	5390	5390	5390	0
231	20231109	172000	43973210	5390	5390	5390	5390	0
232	20231109	171900	43973210	5390	5390	5390	5390	0
233	20231109	171800	43973210	5390	5390	5390	5390	0
234	20231109	171700	43973210	5390	5390	5390	5390	0
235	20231109	171600	43973210	5390	5390	5390	5390	0
236	20231109	171500	43973210	5390	5390	5390	5390	0
237	20231109	171400	43973210	5390	5390	5390	5390	0
238	20231109	171300	43973210	5390	5390	5390	5390	0
239	20231109	171200	43973210	5390	5390	5390	5390	0
240	20231109	171100	43973210	5390	5390	5390	5390	0
241	20231109	171000	43973210	5390	5390	5390	5390	0
242	20231109	170900	43973210	5390	5390	5390	5390	300
243	20231109	170800	43973210	5390	5390	5390	5390	0
244	20231109	170700	43973210	5390	5390	5390	5390	0
245	20231109	170600	43973210	5390	5390	5390	5390	0
246	20231109	170500	43973210	5390	5390	5390	5390	0
247	20231109	170400	43973210	5390	5390	5390	5390	0
248	20231109	170300	43973210	5390	5390	5390	5390	0
249	20231109	170200	43973210	5390	5390	5390	5390	0
250	20231109	170100	43973210	5390	5390	5390	5390	0
251	20231109	170000	43973210	5390	5390	5390	5390	0
252	20231109	165900	43973210	5390	5390	5390	5390	0
253	20231109	165800	43973210	5390	5390	5390	5390	0
254	20231109	165700	43973210	5390	5390	5390	5390	0
255	20231109	165600	43973210	5390	5390	5390	5390	0
256	20231109	165500	43973210	5390	5390	5390	5390	0
257	20231109	165400	43973210	5390	5390	5390	5390	0
258	20231109	165300	43973210	5390	5390	5390	5390	0
259	20231109	165200	43973210	5390	5390	5390	5390	0
260	20231109	165100	43973210	5390	5390	5390	5390	0
261	20231109	165000	43973210	5390	5390	5390	5390	0
262	20231109	164900	43973210	5390	5390	5390	5390	0
263	20231109	164800	43973210	5390	5390	5390	5390	0
264	20231109	164700	43973210	5390	5390	5390	5390	0
265	20231109	164600	43973210	5390	5390	5390	5390	0
266	20231109	164500	43973210	5390	5390	5390	5390	0
267	20231109	164400	43973210	5390	5390	5390	5390	0
268	20231109	164300	43973210	5390	5390	5390	5390	0
269	20231109	164200	43973210	5390	5390	5390	5390	0
270	20231109	164100	43973210	5390	5390	5390	5390	0
271	20231109	164000	43973210	5390	5390	5390	5390	0
272	20231109	163900	43973210	5390	5390	5390	5390	300
273	20231109	163800	43973210	5390	5390	5390	5390	0
274	20231109	163700	43973210	5390	5390	5390	5390	0
275	20231109	163600	43973210	5390	5390	5390	5390	0
276	20231109	163500	43973210	5390	5390	5390	5390	0
277	20231109	163400	43973210	5390	5390	5390	5390	0
278	20231109	163300	43973210	5390	5390	5390	5390	0
279	20231109	163200	43973210	5390	5390	5390	5390	0
280	20231109	163100	43973210	5390	5390	5390	5390	0
281	20231109	163000	43973210	5390	5390	5390	5390	0
282	20231109	162900	43973210	5390	5390	5390	5390	0
283	20231109	162800	43973210	5390	5390	5390	5390	0
284	20231109	162700	43973210	5390	5390	5390	5390	0
285	20231109	162600	43973210	5390	5390	5390	5390	0
286	20231109	162500	43973210	5390	5390	5390	5390	0
287	20231109	162400	43973210	5390	5390	5390	5390	0
288	20231109	162300	43973210	5390	5390	5390	5390	0
289	20231109	162200	43973210	5390	5390	5390	5390	0
290	20231109	162100	43973210	5390	5390	5390	5390	0
291	20231109	162000	43973210	5390	5390	5390	5390	0
292	20231109	161900	43973210	5390	5390	5390	5390	0
293	20231109	161800	43973210	5390	5390	5390	5390	0
294	20231109	161700	43973210	5390	5390	5390	5390	0
295	20231109	161600	43973210	5390	5390	5390	5390	0
296	20231109	161500	43973210	5390	5390	5390	5390	0
297	20231109	161400	43973210	5390	5390	5390	5390	0
298	20231109	161300	43973210	5390	5390	5390	5390	0
299	20231109	161200	43973210	5390	5390	5390	5390	0
300	20231109	161100	43973210	5390	5390	5390	5390	0
301	20231109	161000	43973210	5390	5390	5390	5390	0
302	20231109	160900	43973210	5390	5390	5390	5390	300
303	20231109	160800	43973210	5390	5390	5390	5390	0
304	20231109	160700	43973210	5390	5390	5390	5390	0
305	20231109	160600	43973210	5390	5390	5390	5390	0
306	20231109	160500	43973210	5390	5390	5390	5390	0
307	20231109	160400	43973210	5390	5390	5390	5390	0
308	20231109	160300	43973210	5390	5390	5390	5390	0
309	20231109	160200	43973210	5390	5390	5390	5390	0
310	20231109	160100	43973210	5390	5390	5390	5390	0
311	20231109	160000	43973210	5390	5390	5390	5390	0
312	20231109	155900	43973210	5390	5390	5390	5390	0
313	20231109	155800	43973210	5390	5390	5390	5390	0
314	20231109	155700	43973210	5390	5390	5390	5390	0
315	20231109	155600	43973210	5390	5390	5390	5390	0
316	20231109	155500	43973210	5390	5390	5390	5390	0
317	20231109	155400	43973210	5390	5390	5390	5390	0
318	20231109	155300	43973210	5390	5390	5390	5390	0
319	20231109	155200	43973210	5390	5390	5390	5390	0
320	20231109	155100	43973210	5390	5390	5390	5390	0
321	20231109	155000	43973210	5390	5390	5390	5390	0
322	20231109	154900	43973210	5390	5390	5390	5390	0
323	20231109	154800	43973210	5390	5390	5390	5390	0
324	20231109	154700	43973210	5390	5390	5390	5390	0
325	20231109	154600	43973210	5390	5390	5390	5390	0
326	20231109	154500	43973210	5390	5390	5390	5390	0
327	20231109	154400	43973210	5390	5390	5390	5390	0
328	20231109	154300	43973210	5390	5390	5390	5390	0
329	20231109	154200	43973210	5390	5390	5390	5390	0
330	20231109	154100	43973210	5390	5390	5390	5390	0
331	20231109	154000	43973210	5390	5390	5390	5390	0
332	20231109	153900	43973210	5390	5390	5390	5390	300
333	20231109	153800	43973210	5390	5390	5390	5390	0
334	20231109	153700	43973210	5390	5390	5390	5390	0
335	20231109	153600	43973210	5390	5390	5390	5390	0
336	20231109	153500	43973210	5390	5390	5390	5390	0
337	20231109	153400	43973210	5390	5390	5390	5390	0
338	20231109	153300	43973210	5390	5390	5390	5390	0
339	20231109	153200	43973210	5390	5390	5390	5390	0
340	20231109	153100	43973210	5390	5390	5390	5390	0
341	20231109	153000	43973210	5390	5390	5390	5390	300
342	20231109	152900	42356210	5270	5270	5270	5270	0
343	20231109	152800	42356210	5270	5270	5270	5270	0
344	20231109	152700	42356210	5270	5270	5270	5270	0
345	20231109	152600	42356210	5270	5270	5270	5270	0
346	20231109	152500	42356210	5270	5270	5270	5270	0
347	20231109	152400	42356210	5270	5270	5270	5270	0
348	20231109	152300	42356210	5270	5270	5270	5270	0
349	20231109	152200	42356210	5270	5270	5270	5270	0
350	20231109	152100	42356210	5270	5270	5270	5270	0
351	20231109	152000	42356210	5270	5270	5270	5270	0
352	20231109	151900	42356210	5270	5270	5270	5270	0
353	20231109	151800	42356210	5270	5270	5270	5270	0
354	20231109	151700	42356210	5270	5270	5270	5270	0
355	20231109	151600	42356210	5270	5270	5270	5270	0
356	20231109	151500	42356210	5270	5270	5270	5270	143
357	20231109	151400	41602600	5290	5290	5290	5290	0
358	20231109	151300	41602600	5290	5290	5290	5290	2
359	20231109	151200	41592020	5300	5300	5300	5300	0
360	20231109	151100	41592020	5300	5300	5300	5300	95
361	20231109	151000	41088520	5270	5270	5270	5270	0
362	20231109	150900	41088520	5270	5300	5300	5270	11
363	20231109	150800	41030280	5300	5300	5300	5300	0
364	20231109	150700	41030280	5300	5300	5300	5300	0
365	20231109	150600	41030280	5300	5290	5300	5290	4
366	20231109	150500	41009110	5280	5280	5280	5280	0
367	20231109	150400	41009110	5280	5280	5280	5280	0
368	20231109	150300	41009110	5280	5280	5280	5280	0
369	20231109	150200	41009110	5280	5280	5280	5280	40
370	20231109	150100	40797910	5270	5270	5270	5270	0
371	20231109	150000	40797910	5270	5270	5270	5270	0
372	20231109	145900	40797910	5270	5270	5270	5270	2
373	20231109	145800	40787370	5270	5270	5270	5270	0
374	20231109	145700	40787370	5270	5270	5270	5270	0
375	20231109	145600	40787370	5270	5270	5270	5270	0
376	20231109	145500	40787370	5270	5270	5270	5270	0
377	20231109	145400	40787370	5270	5270	5270	5270	0
378	20231109	145300	40787370	5270	5270	5270	5270	0
379	20231109	145200	40787370	5270	5280	5280	5270	500
380	20231109	145100	38148620	5280	5280	5280	5280	0
381	20231109	145000	38148620	5280	5280	5280	5280	0
382	20231109	144900	38148620	5280	5280	5280	5280	4
383	20231109	144800	38127500	5270	5270	5270	5270	0
384	20231109	144700	38127500	5270	5270	5270	5270	0
385	20231109	144600	38127500	5270	5270	5270	5270	0
386	20231109	144500	38127500	5270	5270	5270	5270	0
387	20231109	144400	38127500	5270	5270	5270	5270	0
388	20231109	144300	38127500	5270	5270	5270	5270	0
389	20231109	144200	38127500	5270	5270	5270	5270	0
390	20231109	144100	38127500	5270	5270	5270	5270	0
391	20231109	144000	38127500	5270	5270	5270	5270	0
392	20231109	143900	38127500	5270	5270	5270	5270	19
393	20231109	143800	38027370	5270	5270	5270	5270	8
394	20231109	143700	37985210	5270	5270	5270	5270	0
395	20231109	143600	37985210	5270	5270	5270	5270	93
396	20231109	143500	37495100	5270	5280	5280	5270	107
397	20231109	143400	36931140	5280	5280	5280	5280	424
398	20231109	143300	34692420	5280	5280	5280	5280	0
399	20231109	143200	34692420	5280	5280	5280	5280	100
400	20231109	143100	34164420	5290	5290	5290	5290	0
401	20231109	143000	34164420	5290	5290	5290	5290	0
402	20231109	142900	34164420	5290	5290	5290	5290	0
403	20231109	142800	34164420	5290	5290	5290	5290	0
404	20231109	142700	34164420	5290	5290	5290	5290	80
405	20231109	142600	33741220	5290	5290	5290	5290	0
406	20231109	142500	33741220	5290	5290	5290	5290	0
407	20231109	142400	33741220	5290	5290	5290	5290	0
408	20231109	142300	33741220	5290	5290	5290	5290	0
409	20231109	142200	33741220	5290	5290	5290	5290	0
410	20231109	142100	33741220	5290	5290	5290	5290	0
411	20231109	142000	33741220	5290	5290	5290	5290	0
412	20231109	141900	33741220	5290	5290	5290	5290	0
413	20231109	141800	33741220	5290	5290	5290	5290	0
414	20231109	141700	33741220	5290	5290	5290	5290	0
415	20231109	141600	33741220	5290	5290	5290	5290	0
416	20231109	141500	33741220	5290	5290	5290	5290	0
417	20231109	141400	33741220	5290	5290	5290	5290	0
418	20231109	141300	33741220	5290	5290	5290	5290	0
419	20231109	141200	33741220	5290	5290	5290	5290	0
420	20231109	141100	33741220	5290	5290	5290	5290	0
421	20231109	141000	33741220	5290	5290	5290	5290	0
422	20231109	140900	33741220	5290	5290	5290	5290	0
423	20231109	140800	33741220	5290	5290	5290	5290	0
424	20231109	140700	33741220	5290	5290	5290	5290	0
425	20231109	140600	33741220	5290	5290	5290	5290	0
426	20231109	140500	33741220	5290	5290	5290	5290	0
427	20231109	140400	33741220	5290	5290	5290	5290	0
428	20231109	140300	33741220	5290	5290	5290	5290	0
429	20231109	140200	33741220	5290	5290	5290	5290	0
430	20231109	140100	33741220	5290	5290	5290	5290	52
431	20231109	140000	33466140	5280	5280	5280	5280	1
432	20231109	135900	33460860	5300	5300	5300	5300	0
433	20231109	135800	33460860	5300	5300	5300	5300	0
434	20231109	135700	33460860	5300	5300	5300	5300	0
435	20231109	135600	33460860	5300	5300	5300	5300	0
436	20231109	135500	33460860	5300	5300	5300	5300	0
437	20231109	135400	33460860	5300	5300	5300	5300	0
438	20231109	135300	33460860	5300	5300	5300	5300	0
439	20231109	135200	33460860	5300	5300	5300	5300	0
440	20231109	135100	33460860	5300	5300	5300	5300	0
441	20231109	135000	33460860	5300	5300	5300	5300	0
442	20231109	134900	33460860	5300	5300	5300	5300	0
443	20231109	134800	33460860	5300	5300	5300	5300	0
444	20231109	134700	33460860	5300	5290	5300	5290	3
445	20231109	134600	33444980	5280	5280	5280	5280	0
446	20231109	134500	33444980	5280	5280	5280	5280	0
447	20231109	134400	33444980	5280	5280	5280	5280	0
448	20231109	134300	33444980	5280	5280	5280	5280	0
449	20231109	134200	33444980	5280	5280	5280	5280	0
450	20231109	134100	33444980	5280	5280	5280	5280	0
451	20231109	134000	33444980	5280	5280	5280	5280	0
452	20231109	133900	33444980	5280	5280	5280	5280	0
453	20231109	133800	33444980	5280	5280	5280	5280	73
454	20231109	133700	33059540	5280	5280	5280	5280	0
455	20231109	133600	33059540	5280	5280	5280	5280	0
456	20231109	133500	33059540	5280	5280	5280	5280	0
457	20231109	133400	33059540	5280	5280	5280	5280	500
458	20231109	133300	30419540	5280	5280	5280	5280	0
459	20231109	133200	30419540	5280	5280	5280	5280	0
460	20231109	133100	30419540	5280	5280	5280	5280	0
461	20231109	133000	30419540	5280	5280	5280	5280	0
462	20231109	132900	30419540	5280	5280	5280	5280	0
463	20231109	132800	30419540	5280	5280	5280	5280	0
464	20231109	132700	30419540	5280	5280	5280	5280	0
465	20231109	132600	30419540	5280	5280	5280	5280	0
466	20231109	132500	30419540	5280	5280	5280	5280	0
467	20231109	132400	30419540	5280	5280	5280	5280	0
468	20231109	132300	30419540	5280	5300	5300	5280	12
469	20231109	132200	30356160	5280	5280	5280	5280	0
470	20231109	132100	30356160	5280	5280	5280	5280	0
471	20231109	132000	30356160	5280	5280	5280	5280	6
472	20231109	131900	30324480	5280	5280	5280	5280	0
473	20231109	131800	30324480	5280	5290	5290	5280	1285
474	20231109	131700	23531700	5300	5300	5300	5300	0
475	20231109	131600	23531700	5300	5300	5300	5300	0
476	20231109	131500	23531700	5300	5300	5300	5300	0
477	20231109	131400	23531700	5300	5300	5300	5300	0
478	20231109	131300	23531700	5300	5300	5300	5300	0
479	20231109	131200	23531700	5300	5300	5300	5300	0
480	20231109	131100	23531700	5300	5300	5300	5300	0
481	20231109	131000	23531700	5300	5300	5300	5300	0
482	20231109	130900	23531700	5300	5300	5300	5300	0
483	20231109	130800	23531700	5300	5300	5300	5300	0
484	20231109	130700	23531700	5300	5300	5300	5300	0
485	20231109	130600	23531700	5300	5300	5300	5300	0
486	20231109	130500	23531700	5300	5300	5300	5300	0
487	20231109	130400	23531700	5300	5300	5300	5300	0
488	20231109	130300	23531700	5300	5300	5300	5300	0
489	20231109	130200	23531700	5300	5300	5300	5300	0
490	20231109	130100	23531700	5300	5300	5300	5300	0
491	20231109	130000	23531700	5300	5300	5300	5300	0
492	20231109	125900	23531700	5300	5300	5300	5300	1
493	20231109	125800	23526400	5310	5310	5310	5310	0
494	20231109	125700	23526400	5310	5310	5310	5310	0
495	20231109	125600	23526400	5310	5310	5310	5310	0
496	20231109	125500	23526400	5310	5310	5310	5310	0
497	20231109	125400	23526400	5310	5310	5310	5310	0
498	20231109	125300	23526400	5310	5310	5310	5310	50
499	20231109	125200	23260900	5310	5310	5310	5310	0
500	20231109	125100	23260900	5310	5310	5310	5310	0
501	20231109	125000	23260900	5310	5310	5310	5310	0
502	20231109	124900	23260900	5310	5310	5310	5310	0
503	20231109	124800	23260900	5310	5310	5310	5310	0
504	20231109	124700	23260900	5310	5310	5310	5310	0
505	20231109	124600	23260900	5310	5310	5310	5310	0
506	20231109	124500	23260900	5310	5310	5310	5310	0
507	20231109	124400	23260900	5310	5310	5310	5310	0
508	20231109	124300	23260900	5310	5310	5310	5310	0
509	20231109	124200	23260900	5310	5310	5310	5310	0
510	20231109	124100	23260900	5310	5310	5310	5310	0
511	20231109	124000	23260900	5310	5310	5310	5310	0
512	20231109	123900	23260900	5310	5310	5310	5310	0
513	20231109	123800	23260900	5310	5310	5310	5310	0
514	20231109	123700	23260900	5310	5310	5310	5310	0
515	20231109	123600	23260900	5310	5310	5310	5310	0
516	20231109	123500	23260900	5310	5310	5310	5310	0
517	20231109	123400	23260900	5310	5310	5310	5310	0
518	20231109	123300	23260900	5310	5310	5310	5310	0
519	20231109	123200	23260900	5310	5310	5310	5310	0
520	20231109	123100	23260900	5310	5310	5310	5310	0
521	20231109	123000	23260900	5310	5310	5310	5310	0
522	20231109	122900	23260900	5310	5310	5310	5310	0
523	20231109	122800	23260900	5310	5310	5310	5310	0
524	20231109	122700	23260900	5310	5310	5310	5310	0
525	20231109	122600	23260900	5310	5310	5310	5310	0
526	20231109	122500	23260900	5310	5310	5310	5310	0
527	20231109	122400	23260900	5310	5310	5310	5310	2
528	20231109	122300	23250280	5310	5310	5310	5310	0
529	20231109	122200	23250280	5310	5310	5310	5310	0
530	20231109	122100	23250280	5310	5310	5310	5310	0
531	20231109	122000	23250280	5310	5310	5310	5310	1
532	20231109	121900	23244970	5300	5300	5300	5300	0
533	20231109	121800	23244970	5300	5300	5300	5300	20
534	20231109	121700	23138970	5290	5290	5290	5290	0
535	20231109	121600	23138970	5290	5290	5290	5290	0
536	20231109	121500	23138970	5290	5290	5290	5290	200
537	20231109	121400	22080970	5290	5290	5290	5290	0
538	20231109	121300	22080970	5290	5290	5290	5290	0
539	20231109	121200	22080970	5290	5290	5290	5290	18
540	20231109	121100	21985750	5300	5310	5310	5300	521
541	20231109	121000	19220340	5320	5320	5320	5320	200
542	20231109	120900	18156340	5320	5320	5320	5320	1061
543	20231109	120800	12511820	5330	5330	5330	5330	0
544	20231109	120700	12511820	5330	5330	5330	5330	0
545	20231109	120600	12511820	5330	5330	5330	5330	0
546	20231109	120500	12511820	5330	5330	5330	5330	0
547	20231109	120400	12511820	5330	5330	5330	5330	0
548	20231109	120300	12511820	5330	5330	5330	5330	0
549	20231109	120200	12511820	5330	5330	5330	5330	0
550	20231109	120100	12511820	5330	5330	5330	5330	0
551	20231109	120000	12511820	5330	5330	5330	5330	0
552	20231109	115900	12511820	5330	5340	5340	5330	254
553	20231109	115800	11157440	5350	5350	5350	5350	0
554	20231109	115700	11157440	5350	5350	5350	5350	0
555	20231109	115600	11157440	5350	5350	5350	5350	0
556	20231109	115500	11157440	5350	5350	5350	5350	0
557	20231109	115400	11157440	5350	5350	5350	5350	0
558	20231109	115300	11157440	5350	5350	5350	5350	0
559	20231109	115200	11157440	5350	5350	5350	5350	0
560	20231109	115100	11157440	5350	5350	5350	5350	0
561	20231109	115000	11157440	5350	5350	5350	5350	0
562	20231109	114900	11157440	5350	5350	5350	5350	0
563	20231109	114800	11157440	5350	5350	5350	5350	2
564	20231109	114700	11146740	5350	5350	5350	5350	6
565	20231109	114600	11114640	5350	5350	5350	5350	3
566	20231109	114500	11098590	5350	5350	5350	5350	0
567	20231109	114400	11098590	5350	5350	5350	5350	193
568	20231109	114300	10066040	5350	5350	5350	5350	0
569	20231109	114200	10066040	5350	5350	5350	5350	0
570	20231109	114100	10066040	5350	5350	5350	5350	0
571	20231109	114000	10066040	5350	5350	5350	5350	0
572	20231109	113900	10066040	5350	5350	5350	5350	0
573	20231109	113800	10066040	5350	5360	5360	5350	160
574	20231109	113700	9210020	5370	5370	5370	5370	0
575	20231109	113600	9210020	5370	5370	5370	5370	0
576	20231109	113500	9210020	5370	5370	5370	5370	8
577	20231109	113400	9167060	5350	5350	5350	5350	0
578	20231109	113300	9167060	5350	5350	5350	5350	3
579	20231109	113200	9151010	5350	5350	5350	5350	0
580	20231109	113100	9151010	5350	5350	5350	5350	0
581	20231109	113000	9151010	5350	5350	5350	5350	0
582	20231109	112900	9151010	5350	5350	5350	5350	0
583	20231109	112800	9151010	5350	5350	5350	5350	0
584	20231109	112700	9151010	5350	5350	5350	5350	0
585	20231109	112600	9151010	5350	5350	5350	5350	0
586	20231109	112500	9151010	5350	5350	5350	5350	0
587	20231109	112400	9151010	5350	5350	5350	5350	0
588	20231109	112300	9151010	5350	5350	5350	5350	0
589	20231109	112200	9151010	5350	5350	5350	5350	0
590	20231109	112100	9151010	5350	5350	5350	5350	0
591	20231109	112000	9151010	5350	5350	5350	5350	0
592	20231109	111900	9151010	5350	5350	5350	5350	0
593	20231109	111800	9151010	5350	5350	5350	5350	0
594	20231109	111700	9151010	5350	5350	5350	5350	0
595	20231109	111600	9151010	5350	5350	5350	5350	0
596	20231109	111500	9151010	5350	5350	5350	5350	0
597	20231109	111400	9151010	5350	5350	5350	5350	0
598	20231109	111300	9151010	5350	5350	5350	5350	0
599	20231109	111200	9151010	5350	5350	5350	5350	0
600	20231109	111100	9151010	5350	5350	5350	5350	0
601	20231109	111000	9151010	5350	5350	5350	5350	0
602	20231109	110900	9151010	5350	5370	5370	5350	410
603	20231109	110800	6957140	5370	5370	5370	5370	4
604	20231109	110700	6935660	5370	5380	5380	5370	34
605	20231109	110600	6752940	5380	5380	5380	5380	0
606	20231109	110500	6752940	5380	5380	5380	5380	0
607	20231109	110400	6752940	5380	5380	5380	5380	0
608	20231109	110300	6752940	5380	5380	5380	5380	6
609	20231109	110200	6720660	5380	5380	5380	5380	0
610	20231109	110100	6720660	5380	5380	5380	5380	0
611	20231109	110000	6720660	5380	5380	5380	5380	0
612	20231109	105900	6720660	5380	5380	5380	5380	0
613	20231109	105800	6720660	5380	5380	5380	5380	0
614	20231109	105700	6720660	5380	5380	5380	5380	0
615	20231109	105600	6720660	5380	5380	5380	5380	0
616	20231109	105500	6720660	5380	5380	5380	5380	0
617	20231109	105400	6720660	5380	5380	5380	5380	0
618	20231109	105300	6720660	5380	5380	5380	5380	0
619	20231109	105200	6720660	5380	5380	5380	5380	0
620	20231109	105100	6720660	5380	5380	5380	5380	0
621	20231109	105000	6720660	5380	5380	5380	5380	0
622	20231109	104900	6720660	5380	5380	5380	5380	0
623	20231109	104800	6720660	5380	5380	5380	5380	1
624	20231109	104700	6715280	5380	5380	5380	5380	0
625	20231109	104600	6715280	5380	5380	5380	5380	0
626	20231109	104500	6715280	5380	5380	5380	5380	0
627	20231109	104400	6715280	5380	5380	5380	5380	0
628	20231109	104300	6715280	5380	5380	5380	5380	0
629	20231109	104200	6715280	5380	5380	5380	5380	0
630	20231109	104100	6715280	5380	5380	5380	5380	0
631	20231109	104000	6715280	5380	5380	5380	5380	0
632	20231109	103900	6715280	5380	5380	5380	5380	0
633	20231109	103800	6715280	5380	5380	5380	5380	0
634	20231109	103700	6715280	5380	5380	5380	5380	0
635	20231109	103600	6715280	5380	5380	5380	5380	0
636	20231109	103500	6715280	5380	5380	5380	5380	0
637	20231109	103400	6715280	5380	5370	5380	5370	6
638	20231109	103300	6683010	5380	5380	5380	5380	0
639	20231109	103200	6683010	5380	5380	5380	5380	0
640	20231109	103100	6683010	5380	5380	5380	5380	0
641	20231109	103000	6683010	5380	5380	5380	5380	0
642	20231109	102900	6683010	5380	5380	5380	5380	0
643	20231109	102800	6683010	5380	5380	5380	5380	0
644	20231109	102700	6683010	5380	5380	5380	5380	0
645	20231109	102600	6683010	5380	5380	5380	5380	0
646	20231109	102500	6683010	5380	5380	5380	5380	0
647	20231109	102400	6683010	5380	5380	5380	5380	0
648	20231109	102300	6683010	5380	5380	5380	5380	0
649	20231109	102200	6683010	5380	5380	5380	5380	0
650	20231109	102100	6683010	5380	5380	5380	5380	0
651	20231109	102000	6683010	5380	5380	5380	5380	0
652	20231109	101900	6683010	5380	5380	5380	5380	0
653	20231109	101800	6683010	5380	5380	5380	5380	0
654	20231109	101700	6683010	5380	5380	5380	5380	0
655	20231109	101600	6683010	5380	5380	5380	5380	0
656	20231109	101500	6683010	5380	5380	5380	5380	0
657	20231109	101400	6683010	5380	5380	5380	5380	0
658	20231109	101300	6683010	5380	5380	5380	5380	0
659	20231109	101200	6683010	5380	5380	5380	5380	0
660	20231109	101100	6683010	5380	5380	5380	5380	0
661	20231109	101000	6683010	5380	5380	5380	5380	0
662	20231109	100900	6683010	5380	5380	5380	5380	0
663	20231109	100800	6683010	5380	5380	5380	5380	0
664	20231109	100700	6683010	5380	5380	5380	5380	0
665	20231109	100600	6683010	5380	5380	5380	5380	0
666	20231109	100500	6683010	5380	5380	5380	5380	1
667	20231109	100400	6677630	5390	5390	5390	5390	0
668	20231109	100300	6677630	5390	5390	5390	5390	0
669	20231109	100200	6677630	5390	5390	5390	5390	0
670	20231109	100100	6677630	5390	5390	5390	5390	0
671	20231109	100000	6677630	5390	5390	5390	5390	0
672	20231109	095900	6677630	5390	5390	5390	5390	0
673	20231109	095800	6677630	5390	5390	5390	5390	0
674	20231109	095700	6677630	5390	5370	5390	5370	122
675	20231109	095600	6022410	5380	5380	5380	5380	0
676	20231109	095500	6022410	5380	5360	5380	5360	44
677	20231109	095400	5786380	5370	5370	5370	5370	0
678	20231109	095300	5786380	5370	5370	5370	5370	0
679	20231109	095200	5786380	5370	5370	5370	5370	4
680	20231109	095100	5764900	5370	5360	5370	5360	81
681	20231109	095000	5330720	5380	5360	5380	5360	4
682	20231109	094900	5309220	5360	5360	5360	5360	20
683	20231109	094800	5202020	5380	5380	5380	5380	0
684	20231109	094700	5202020	5380	5380	5380	5380	1
685	20231109	094600	5196640	5400	5400	5400	5400	0
686	20231109	094500	5196640	5400	5400	5400	5400	0
687	20231109	094400	5196640	5400	5400	5400	5400	0
688	20231109	094300	5196640	5400	5400	5400	5400	0
689	20231109	094200	5196640	5400	5390	5400	5390	2
690	20231109	094100	5185850	5410	5380	5410	5380	4
691	20231109	094000	5164280	5400	5380	5400	5380	41
692	20231109	093900	4943500	5370	5370	5370	5370	0
693	20231109	093800	4943500	5370	5370	5370	5370	0
694	20231109	093700	4943500	5370	5370	5370	5370	0
695	20231109	093600	4943500	5370	5370	5370	5370	1
696	20231109	093500	4938130	5360	5360	5360	5360	0
697	20231109	093400	4938130	5360	5360	5360	5360	2
698	20231109	093300	4927410	5350	5350	5350	5350	0
699	20231109	093200	4927410	5350	5370	5370	5350	461
700	20231109	093100	2457320	5360	5360	5360	5360	0
701	20231109	093000	2457320	5360	5360	5360	5360	5
702	20231109	092900	2430520	5360	5360	5360	5360	0
703	20231109	092800	2430520	5360	5360	5360	5360	0
704	20231109	092700	2430520	5360	5360	5360	5360	0
705	20231109	092600	2430520	5360	5360	5360	5360	0
706	20231109	092500	2430520	5360	5360	5360	5360	0
707	20231109	092400	2430520	5360	5360	5360	5360	0
708	20231109	092300	2430520	5360	5360	5360	5360	0
709	20231109	092200	2430520	5360	5360	5360	5360	0
710	20231109	092100	2430520	5360	5360	5360	5360	0
711	20231109	092000	2430520	5360	5360	5360	5360	1
712	20231109	091900	2425160	5360	5360	5360	5360	0
713	20231109	091800	2425160	5360	5360	5360	5360	0
714	20231109	091700	2425160	5360	5360	5360	5360	21
715	20231109	091600	2312600	5380	5380	5380	5380	0
716	20231109	091500	2312600	5380	5380	5380	5380	0
717	20231109	091400	2312600	5380	5380	5380	5380	0
718	20231109	091300	2312600	5380	5380	5380	5380	100
719	20231109	091200	1774600	5360	5360	5360	5360	0
720	20231109	091100	1774600	5360	5360	5360	5360	0
721	20231109	091000	1774600	5360	5360	5360	5360	1
722	20231109	090900	1769240	5360	5360	5360	5360	105
723	20231109	090800	1206440	5390	5390	5390	5390	0
724	20231109	090700	1206440	5390	5390	5390	5390	0
725	20231109	090600	1206440	5390	5390	5390	5390	200
726	20231109	090500	128440	5390	5390	5390	5390	0
727	20231109	090400	128440	5390	5390	5390	5390	0
728	20231109	090300	128440	5390	5390	5390	5390	1
729	20231109	090200	123050	5350	5350	5350	5350	0
730	20231109	090100	123050	5350	5350	5350	5350	0
731	20231109	090000	123050	5350	5350	5350	5350	23