KissMeData/225530/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204100	68767820	5380	5380	5380	5380	94
3	20231109	204000	68767820	5380	5380	5380	5380	0
4	20231109	203900	68767820	5380	5380	5380	5380	0
5	20231109	203800	68767820	5380	5380	5380	5380	0
6	20231109	203700	68767820	5380	5380	5380	5380	0
7	20231109	203600	68767820	5380	5380	5380	5380	0
8	20231109	203500	68767820	5380	5380	5380	5380	0
9	20231109	203400	68767820	5380	5380	5380	5380	0
10	20231109	203300	68767820	5380	5380	5380	5380	0
11	20231109	203200	68767820	5380	5380	5380	5380	0
12	20231109	203100	68767820	5380	5380	5380	5380	0
13	20231109	203000	68767820	5380	5380	5380	5380	0
14	20231109	202900	68767820	5380	5380	5380	5380	0
15	20231109	202800	68767820	5380	5380	5380	5380	0
16	20231109	202700	68767820	5380	5380	5380	5380	0
17	20231109	202600	68767820	5380	5380	5380	5380	0
18	20231109	202500	68767820	5380	5380	5380	5380	0
19	20231109	202400	68767820	5380	5380	5380	5380	0
20	20231109	202300	68767820	5380	5380	5380	5380	0
21	20231109	202200	68767820	5380	5380	5380	5380	0
22	20231109	202100	68767820	5380	5380	5380	5380	0
23	20231109	202000	68767820	5380	5380	5380	5380	0
24	20231109	201900	68767820	5380	5380	5380	5380	0
25	20231109	201800	68767820	5380	5380	5380	5380	0
26	20231109	201700	68767820	5380	5380	5380	5380	0
27	20231109	201600	68767820	5380	5380	5380	5380	0
28	20231109	201500	68767820	5380	5380	5380	5380	0
29	20231109	201400	68767820	5380	5380	5380	5380	0
30	20231109	201300	68767820	5380	5380	5380	5380	0
31	20231109	201200	68767820	5380	5380	5380	5380	0
32	20231109	201100	68767820	5380	5380	5380	5380	94
33	20231109	201000	68767820	5380	5380	5380	5380	0
34	20231109	200900	68767820	5380	5380	5380	5380	0
35	20231109	200800	68767820	5380	5380	5380	5380	0
36	20231109	200700	68767820	5380	5380	5380	5380	0
37	20231109	200600	68767820	5380	5380	5380	5380	0
38	20231109	200500	68767820	5380	5380	5380	5380	0
39	20231109	200400	68767820	5380	5380	5380	5380	0
40	20231109	200300	68767820	5380	5380	5380	5380	0
41	20231109	200200	68767820	5380	5380	5380	5380	0
42	20231109	200100	68767820	5380	5380	5380	5380	0
43	20231109	200000	68767820	5380	5380	5380	5380	0
44	20231109	195900	68767820	5380	5380	5380	5380	0
45	20231109	195800	68767820	5380	5380	5380	5380	0
46	20231109	195700	68767820	5380	5380	5380	5380	0
47	20231109	195600	68767820	5380	5380	5380	5380	0
48	20231109	195500	68767820	5380	5380	5380	5380	0
49	20231109	195400	68767820	5380	5380	5380	5380	0
50	20231109	195300	68767820	5380	5380	5380	5380	0
51	20231109	195200	68767820	5380	5380	5380	5380	0
52	20231109	195100	68767820	5380	5380	5380	5380	0
53	20231109	195000	68767820	5380	5380	5380	5380	0
54	20231109	194900	68767820	5380	5380	5380	5380	0
55	20231109	194800	68767820	5380	5380	5380	5380	0
56	20231109	194700	68767820	5380	5380	5380	5380	0
57	20231109	194600	68767820	5380	5380	5380	5380	0
58	20231109	194500	68767820	5380	5380	5380	5380	0
59	20231109	194400	68767820	5380	5380	5380	5380	0
60	20231109	194300	68767820	5380	5380	5380	5380	0
61	20231109	194200	68767820	5380	5380	5380	5380	0
62	20231109	194100	68767820	5380	5380	5380	5380	94
63	20231109	194000	68767820	5380	5380	5380	5380	0
64	20231109	193900	68767820	5380	5380	5380	5380	0
65	20231109	193800	68767820	5380	5380	5380	5380	0
66	20231109	193700	68767820	5380	5380	5380	5380	0
67	20231109	193600	68767820	5380	5380	5380	5380	0
68	20231109	193500	68767820	5380	5380	5380	5380	0
69	20231109	193400	68767820	5380	5380	5380	5380	0
70	20231109	193300	68767820	5380	5380	5380	5380	0
71	20231109	193200	68767820	5380	5380	5380	5380	0
72	20231109	193100	68767820	5380	5380	5380	5380	0
73	20231109	193000	68767820	5380	5380	5380	5380	0
74	20231109	192900	68767820	5380	5380	5380	5380	0
75	20231109	192800	68767820	5380	5380	5380	5380	0
76	20231109	192700	68767820	5380	5380	5380	5380	0
77	20231109	192600	68767820	5380	5380	5380	5380	0
78	20231109	192500	68767820	5380	5380	5380	5380	0
79	20231109	192400	68767820	5380	5380	5380	5380	0
80	20231109	192300	68767820	5380	5380	5380	5380	0
81	20231109	192200	68767820	5380	5380	5380	5380	0
82	20231109	192100	68767820	5380	5380	5380	5380	0
83	20231109	192000	68767820	5380	5380	5380	5380	0
84	20231109	191900	68767820	5380	5380	5380	5380	0
85	20231109	191800	68767820	5380	5380	5380	5380	0
86	20231109	191700	68767820	5380	5380	5380	5380	0
87	20231109	191600	68767820	5380	5380	5380	5380	0
88	20231109	191500	68767820	5380	5380	5380	5380	0
89	20231109	191400	68767820	5380	5380	5380	5380	0
90	20231109	191300	68767820	5380	5380	5380	5380	0
91	20231109	191200	68767820	5380	5380	5380	5380	0
92	20231109	191100	68767820	5380	5380	5380	5380	94
93	20231109	191000	68767820	5380	5380	5380	5380	0
94	20231109	190900	68767820	5380	5380	5380	5380	0
95	20231109	190800	68767820	5380	5380	5380	5380	0
96	20231109	190700	68767820	5380	5380	5380	5380	0
97	20231109	190600	68767820	5380	5380	5380	5380	0
98	20231109	190500	68767820	5380	5380	5380	5380	0
99	20231109	190400	68767820	5380	5380	5380	5380	0
100	20231109	190300	68767820	5380	5380	5380	5380	0
101	20231109	190200	68767820	5380	5380	5380	5380	0
102	20231109	190100	68767820	5380	5380	5380	5380	0
103	20231109	190000	68767820	5380	5380	5380	5380	0
104	20231109	185900	68767820	5380	5380	5380	5380	0
105	20231109	185800	68767820	5380	5380	5380	5380	0
106	20231109	185700	68767820	5380	5380	5380	5380	0
107	20231109	185600	68767820	5380	5380	5380	5380	0
108	20231109	185500	68767820	5380	5380	5380	5380	0
109	20231109	185400	68767820	5380	5380	5380	5380	0
110	20231109	185300	68767820	5380	5380	5380	5380	0
111	20231109	185200	68767820	5380	5380	5380	5380	0
112	20231109	185100	68767820	5380	5380	5380	5380	0
113	20231109	185000	68767820	5380	5380	5380	5380	0
114	20231109	184900	68767820	5380	5380	5380	5380	0
115	20231109	184800	68767820	5380	5380	5380	5380	0
116	20231109	184700	68767820	5380	5380	5380	5380	0
117	20231109	184600	68767820	5380	5380	5380	5380	0
118	20231109	184500	68767820	5380	5380	5380	5380	0
119	20231109	184400	68767820	5380	5380	5380	5380	0
120	20231109	184300	68767820	5380	5380	5380	5380	0
121	20231109	184200	68767820	5380	5380	5380	5380	0
122	20231109	184100	68767820	5380	5380	5380	5380	94
123	20231109	184000	68767820	5380	5380	5380	5380	0
124	20231109	183900	68767820	5380	5380	5380	5380	0
125	20231109	183800	68767820	5380	5380	5380	5380	0
126	20231109	183700	68767820	5380	5380	5380	5380	0
127	20231109	183600	68767820	5380	5380	5380	5380	0
128	20231109	183500	68767820	5380	5380	5380	5380	0
129	20231109	183400	68767820	5380	5380	5380	5380	0
130	20231109	183300	68767820	5380	5380	5380	5380	0
131	20231109	183200	68767820	5380	5380	5380	5380	0
132	20231109	183100	68767820	5380	5380	5380	5380	0
133	20231109	183000	68767820	5380	5380	5380	5380	0
134	20231109	182900	68767820	5380	5380	5380	5380	0
135	20231109	182800	68767820	5380	5380	5380	5380	0
136	20231109	182700	68767820	5380	5380	5380	5380	0
137	20231109	182600	68767820	5380	5380	5380	5380	0
138	20231109	182500	68767820	5380	5380	5380	5380	0
139	20231109	182400	68767820	5380	5380	5380	5380	0
140	20231109	182300	68767820	5380	5380	5380	5380	0
141	20231109	182200	68767820	5380	5380	5380	5380	0
142	20231109	182100	68767820	5380	5380	5380	5380	0
143	20231109	182000	68767820	5380	5380	5380	5380	0
144	20231109	181900	68767820	5380	5380	5380	5380	0
145	20231109	181800	68767820	5380	5380	5380	5380	0
146	20231109	181700	68767820	5380	5380	5380	5380	0
147	20231109	181600	68767820	5380	5380	5380	5380	0
148	20231109	181500	68767820	5380	5380	5380	5380	0
149	20231109	181400	68767820	5380	5380	5380	5380	0
150	20231109	181300	68767820	5380	5380	5380	5380	0
151	20231109	181200	68767820	5380	5380	5380	5380	0
152	20231109	181100	68767820	5380	5380	5380	5380	94
153	20231109	181000	68767820	5380	5380	5380	5380	0
154	20231109	180900	68767820	5380	5380	5380	5380	0
155	20231109	180800	68767820	5380	5380	5380	5380	0
156	20231109	180700	68767820	5380	5380	5380	5380	0
157	20231109	180600	68767820	5380	5380	5380	5380	0
158	20231109	180500	68767820	5380	5380	5380	5380	0
159	20231109	180400	68767820	5380	5380	5380	5380	0
160	20231109	180300	68767820	5380	5380	5380	5380	0
161	20231109	180200	68767820	5380	5380	5380	5380	0
162	20231109	180100	68767820	5380	5380	5380	5380	0
163	20231109	180000	68767820	5380	5380	5380	5380	0
164	20231109	175900	68767820	5380	5380	5380	5380	0
165	20231109	175800	68767820	5380	5380	5380	5380	0
166	20231109	175700	68767820	5380	5380	5380	5380	0
167	20231109	175600	68767820	5380	5380	5380	5380	0
168	20231109	175500	68767820	5380	5380	5380	5380	0
169	20231109	175400	68767820	5380	5380	5380	5380	0
170	20231109	175300	68767820	5380	5380	5380	5380	0
171	20231109	175200	68767820	5380	5380	5380	5380	0
172	20231109	175100	68767820	5380	5380	5380	5380	0
173	20231109	175000	68767820	5380	5380	5380	5380	0
174	20231109	174900	68767820	5380	5380	5380	5380	0
175	20231109	174800	68767820	5380	5380	5380	5380	0
176	20231109	174700	68767820	5380	5380	5380	5380	0
177	20231109	174600	68767820	5380	5380	5380	5380	0
178	20231109	174500	68767820	5380	5380	5380	5380	0
179	20231109	174400	68767820	5380	5380	5380	5380	0
180	20231109	174300	68767820	5380	5380	5380	5380	0
181	20231109	174200	68767820	5380	5380	5380	5380	0
182	20231109	174100	68767820	5380	5380	5380	5380	94
183	20231109	174000	68767820	5380	5380	5380	5380	0
184	20231109	173900	68767820	5380	5380	5380	5380	0
185	20231109	173800	68767820	5380	5380	5380	5380	0
186	20231109	173700	68767820	5380	5380	5380	5380	0
187	20231109	173600	68767820	5380	5380	5380	5380	0
188	20231109	173500	68767820	5380	5380	5380	5380	0
189	20231109	173400	68767820	5380	5380	5380	5380	0
190	20231109	173300	68767820	5380	5380	5380	5380	0
191	20231109	173200	68767820	5380	5380	5380	5380	0
192	20231109	173100	68767820	5380	5380	5380	5380	0
193	20231109	173000	68767820	5380	5380	5380	5380	0
194	20231109	172900	68767820	5380	5380	5380	5380	0
195	20231109	172800	68767820	5380	5380	5380	5380	0
196	20231109	172700	68767820	5380	5380	5380	5380	0
197	20231109	172600	68767820	5380	5380	5380	5380	0
198	20231109	172500	68767820	5380	5380	5380	5380	0
199	20231109	172400	68767820	5380	5380	5380	5380	0
200	20231109	172300	68767820	5380	5380	5380	5380	0
201	20231109	172200	68767820	5380	5380	5380	5380	0
202	20231109	172100	68767820	5380	5380	5380	5380	0
203	20231109	172000	68767820	5380	5380	5380	5380	0
204	20231109	171900	68767820	5380	5380	5380	5380	0
205	20231109	171800	68767820	5380	5380	5380	5380	0
206	20231109	171700	68767820	5380	5380	5380	5380	0
207	20231109	171600	68767820	5380	5380	5380	5380	0
208	20231109	171500	68767820	5380	5380	5380	5380	0
209	20231109	171400	68767820	5380	5380	5380	5380	0
210	20231109	171300	68767820	5380	5380	5380	5380	0
211	20231109	171200	68767820	5380	5380	5380	5380	0
212	20231109	171100	68767820	5380	5380	5380	5380	94
213	20231109	171000	68767820	5380	5380	5380	5380	0
214	20231109	170900	68767820	5380	5380	5380	5380	0
215	20231109	170800	68767820	5380	5380	5380	5380	0
216	20231109	170700	68767820	5380	5380	5380	5380	0
217	20231109	170600	68767820	5380	5380	5380	5380	0
218	20231109	170500	68767820	5380	5380	5380	5380	0
219	20231109	170400	68767820	5380	5380	5380	5380	0
220	20231109	170300	68767820	5380	5380	5380	5380	0
221	20231109	170200	68767820	5380	5380	5380	5380	0
222	20231109	170100	68767820	5380	5380	5380	5380	0
223	20231109	170000	68767820	5380	5380	5380	5380	0
224	20231109	165900	68767820	5380	5380	5380	5380	0
225	20231109	165800	68767820	5380	5380	5380	5380	0
226	20231109	165700	68767820	5380	5380	5380	5380	0
227	20231109	165600	68767820	5380	5380	5380	5380	0
228	20231109	165500	68767820	5380	5380	5380	5380	0
229	20231109	165400	68767820	5380	5380	5380	5380	0
230	20231109	165300	68767820	5380	5380	5380	5380	0
231	20231109	165200	68767820	5380	5380	5380	5380	0
232	20231109	165100	68767820	5380	5380	5380	5380	0
233	20231109	165000	68767820	5380	5380	5380	5380	0
234	20231109	164900	68767820	5380	5380	5380	5380	0
235	20231109	164800	68767820	5380	5380	5380	5380	0
236	20231109	164700	68767820	5380	5380	5380	5380	0
237	20231109	164600	68767820	5380	5380	5380	5380	0
238	20231109	164500	68767820	5380	5380	5380	5380	0
239	20231109	164400	68767820	5380	5380	5380	5380	0
240	20231109	164300	68767820	5380	5380	5380	5380	0
241	20231109	164200	68767820	5380	5380	5380	5380	0
242	20231109	164100	68767820	5380	5380	5380	5380	94
243	20231109	164000	68767820	5380	5380	5380	5380	0
244	20231109	163900	68767820	5380	5380	5380	5380	0
245	20231109	163800	68767820	5380	5380	5380	5380	0
246	20231109	163700	68767820	5380	5380	5380	5380	0
247	20231109	163600	68767820	5380	5380	5380	5380	0
248	20231109	163500	68767820	5380	5380	5380	5380	0
249	20231109	163400	68767820	5380	5380	5380	5380	0
250	20231109	163300	68767820	5380	5380	5380	5380	0
251	20231109	163200	68767820	5380	5380	5380	5380	0
252	20231109	163100	68767820	5380	5380	5380	5380	0
253	20231109	163000	68767820	5380	5380	5380	5380	0
254	20231109	162900	68767820	5380	5380	5380	5380	0
255	20231109	162800	68767820	5380	5380	5380	5380	0
256	20231109	162700	68767820	5380	5380	5380	5380	0
257	20231109	162600	68767820	5380	5380	5380	5380	0
258	20231109	162500	68767820	5380	5380	5380	5380	0
259	20231109	162400	68767820	5380	5380	5380	5380	0
260	20231109	162300	68767820	5380	5380	5380	5380	0
261	20231109	162200	68767820	5380	5380	5380	5380	0
262	20231109	162100	68767820	5380	5380	5380	5380	0
263	20231109	162000	68767820	5380	5380	5380	5380	0
264	20231109	161900	68767820	5380	5380	5380	5380	0
265	20231109	161800	68767820	5380	5380	5380	5380	0
266	20231109	161700	68767820	5380	5380	5380	5380	0
267	20231109	161600	68767820	5380	5380	5380	5380	0
268	20231109	161500	68767820	5380	5380	5380	5380	0
269	20231109	161400	68767820	5380	5380	5380	5380	0
270	20231109	161300	68767820	5380	5380	5380	5380	0
271	20231109	161200	68767820	5380	5380	5380	5380	0
272	20231109	161100	68767820	5380	5380	5380	5380	94
273	20231109	161000	68767820	5380	5380	5380	5380	0
274	20231109	160900	68767820	5380	5380	5380	5380	0
275	20231109	160800	68767820	5380	5380	5380	5380	0
276	20231109	160700	68767820	5380	5380	5380	5380	0
277	20231109	160600	68767820	5380	5380	5380	5380	0
278	20231109	160500	68767820	5380	5380	5380	5380	0
279	20231109	160400	68767820	5380	5380	5380	5380	0
280	20231109	160300	68767820	5380	5380	5380	5380	0
281	20231109	160200	68767820	5380	5380	5380	5380	0
282	20231109	160100	68767820	5380	5380	5380	5380	0
283	20231109	160000	68767820	5380	5380	5380	5380	0
284	20231109	155900	68767820	5380	5380	5380	5380	0
285	20231109	155800	68767820	5380	5380	5380	5380	0
286	20231109	155700	68767820	5380	5380	5380	5380	0
287	20231109	155600	68767820	5380	5380	5380	5380	0
288	20231109	155500	68767820	5380	5380	5380	5380	0
289	20231109	155400	68767820	5380	5380	5380	5380	0
290	20231109	155300	68767820	5380	5380	5380	5380	0
291	20231109	155200	68767820	5380	5380	5380	5380	0
292	20231109	155100	68767820	5380	5380	5380	5380	0
293	20231109	155000	68767820	5380	5380	5380	5380	0
294	20231109	154900	68767820	5380	5380	5380	5380	0
295	20231109	154800	68767820	5380	5380	5380	5380	0
296	20231109	154700	68767820	5380	5380	5380	5380	0
297	20231109	154600	68767820	5380	5380	5380	5380	0
298	20231109	154500	68767820	5380	5380	5380	5380	0
299	20231109	154400	68767820	5380	5380	5380	5380	0
300	20231109	154300	68767820	5380	5380	5380	5380	0
301	20231109	154200	68767820	5380	5380	5380	5380	0
302	20231109	154100	68767820	5380	5380	5380	5380	94
303	20231109	154000	68767820	5380	5380	5380	5380	0
304	20231109	153900	68767820	5380	5380	5380	5380	0
305	20231109	153800	68767820	5380	5380	5380	5380	0
306	20231109	153700	68767820	5380	5380	5380	5380	0
307	20231109	153600	68767820	5380	5380	5380	5380	0
308	20231109	153500	68767820	5380	5380	5380	5380	0
309	20231109	153400	68767820	5380	5380	5380	5380	0
310	20231109	153300	68767820	5380	5380	5380	5380	0
311	20231109	153200	68767820	5380	5380	5380	5380	0
312	20231109	153100	68767820	5380	5380	5380	5380	0
313	20231109	153000	68767820	5380	5380	5380	5380	94
314	20231109	152900	68262100	5330	5330	5330	5330	0
315	20231109	152800	68262100	5330	5330	5330	5330	0
316	20231109	152700	68262100	5330	5330	5330	5330	0
317	20231109	152600	68262100	5330	5330	5330	5330	0
318	20231109	152500	68262100	5330	5330	5330	5330	0
319	20231109	152400	68262100	5330	5330	5330	5330	0
320	20231109	152300	68262100	5330	5330	5330	5330	0
321	20231109	152200	68262100	5330	5330	5330	5330	0
322	20231109	152100	68262100	5330	5330	5330	5330	0
323	20231109	152000	68262100	5330	5330	5330	5330	0
324	20231109	151900	68262100	5330	5350	5350	5320	442
325	20231109	151800	65907720	5370	5370	5370	5370	0
326	20231109	151700	65907720	5370	5370	5370	5370	0
327	20231109	151600	65907720	5370	5370	5370	5370	0
328	20231109	151500	65907720	5370	5370	5370	5370	0
329	20231109	151400	65907720	5370	5370	5370	5370	0
330	20231109	151300	65907720	5370	5370	5370	5370	0
331	20231109	151200	65907720	5370	5370	5370	5370	0
332	20231109	151100	65907720	5370	5370	5370	5370	0
333	20231109	151000	65907720	5370	5370	5370	5370	0
334	20231109	150900	65907720	5370	5370	5370	5370	0
335	20231109	150800	65907720	5370	5370	5370	5370	0
336	20231109	150700	65907720	5370	5370	5370	5370	0
337	20231109	150600	65907720	5370	5370	5370	5370	0
338	20231109	150500	65907720	5370	5370	5370	5370	0
339	20231109	150400	65907720	5370	5370	5370	5370	0
340	20231109	150300	65907720	5370	5370	5370	5370	0
341	20231109	150200	65907720	5370	5370	5370	5370	13
342	20231109	150100	65837910	5380	5380	5380	5380	0
343	20231109	150000	65837910	5380	5360	5380	5360	1412
344	20231109	145900	58269570	5380	5380	5380	5380	1
345	20231109	145800	58264190	5370	5340	5370	5340	62
346	20231109	145700	57932910	5330	5330	5330	5330	0
347	20231109	145600	57932910	5330	5330	5330	5330	0
348	20231109	145500	57932910	5330	5330	5330	5330	597
349	20231109	145400	54750900	5330	5330	5330	5330	14
350	20231109	145300	54676280	5330	5330	5330	5330	1
351	20231109	145200	54670950	5330	5330	5330	5330	15
352	20231109	145100	54591000	5330	5330	5330	5330	0
353	20231109	145000	54591000	5330	5330	5330	5330	15
354	20231109	144900	54511050	5330	5330	5330	5330	0
355	20231109	144800	54511050	5330	5330	5330	5330	0
356	20231109	144700	54511050	5330	5330	5330	5330	0
357	20231109	144600	54511050	5330	5330	5330	5330	0
358	20231109	144500	54511050	5330	5330	5330	5330	0
359	20231109	144400	54511050	5330	5330	5330	5330	0
360	20231109	144300	54511050	5330	5330	5330	5330	0
361	20231109	144200	54511050	5330	5330	5330	5330	0
362	20231109	144100	54511050	5330	5330	5330	5330	0
363	20231109	144000	54511050	5330	5330	5330	5330	0
364	20231109	143900	54511050	5330	5330	5330	5330	0
365	20231109	143800	54511050	5330	5330	5330	5330	5
366	20231109	143700	54484400	5330	5330	5330	5330	0
367	20231109	143600	54484400	5330	5330	5330	5330	0
368	20231109	143500	54484400	5330	5330	5330	5330	0
369	20231109	143400	54484400	5330	5330	5330	5330	0
370	20231109	143300	54484400	5330	5330	5330	5330	0
371	20231109	143200	54484400	5330	5330	5330	5330	0
372	20231109	143100	54484400	5330	5330	5330	5330	0
373	20231109	143000	54484400	5330	5330	5330	5330	20
374	20231109	142900	54377800	5330	5330	5330	5330	1
375	20231109	142800	54372470	5330	5330	5330	5330	0
376	20231109	142700	54372470	5330	5330	5330	5330	0
377	20231109	142600	54372470	5330	5330	5330	5330	0
378	20231109	142500	54372470	5330	5330	5330	5330	0
379	20231109	142400	54372470	5330	5330	5330	5330	0
380	20231109	142300	54372470	5330	5330	5330	5330	0
381	20231109	142200	54372470	5330	5330	5330	5330	0
382	20231109	142100	54372470	5330	5330	5330	5330	0
383	20231109	142000	54372470	5330	5330	5330	5330	0
384	20231109	141900	54372470	5330	5330	5330	5330	0
385	20231109	141800	54372470	5330	5330	5330	5330	0
386	20231109	141700	54372470	5330	5330	5330	5330	0
387	20231109	141600	54372470	5330	5330	5330	5330	0
388	20231109	141500	54372470	5330	5330	5330	5330	0
389	20231109	141400	54372470	5330	5330	5330	5330	0
390	20231109	141300	54372470	5330	5330	5330	5330	1
391	20231109	141200	54367140	5330	5330	5330	5330	0
392	20231109	141100	54367140	5330	5330	5330	5330	1
393	20231109	141000	54361810	5330	5330	5330	5330	0
394	20231109	140900	54361810	5330	5330	5330	5330	0
395	20231109	140800	54361810	5330	5330	5330	5330	0
396	20231109	140700	54361810	5330	5330	5330	5330	0
397	20231109	140600	54361810	5330	5330	5330	5330	1
398	20231109	140500	54356480	5330	5330	5330	5330	0
399	20231109	140400	54356480	5330	5330	5330	5330	0
400	20231109	140300	54356480	5330	5330	5330	5330	0
401	20231109	140200	54356480	5330	5330	5330	5330	0
402	20231109	140100	54356480	5330	5330	5330	5330	0
403	20231109	140000	54356480	5330	5330	5330	5330	1
404	20231109	135900	54351150	5310	5310	5310	5310	0
405	20231109	135800	54351150	5310	5310	5310	5310	0
406	20231109	135700	54351150	5310	5310	5310	5310	0
407	20231109	135600	54351150	5310	5310	5310	5310	0
408	20231109	135500	54351150	5310	5310	5310	5310	0
409	20231109	135400	54351150	5310	5310	5310	5310	0
410	20231109	135300	54351150	5310	5310	5310	5310	0
411	20231109	135200	54351150	5310	5310	5310	5310	0
412	20231109	135100	54351150	5310	5310	5310	5310	0
413	20231109	135000	54351150	5310	5310	5310	5310	0
414	20231109	134900	54351150	5310	5310	5310	5310	0
415	20231109	134800	54351150	5310	5320	5320	5310	1200
416	20231109	134700	47971820	5330	5330	5330	5330	0
417	20231109	134600	47971820	5330	5330	5330	5330	181
418	20231109	134500	47007090	5330	5330	5330	5330	0
419	20231109	134400	47007090	5330	5330	5330	5330	70
420	20231109	134300	46633990	5340	5340	5340	5340	2
421	20231109	134200	46623310	5340	5340	5340	5340	0
422	20231109	134100	46623310	5340	5340	5340	5340	0
423	20231109	134000	46623310	5340	5340	5340	5340	0
424	20231109	133900	46623310	5340	5340	5340	5340	0
425	20231109	133800	46623310	5340	5340	5340	5340	0
426	20231109	133700	46623310	5340	5340	5340	5340	0
427	20231109	133600	46623310	5340	5340	5340	5340	0
428	20231109	133500	46623310	5340	5340	5340	5340	0
429	20231109	133400	46623310	5340	5340	5340	5340	0
430	20231109	133300	46623310	5340	5340	5340	5340	0
431	20231109	133200	46623310	5340	5340	5340	5340	0
432	20231109	133100	46623310	5340	5340	5340	5340	51
433	20231109	133000	46350970	5350	5350	5350	5350	0
434	20231109	132900	46350970	5350	5350	5350	5350	0
435	20231109	132800	46350970	5350	5350	5350	5350	0
436	20231109	132700	46350970	5350	5350	5350	5350	0
437	20231109	132600	46350970	5350	5350	5350	5350	0
438	20231109	132500	46350970	5350	5350	5350	5350	0
439	20231109	132400	46350970	5350	5350	5350	5350	0
440	20231109	132300	46350970	5350	5350	5350	5350	2
441	20231109	132200	46340270	5350	5350	5350	5350	0
442	20231109	132100	46340270	5350	5350	5350	5350	0
443	20231109	132000	46340270	5350	5350	5350	5350	1
444	20231109	131900	46334920	5340	5340	5340	5340	0
445	20231109	131800	46334920	5340	5340	5340	5340	50
446	20231109	131700	46067920	5330	5330	5330	5330	1
447	20231109	131600	46062590	5350	5350	5350	5350	0
448	20231109	131500	46062590	5350	5350	5350	5350	0
449	20231109	131400	46062590	5350	5350	5350	5350	0
450	20231109	131300	46062590	5350	5350	5350	5350	3
451	20231109	131200	46046540	5350	5350	5350	5350	0
452	20231109	131100	46046540	5350	5350	5350	5350	0
453	20231109	131000	46046540	5350	5350	5350	5350	0
454	20231109	130900	46046540	5350	5350	5350	5350	1
455	20231109	130800	46041190	5340	5340	5340	5340	84
456	20231109	130700	45592630	5340	5340	5340	5340	0
457	20231109	130600	45592630	5340	5340	5340	5340	0
458	20231109	130500	45592630	5340	5340	5340	5340	1
459	20231109	130400	45587290	5330	5330	5330	5330	0
460	20231109	130300	45587290	5330	5330	5330	5330	0
461	20231109	130200	45587290	5330	5330	5330	5330	0
462	20231109	130100	45587290	5330	5330	5330	5330	0
463	20231109	130000	45587290	5330	5330	5330	5330	0
464	20231109	125900	45587290	5330	5330	5330	5330	0
465	20231109	125800	45587290	5330	5330	5330	5330	0
466	20231109	125700	45587290	5330	5330	5330	5330	0
467	20231109	125600	45587290	5330	5330	5330	5330	0
468	20231109	125500	45587290	5330	5330	5330	5330	0
469	20231109	125400	45587290	5330	5330	5330	5330	0
470	20231109	125300	45587290	5330	5330	5330	5330	0
471	20231109	125200	45587290	5330	5330	5330	5330	0
472	20231109	125100	45587290	5330	5330	5330	5330	0
473	20231109	125000	45587290	5330	5330	5330	5330	0
474	20231109	124900	45587290	5330	5330	5330	5330	0
475	20231109	124800	45587290	5330	5330	5330	5330	0
476	20231109	124700	45587290	5330	5330	5330	5330	0
477	20231109	124600	45587290	5330	5330	5330	5330	0
478	20231109	124500	45587290	5330	5330	5330	5330	0
479	20231109	124400	45587290	5330	5330	5330	5330	0
480	20231109	124300	45587290	5330	5330	5330	5330	0
481	20231109	124200	45587290	5330	5330	5330	5330	0
482	20231109	124100	45587290	5330	5330	5330	5330	0
483	20231109	124000	45587290	5330	5340	5340	5330	1001
484	20231109	123900	40248960	5350	5350	5350	5350	0
485	20231109	123800	40248960	5350	5350	5350	5350	0
486	20231109	123700	40248960	5350	5350	5350	5350	0
487	20231109	123600	40248960	5350	5350	5350	5350	0
488	20231109	123500	40248960	5350	5350	5350	5350	0
489	20231109	123400	40248960	5350	5350	5350	5350	0
490	20231109	123300	40248960	5350	5350	5350	5350	0
491	20231109	123200	40248960	5350	5350	5350	5350	0
492	20231109	123100	40248960	5350	5350	5350	5350	0
493	20231109	123000	40248960	5350	5350	5350	5350	0
494	20231109	122900	40248960	5350	5350	5350	5350	0
495	20231109	122800	40248960	5350	5350	5350	5350	1
496	20231109	122700	40243610	5350	5350	5350	5350	139
497	20231109	122600	39499960	5350	5350	5350	5350	0
498	20231109	122500	39499960	5350	5350	5350	5350	17
499	20231109	122400	39409010	5340	5340	5340	5340	0
500	20231109	122300	39409010	5340	5340	5340	5340	0
501	20231109	122200	39409010	5340	5340	5340	5340	0
502	20231109	122100	39409010	5340	5340	5340	5340	0
503	20231109	122000	39409010	5340	5340	5340	5340	0
504	20231109	121900	39409010	5340	5340	5340	5340	0
505	20231109	121800	39409010	5340	5340	5340	5340	0
506	20231109	121700	39409010	5340	5340	5340	5340	0
507	20231109	121600	39409010	5340	5340	5340	5340	0
508	20231109	121500	39409010	5340	5340	5340	5340	0
509	20231109	121400	39409010	5340	5340	5340	5340	0
510	20231109	121300	39409010	5340	5350	5350	5340	50
511	20231109	121200	39141940	5370	5370	5370	5370	0
512	20231109	121100	39141940	5370	5370	5370	5370	0
513	20231109	121000	39141940	5370	5370	5370	5370	0
514	20231109	120900	39141940	5370	5370	5370	5370	0
515	20231109	120800	39141940	5370	5370	5370	5370	0
516	20231109	120700	39141940	5370	5370	5370	5370	336
517	20231109	120600	37337620	5390	5390	5390	5390	0
518	20231109	120500	37337620	5390	5390	5390	5390	0
519	20231109	120400	37337620	5390	5390	5390	5390	0
520	20231109	120300	37337620	5390	5370	5390	5370	35
521	20231109	120200	37149610	5370	5370	5370	5370	0
522	20231109	120100	37149610	5370	5370	5370	5370	0
523	20231109	120000	37149610	5370	5370	5370	5370	0
524	20231109	115900	37149610	5370	5370	5370	5370	0
525	20231109	115800	37149610	5370	5370	5370	5370	0
526	20231109	115700	37149610	5370	5370	5370	5370	0
527	20231109	115600	37149610	5370	5370	5370	5370	0
528	20231109	115500	37149610	5370	5370	5370	5370	0
529	20231109	115400	37149610	5370	5370	5370	5370	0
530	20231109	115300	37149610	5370	5370	5370	5370	0
531	20231109	115200	37149610	5370	5370	5370	5370	0
532	20231109	115100	37149610	5370	5370	5370	5370	0
533	20231109	115000	37149610	5370	5370	5370	5370	0
534	20231109	114900	37149610	5370	5370	5370	5370	0
535	20231109	114800	37149610	5370	5370	5370	5370	0
536	20231109	114700	37149610	5370	5370	5370	5370	0
537	20231109	114600	37149610	5370	5370	5370	5370	0
538	20231109	114500	37149610	5370	5370	5370	5370	0
539	20231109	114400	37149610	5370	5370	5370	5370	0
540	20231109	114300	37149610	5370	5370	5370	5370	0
541	20231109	114200	37149610	5370	5370	5370	5370	0
542	20231109	114100	37149610	5370	5370	5370	5370	0
543	20231109	114000	37149610	5370	5370	5370	5370	0
544	20231109	113900	37149610	5370	5370	5370	5370	0
545	20231109	113800	37149610	5370	5370	5370	5370	0
546	20231109	113700	37149610	5370	5370	5370	5370	1
547	20231109	113600	37144240	5350	5350	5350	5350	0
548	20231109	113500	37144240	5350	5350	5350	5350	51
549	20231109	113400	36871390	5340	5340	5340	5340	0
550	20231109	113300	36871390	5340	5340	5340	5340	0
551	20231109	113200	36871390	5340	5340	5340	5340	0
552	20231109	113100	36871390	5340	5340	5340	5340	0
553	20231109	113000	36871390	5340	5340	5340	5340	0
554	20231109	112900	36871390	5340	5340	5340	5340	0
555	20231109	112800	36871390	5340	5340	5340	5340	6
556	20231109	112700	36839350	5350	5350	5350	5350	0
557	20231109	112600	36839350	5350	5350	5350	5350	0
558	20231109	112500	36839350	5350	5350	5350	5350	0
559	20231109	112400	36839350	5350	5350	5350	5350	0
560	20231109	112300	36839350	5350	5350	5350	5350	1
561	20231109	112200	36834000	5350	5350	5350	5350	0
562	20231109	112100	36834000	5350	5350	5350	5350	0
563	20231109	112000	36834000	5350	5350	5350	5350	0
564	20231109	111900	36834000	5350	5350	5350	5350	0
565	20231109	111800	36834000	5350	5350	5350	5350	0
566	20231109	111700	36834000	5350	5350	5350	5350	0
567	20231109	111600	36834000	5350	5350	5350	5350	0
568	20231109	111500	36834000	5350	5350	5350	5350	0
569	20231109	111400	36834000	5350	5350	5350	5350	0
570	20231109	111300	36834000	5350	5350	5350	5350	0
571	20231109	111200	36834000	5350	5350	5350	5350	0
572	20231109	111100	36834000	5350	5350	5350	5350	3
573	20231109	111000	36817950	5350	5350	5350	5350	0
574	20231109	110900	36817950	5350	5350	5350	5350	0
575	20231109	110800	36817950	5350	5350	5350	5350	0
576	20231109	110700	36817950	5350	5350	5350	5350	0
577	20231109	110600	36817950	5350	5350	5350	5350	0
578	20231109	110500	36817950	5350	5350	5350	5350	0
579	20231109	110400	36817950	5350	5350	5350	5350	0
580	20231109	110300	36817950	5350	5350	5350	5350	0
581	20231109	110200	36817950	5350	5350	5350	5350	0
582	20231109	110100	36817950	5350	5350	5350	5350	0
583	20231109	110000	36817950	5350	5350	5350	5350	0
584	20231109	105900	36817950	5350	5350	5350	5350	0
585	20231109	105800	36817950	5350	5350	5350	5350	11
586	20231109	105700	36759100	5350	5350	5350	5350	0
587	20231109	105600	36759100	5350	5350	5350	5350	2
588	20231109	105500	36748400	5340	5340	5340	5340	0
589	20231109	105400	36748400	5340	5340	5340	5340	0
590	20231109	105300	36748400	5340	5340	5340	5340	9
591	20231109	105200	36700340	5350	5350	5350	5350	2
592	20231109	105100	36689640	5360	5360	5360	5360	0
593	20231109	105000	36689640	5360	5360	5360	5360	0
594	20231109	104900	36689640	5360	5360	5360	5360	0
595	20231109	104800	36689640	5360	5360	5360	5360	0
596	20231109	104700	36689640	5360	5360	5360	5360	0
597	20231109	104600	36689640	5360	5360	5360	5360	0
598	20231109	104500	36689640	5360	5360	5360	5360	2
599	20231109	104400	36678920	5360	5360	5360	5360	20
600	20231109	104300	36571720	5360	5360	5360	5360	0
601	20231109	104200	36571720	5360	5360	5360	5360	0
602	20231109	104100	36571720	5360	5360	5360	5360	0
603	20231109	104000	36571720	5360	5360	5360	5360	0
604	20231109	103900	36571720	5360	5360	5360	5360	0
605	20231109	103800	36571720	5360	5360	5360	5360	0
606	20231109	103700	36571720	5360	5360	5360	5360	0
607	20231109	103600	36571720	5360	5360	5360	5360	0
608	20231109	103500	36571720	5360	5360	5360	5360	0
609	20231109	103400	36571720	5360	5360	5360	5360	1
610	20231109	103300	36566360	5330	5330	5330	5330	0
611	20231109	103200	36566360	5330	5330	5330	5330	0
612	20231109	103100	36566360	5330	5330	5330	5330	0
613	20231109	103000	36566360	5330	5330	5330	5330	0
614	20231109	102900	36566360	5330	5330	5330	5330	0
615	20231109	102800	36566360	5330	5330	5330	5330	0
616	20231109	102700	36566360	5330	5340	5340	5330	619
617	20231109	102600	33266130	5370	5370	5370	5370	0
618	20231109	102500	33266130	5370	5370	5370	5370	0
619	20231109	102400	33266130	5370	5370	5370	5370	0
620	20231109	102300	33266130	5370	5370	5370	5370	0
621	20231109	102200	33266130	5370	5370	5370	5370	0
622	20231109	102100	33266130	5370	5370	5370	5370	0
623	20231109	102000	33266130	5370	5370	5370	5370	0
624	20231109	101900	33266130	5370	5370	5370	5370	0
625	20231109	101800	33266130	5370	5370	5370	5370	0
626	20231109	101700	33266130	5370	5370	5370	5370	0
627	20231109	101600	33266130	5370	5370	5370	5370	0
628	20231109	101500	33266130	5370	5370	5370	5370	0
629	20231109	101400	33266130	5370	5370	5370	5370	0
630	20231109	101300	33266130	5370	5370	5370	5370	0
631	20231109	101200	33266130	5370	5370	5370	5370	2
632	20231109	101100	33255390	5350	5350	5350	5350	0
633	20231109	101000	33255390	5350	5350	5350	5350	2332
634	20231109	100900	20779190	5350	5350	5350	5350	176
635	20231109	100800	19837590	5350	5350	5350	5350	0
636	20231109	100700	19837590	5350	5350	5350	5350	0
637	20231109	100600	19837590	5350	5350	5350	5350	600
638	20231109	100500	16627590	5350	5350	5350	5350	0
639	20231109	100400	16627590	5350	5350	5350	5350	0
640	20231109	100300	16627590	5350	5350	5350	5350	1
641	20231109	100200	16622240	5350	5350	5350	5350	0
642	20231109	100100	16622240	5350	5350	5350	5350	0
643	20231109	100000	16622240	5350	5350	5350	5350	0
644	20231109	095900	16622240	5350	5350	5350	5350	1
645	20231109	095800	16616890	5380	5380	5380	5380	0
646	20231109	095700	16616890	5380	5380	5380	5380	1
647	20231109	095600	16611510	5360	5360	5360	5360	0
648	20231109	095500	16611510	5360	5360	5360	5360	0
649	20231109	095400	16611510	5360	5360	5360	5360	0
650	20231109	095300	16611510	5360	5360	5360	5360	0
651	20231109	095200	16611510	5360	5360	5360	5360	0
652	20231109	095100	16611510	5360	5360	5390	5360	18
653	20231109	095000	16514850	5350	5350	5350	5350	0
654	20231109	094900	16514850	5350	5350	5350	5350	0
655	20231109	094800	16514850	5350	5350	5350	5350	0
656	20231109	094700	16514850	5350	5350	5350	5350	0
657	20231109	094600	16514850	5350	5340	5350	5340	892
658	20231109	094500	11744090	5340	5340	5340	5340	0
659	20231109	094400	11744090	5340	5340	5340	5340	46
660	20231109	094300	11498450	5350	5350	5350	5350	0
661	20231109	094200	11498450	5350	5350	5350	5350	0
662	20231109	094100	11498450	5350	5350	5350	5350	0
663	20231109	094000	11498450	5350	5360	5360	5330	258
664	20231109	093900	10119900	5340	5340	5340	5340	0
665	20231109	093800	10119900	5340	5340	5340	5340	0
666	20231109	093700	10119900	5340	5340	5340	5340	188
667	20231109	093600	9115980	5350	5360	5360	5350	99
668	20231109	093500	8586130	5380	5380	5380	5380	0
669	20231109	093400	8586130	5380	5380	5380	5380	0
670	20231109	093300	8586130	5380	5380	5380	5380	0
671	20231109	093200	8586130	5380	5380	5380	5380	0
672	20231109	093100	8586130	5380	5380	5380	5380	2
673	20231109	093000	8575370	5380	5380	5380	5380	0
674	20231109	092900	8575370	5380	5380	5380	5380	0
675	20231109	092800	8575370	5380	5380	5380	5380	0
676	20231109	092700	8575370	5380	5380	5380	5380	0
677	20231109	092600	8575370	5380	5380	5380	5380	1
678	20231109	092500	8569990	5350	5350	5350	5350	0
679	20231109	092400	8569990	5350	5350	5350	5350	0
680	20231109	092300	8569990	5350	5350	5350	5350	0
681	20231109	092200	8569990	5350	5370	5380	5350	334
682	20231109	092100	6781210	5360	5360	5360	5360	0
683	20231109	092000	6781210	5360	5360	5360	5360	197
684	20231109	091900	5725290	5360	5360	5360	5360	0
685	20231109	091800	5725290	5360	5360	5360	5360	0
686	20231109	091700	5725290	5360	5360	5360	5360	0
687	20231109	091600	5725290	5360	5360	5360	5360	0
688	20231109	091500	5725290	5360	5360	5360	5360	0
689	20231109	091400	5725290	5360	5360	5360	5360	50
690	20231109	091300	5457290	5360	5360	5360	5360	1
691	20231109	091200	5451930	5350	5350	5350	5350	0
692	20231109	091100	5451930	5350	5380	5420	5350	853
693	20231109	091000	863090	5360	5360	5360	5360	150
694	20231109	090900	59090	5390	5390	5390	5390	5
695	20231109	090800	32140	5390	5390	5390	5390	0
696	20231109	090700	32140	5390	5390	5390	5390	0
697	20231109	090600	32140	5390	5390	5390	5390	0
698	20231109	090500	32140	5390	5390	5390	5390	0
699	20231109	090400	32140	5390	5390	5390	5390	0
700	20231109	090300	32140	5390	5390	5390	5390	0
701	20231109	090200	32140	5390	5390	5390	5390	0
702	20231109	090100	32140	5390	5390	5390	5390	0
703	20231109	090000	32140	5390	5350	5390	5350	6