KissMeData/274090/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205400	408162040	11980	11980	11980	11980	508
3	20231108	205300	408162040	11980	11980	11980	11980	0
4	20231108	205200	408162040	11980	11980	11980	11980	0
5	20231108	205100	408162040	11980	11980	11980	11980	0
6	20231108	205000	408162040	11980	11980	11980	11980	0
7	20231108	204900	408162040	11980	11980	11980	11980	0
8	20231108	204800	408162040	11980	11980	11980	11980	0
9	20231108	204700	408162040	11980	11980	11980	11980	0
10	20231108	204600	408162040	11980	11980	11980	11980	0
11	20231108	204500	408162040	11980	11980	11980	11980	0
12	20231108	204400	408162040	11980	11980	11980	11980	0
13	20231108	204300	408162040	11980	11980	11980	11980	0
14	20231108	204200	408162040	11980	11980	11980	11980	0
15	20231108	204100	408162040	11980	11980	11980	11980	0
16	20231108	204000	408162040	11980	11980	11980	11980	0
17	20231108	203900	408162040	11980	11980	11980	11980	0
18	20231108	203800	408162040	11980	11980	11980	11980	0
19	20231108	203700	408162040	11980	11980	11980	11980	0
20	20231108	203600	408162040	11980	11980	11980	11980	0
21	20231108	203500	408162040	11980	11980	11980	11980	0
22	20231108	203400	408162040	11980	11980	11980	11980	0
23	20231108	203300	408162040	11980	11980	11980	11980	0
24	20231108	203200	408162040	11980	11980	11980	11980	0
25	20231108	203100	408162040	11980	11980	11980	11980	0
26	20231108	203000	408162040	11980	11980	11980	11980	0
27	20231108	202900	408162040	11980	11980	11980	11980	0
28	20231108	202800	408162040	11980	11980	11980	11980	0
29	20231108	202700	408162040	11980	11980	11980	11980	0
30	20231108	202600	408162040	11980	11980	11980	11980	0
31	20231108	202500	408162040	11980	11980	11980	11980	0
32	20231108	202400	408162040	11980	11980	11980	11980	508
33	20231108	202300	408162040	11980	11980	11980	11980	0
34	20231108	202200	408162040	11980	11980	11980	11980	0
35	20231108	202100	408162040	11980	11980	11980	11980	0
36	20231108	202000	408162040	11980	11980	11980	11980	0
37	20231108	201900	408162040	11980	11980	11980	11980	0
38	20231108	201800	408162040	11980	11980	11980	11980	0
39	20231108	201700	408162040	11980	11980	11980	11980	0
40	20231108	201600	408162040	11980	11980	11980	11980	0
41	20231108	201500	408162040	11980	11980	11980	11980	0
42	20231108	201400	408162040	11980	11980	11980	11980	0
43	20231108	201300	408162040	11980	11980	11980	11980	0
44	20231108	201200	408162040	11980	11980	11980	11980	0
45	20231108	201100	408162040	11980	11980	11980	11980	0
46	20231108	201000	408162040	11980	11980	11980	11980	0
47	20231108	200900	408162040	11980	11980	11980	11980	0
48	20231108	200800	408162040	11980	11980	11980	11980	0
49	20231108	200700	408162040	11980	11980	11980	11980	0
50	20231108	200600	408162040	11980	11980	11980	11980	0
51	20231108	200500	408162040	11980	11980	11980	11980	0
52	20231108	200400	408162040	11980	11980	11980	11980	0
53	20231108	200300	408162040	11980	11980	11980	11980	0
54	20231108	200200	408162040	11980	11980	11980	11980	0
55	20231108	200100	408162040	11980	11980	11980	11980	0
56	20231108	200000	408162040	11980	11980	11980	11980	0
57	20231108	195900	408162040	11980	11980	11980	11980	0
58	20231108	195800	408162040	11980	11980	11980	11980	0
59	20231108	195700	408162040	11980	11980	11980	11980	0
60	20231108	195600	408162040	11980	11980	11980	11980	0
61	20231108	195500	408162040	11980	11980	11980	11980	0
62	20231108	195400	408162040	11980	11980	11980	11980	508
63	20231108	195300	408162040	11980	11980	11980	11980	0
64	20231108	195200	408162040	11980	11980	11980	11980	0
65	20231108	195100	408162040	11980	11980	11980	11980	0
66	20231108	195000	408162040	11980	11980	11980	11980	0
67	20231108	194900	408162040	11980	11980	11980	11980	0
68	20231108	194800	408162040	11980	11980	11980	11980	0
69	20231108	194700	408162040	11980	11980	11980	11980	0
70	20231108	194600	408162040	11980	11980	11980	11980	0
71	20231108	194500	408162040	11980	11980	11980	11980	0
72	20231108	194400	408162040	11980	11980	11980	11980	0
73	20231108	194300	408162040	11980	11980	11980	11980	0
74	20231108	194200	408162040	11980	11980	11980	11980	0
75	20231108	194100	408162040	11980	11980	11980	11980	0
76	20231108	194000	408162040	11980	11980	11980	11980	0
77	20231108	193900	408162040	11980	11980	11980	11980	0
78	20231108	193800	408162040	11980	11980	11980	11980	0
79	20231108	193700	408162040	11980	11980	11980	11980	0
80	20231108	193600	408162040	11980	11980	11980	11980	0
81	20231108	193500	408162040	11980	11980	11980	11980	0
82	20231108	193400	408162040	11980	11980	11980	11980	0
83	20231108	193300	408162040	11980	11980	11980	11980	0
84	20231108	193200	408162040	11980	11980	11980	11980	0
85	20231108	193100	408162040	11980	11980	11980	11980	0
86	20231108	193000	408162040	11980	11980	11980	11980	0
87	20231108	192900	408162040	11980	11980	11980	11980	0
88	20231108	192800	408162040	11980	11980	11980	11980	0
89	20231108	192700	408162040	11980	11980	11980	11980	0
90	20231108	192600	408162040	11980	11980	11980	11980	0
91	20231108	192500	408162040	11980	11980	11980	11980	0
92	20231108	192400	408162040	11980	11980	11980	11980	508
93	20231108	192300	408162040	11980	11980	11980	11980	0
94	20231108	192200	408162040	11980	11980	11980	11980	0
95	20231108	192100	408162040	11980	11980	11980	11980	0
96	20231108	192000	408162040	11980	11980	11980	11980	0
97	20231108	191900	408162040	11980	11980	11980	11980	0
98	20231108	191800	408162040	11980	11980	11980	11980	0
99	20231108	191700	408162040	11980	11980	11980	11980	0
100	20231108	191600	408162040	11980	11980	11980	11980	0
101	20231108	191500	408162040	11980	11980	11980	11980	0
102	20231108	191400	408162040	11980	11980	11980	11980	0
103	20231108	191300	408162040	11980	11980	11980	11980	0
104	20231108	191200	408162040	11980	11980	11980	11980	0
105	20231108	191100	408162040	11980	11980	11980	11980	0
106	20231108	191000	408162040	11980	11980	11980	11980	0
107	20231108	190900	408162040	11980	11980	11980	11980	0
108	20231108	190800	408162040	11980	11980	11980	11980	0
109	20231108	190700	408162040	11980	11980	11980	11980	0
110	20231108	190600	408162040	11980	11980	11980	11980	0
111	20231108	190500	408162040	11980	11980	11980	11980	0
112	20231108	190400	408162040	11980	11980	11980	11980	0
113	20231108	190300	408162040	11980	11980	11980	11980	0
114	20231108	190200	408162040	11980	11980	11980	11980	0
115	20231108	190100	408162040	11980	11980	11980	11980	0
116	20231108	190000	408162040	11980	11980	11980	11980	0
117	20231108	185900	408162040	11980	11980	11980	11980	0
118	20231108	185800	408162040	11980	11980	11980	11980	0
119	20231108	185700	408162040	11980	11980	11980	11980	0
120	20231108	185600	408162040	11980	11980	11980	11980	0
121	20231108	185500	408162040	11980	11980	11980	11980	0
122	20231108	185400	408162040	11980	11980	11980	11980	508
123	20231108	185300	408162040	11980	11980	11980	11980	0
124	20231108	185200	408162040	11980	11980	11980	11980	0
125	20231108	185100	408162040	11980	11980	11980	11980	0
126	20231108	185000	408162040	11980	11980	11980	11980	0
127	20231108	184900	408162040	11980	11980	11980	11980	0
128	20231108	184800	408162040	11980	11980	11980	11980	0
129	20231108	184700	408162040	11980	11980	11980	11980	0
130	20231108	184600	408162040	11980	11980	11980	11980	0
131	20231108	184500	408162040	11980	11980	11980	11980	0
132	20231108	184400	408162040	11980	11980	11980	11980	0
133	20231108	184300	408162040	11980	11980	11980	11980	0
134	20231108	184200	408162040	11980	11980	11980	11980	0
135	20231108	184100	408162040	11980	11980	11980	11980	0
136	20231108	184000	408162040	11980	11980	11980	11980	0
137	20231108	183900	408162040	11980	11980	11980	11980	0
138	20231108	183800	408162040	11980	11980	11980	11980	0
139	20231108	183700	408162040	11980	11980	11980	11980	0
140	20231108	183600	408162040	11980	11980	11980	11980	0
141	20231108	183500	408162040	11980	11980	11980	11980	0
142	20231108	183400	408162040	11980	11980	11980	11980	0
143	20231108	183300	408162040	11980	11980	11980	11980	0
144	20231108	183200	408162040	11980	11980	11980	11980	0
145	20231108	183100	408162040	11980	11980	11980	11980	0
146	20231108	183000	408162040	11980	11980	11980	11980	0
147	20231108	182900	408162040	11980	11980	11980	11980	0
148	20231108	182800	408162040	11980	11980	11980	11980	0
149	20231108	182700	408162040	11980	11980	11980	11980	0
150	20231108	182600	408162040	11980	11980	11980	11980	0
151	20231108	182500	408162040	11980	11980	11980	11980	0
152	20231108	182400	408162040	11980	11980	11980	11980	508
153	20231108	182300	408162040	11980	11980	11980	11980	0
154	20231108	182200	408162040	11980	11980	11980	11980	0
155	20231108	182100	408162040	11980	11980	11980	11980	0
156	20231108	182000	408162040	11980	11980	11980	11980	0
157	20231108	181900	408162040	11980	11980	11980	11980	0
158	20231108	181800	408162040	11980	11980	11980	11980	0
159	20231108	181700	408162040	11980	11980	11980	11980	0
160	20231108	181600	408162040	11980	11980	11980	11980	0
161	20231108	181500	408162040	11980	11980	11980	11980	0
162	20231108	181400	408162040	11980	11980	11980	11980	0
163	20231108	181300	408162040	11980	11980	11980	11980	0
164	20231108	181200	408162040	11980	11980	11980	11980	0
165	20231108	181100	408162040	11980	11980	11980	11980	0
166	20231108	181000	408162040	11980	11980	11980	11980	0
167	20231108	180900	408162040	11980	11980	11980	11980	0
168	20231108	180800	408162040	11980	11980	11980	11980	0
169	20231108	180700	408162040	11980	11980	11980	11980	0
170	20231108	180600	408162040	11980	11980	11980	11980	0
171	20231108	180500	408162040	11980	11980	11980	11980	0
172	20231108	180400	408162040	11980	11980	11980	11980	0
173	20231108	180300	408162040	11980	11980	11980	11980	0
174	20231108	180200	408162040	11980	11980	11980	11980	0
175	20231108	180100	408162040	11980	11980	11980	11980	0
176	20231108	180000	408162040	11980	11980	11980	11980	0
177	20231108	175900	408162040	11980	11980	11980	11980	0
178	20231108	175800	408162040	11980	11980	11980	11980	0
179	20231108	175700	408162040	11980	11980	11980	11980	0
180	20231108	175600	408162040	11980	11980	11980	11980	0
181	20231108	175500	408162040	11980	11980	11980	11980	0
182	20231108	175400	408162040	11980	11980	11980	11980	508
183	20231108	175300	408162040	11980	11980	11980	11980	0
184	20231108	175200	408162040	11980	11980	11980	11980	0
185	20231108	175100	408162040	11980	11980	11980	11980	0
186	20231108	175000	408162040	11980	11980	11980	11980	0
187	20231108	174900	408162040	11980	11980	11980	11980	0
188	20231108	174800	408162040	11980	11980	11980	11980	0
189	20231108	174700	408162040	11980	11980	11980	11980	0
190	20231108	174600	408162040	11980	11980	11980	11980	0
191	20231108	174500	408162040	11980	11980	11980	11980	0
192	20231108	174400	408162040	11980	11980	11980	11980	0
193	20231108	174300	408162040	11980	11980	11980	11980	0
194	20231108	174200	408162040	11980	11980	11980	11980	0
195	20231108	174100	408162040	11980	11980	11980	11980	0
196	20231108	174000	408162040	11980	11980	11980	11980	0
197	20231108	173900	408162040	11980	11980	11980	11980	0
198	20231108	173800	408162040	11980	11980	11980	11980	0
199	20231108	173700	408162040	11980	11980	11980	11980	0
200	20231108	173600	408162040	11980	11980	11980	11980	0
201	20231108	173500	408162040	11980	11980	11980	11980	0
202	20231108	173400	408162040	11980	11980	11980	11980	0
203	20231108	173300	408162040	11980	11980	11980	11980	0
204	20231108	173200	408162040	11980	11980	11980	11980	0
205	20231108	173100	408162040	11980	11980	11980	11980	0
206	20231108	173000	408162040	11980	11980	11980	11980	0
207	20231108	172900	408162040	11980	11980	11980	11980	0
208	20231108	172800	408162040	11980	11980	11980	11980	0
209	20231108	172700	408162040	11980	11980	11980	11980	0
210	20231108	172600	408162040	11980	11980	11980	11980	0
211	20231108	172500	408162040	11980	11980	11980	11980	0
212	20231108	172400	408162040	11980	11980	11980	11980	508
213	20231108	172300	408162040	11980	11980	11980	11980	0
214	20231108	172200	408162040	11980	11980	11980	11980	0
215	20231108	172100	408162040	11980	11980	11980	11980	0
216	20231108	172000	408162040	11980	11980	11980	11980	0
217	20231108	171900	408162040	11980	11980	11980	11980	0
218	20231108	171800	408162040	11980	11980	11980	11980	0
219	20231108	171700	408162040	11980	11980	11980	11980	0
220	20231108	171600	408162040	11980	11980	11980	11980	0
221	20231108	171500	408162040	11980	11980	11980	11980	0
222	20231108	171400	408162040	11980	11980	11980	11980	0
223	20231108	171300	408162040	11980	11980	11980	11980	0
224	20231108	171200	408162040	11980	11980	11980	11980	0
225	20231108	171100	408162040	11980	11980	11980	11980	0
226	20231108	171000	408162040	11980	11980	11980	11980	0
227	20231108	170900	408162040	11980	11980	11980	11980	0
228	20231108	170800	408162040	11980	11980	11980	11980	0
229	20231108	170700	408162040	11980	11980	11980	11980	0
230	20231108	170600	408162040	11980	11980	11980	11980	0
231	20231108	170500	408162040	11980	11980	11980	11980	0
232	20231108	170400	408162040	11980	11980	11980	11980	0
233	20231108	170300	408162040	11980	11980	11980	11980	0
234	20231108	170200	408162040	11980	11980	11980	11980	0
235	20231108	170100	408162040	11980	11980	11980	11980	0
236	20231108	170000	408162040	11980	11980	11980	11980	0
237	20231108	165900	408162040	11980	11980	11980	11980	0
238	20231108	165800	408162040	11980	11980	11980	11980	0
239	20231108	165700	408162040	11980	11980	11980	11980	0
240	20231108	165600	408162040	11980	11980	11980	11980	0
241	20231108	165500	408162040	11980	11980	11980	11980	0
242	20231108	165400	408162040	11980	11980	11980	11980	508
243	20231108	165300	408162040	11980	11980	11980	11980	0
244	20231108	165200	408162040	11980	11980	11980	11980	0
245	20231108	165100	408162040	11980	11980	11980	11980	0
246	20231108	165000	408162040	11980	11980	11980	11980	0
247	20231108	164900	408162040	11980	11980	11980	11980	0
248	20231108	164800	408162040	11980	11980	11980	11980	0
249	20231108	164700	408162040	11980	11980	11980	11980	0
250	20231108	164600	408162040	11980	11980	11980	11980	0
251	20231108	164500	408162040	11980	11980	11980	11980	0
252	20231108	164400	408162040	11980	11980	11980	11980	0
253	20231108	164300	408162040	11980	11980	11980	11980	0
254	20231108	164200	408162040	11980	11980	11980	11980	0
255	20231108	164100	408162040	11980	11980	11980	11980	0
256	20231108	164000	408162040	11980	11980	11980	11980	0
257	20231108	163900	408162040	11980	11980	11980	11980	0
258	20231108	163800	408162040	11980	11980	11980	11980	0
259	20231108	163700	408162040	11980	11980	11980	11980	0
260	20231108	163600	408162040	11980	11980	11980	11980	0
261	20231108	163500	408162040	11980	11980	11980	11980	0
262	20231108	163400	408162040	11980	11980	11980	11980	0
263	20231108	163300	408162040	11980	11980	11980	11980	0
264	20231108	163200	408162040	11980	11980	11980	11980	0
265	20231108	163100	408162040	11980	11980	11980	11980	0
266	20231108	163000	408162040	11980	11980	11980	11980	0
267	20231108	162900	408162040	11980	11980	11980	11980	0
268	20231108	162800	408162040	11980	11980	11980	11980	0
269	20231108	162700	408162040	11980	11980	11980	11980	0
270	20231108	162600	408162040	11980	11980	11980	11980	0
271	20231108	162500	408162040	11980	11980	11980	11980	0
272	20231108	162400	408162040	11980	11980	11980	11980	508
273	20231108	162300	408162040	11980	11980	11980	11980	0
274	20231108	162200	408162040	11980	11980	11980	11980	0
275	20231108	162100	408162040	11980	11980	11980	11980	0
276	20231108	162000	408162040	11980	11980	11980	11980	0
277	20231108	161900	408162040	11980	11980	11980	11980	0
278	20231108	161800	408162040	11980	11980	11980	11980	0
279	20231108	161700	408162040	11980	11980	11980	11980	0
280	20231108	161600	408162040	11980	11980	11980	11980	0
281	20231108	161500	408162040	11980	11980	11980	11980	0
282	20231108	161400	408162040	11980	11980	11980	11980	0
283	20231108	161300	408162040	11980	11980	11980	11980	0
284	20231108	161200	408162040	11980	11980	11980	11980	0
285	20231108	161100	408162040	11980	11980	11980	11980	0
286	20231108	161000	408162040	11980	11980	11980	11980	0
287	20231108	160900	408162040	11980	11980	11980	11980	0
288	20231108	160800	408162040	11980	11980	11980	11980	0
289	20231108	160700	408162040	11980	11980	11980	11980	0
290	20231108	160600	408162040	11980	11980	11980	11980	0
291	20231108	160500	408162040	11980	11980	11980	11980	0
292	20231108	160400	408162040	11980	11980	11980	11980	0
293	20231108	160300	408162040	11980	11980	11980	11980	0
294	20231108	160200	408162040	11980	11980	11980	11980	0
295	20231108	160100	408162040	11980	11980	11980	11980	0
296	20231108	160000	408162040	11980	11980	11980	11980	0
297	20231108	155900	408162040	11980	11980	11980	11980	0
298	20231108	155800	408162040	11980	11980	11980	11980	0
299	20231108	155700	408162040	11980	11980	11980	11980	0
300	20231108	155600	408162040	11980	11980	11980	11980	0
301	20231108	155500	408162040	11980	11980	11980	11980	0
302	20231108	155400	408162040	11980	11980	11980	11980	508
303	20231108	155300	408162040	11980	11980	11980	11980	0
304	20231108	155200	408162040	11980	11980	11980	11980	0
305	20231108	155100	408162040	11980	11980	11980	11980	0
306	20231108	155000	408162040	11980	11980	11980	11980	0
307	20231108	154900	408162040	11980	11980	11980	11980	0
308	20231108	154800	408162040	11980	11980	11980	11980	0
309	20231108	154700	408162040	11980	11980	11980	11980	0
310	20231108	154600	408162040	11980	11980	11980	11980	0
311	20231108	154500	408162040	11980	11980	11980	11980	0
312	20231108	154400	408162040	11980	11980	11980	11980	0
313	20231108	154300	408162040	11980	11980	11980	11980	0
314	20231108	154200	408162040	11980	11980	11980	11980	0
315	20231108	154100	408162040	11980	11980	11980	11980	0
316	20231108	154000	408162040	11980	11980	11980	11980	0
317	20231108	153900	408162040	11980	11980	11980	11980	0
318	20231108	153800	408162040	11980	11980	11980	11980	0
319	20231108	153700	408162040	11980	11980	11980	11980	0
320	20231108	153600	408162040	11980	11980	11980	11980	0
321	20231108	153500	408162040	11980	11980	11980	11980	0
322	20231108	153400	408162040	11980	11980	11980	11980	0
323	20231108	153300	408162040	11980	11980	11980	11980	0
324	20231108	153200	408162040	11980	11980	11980	11980	0
325	20231108	153100	408162040	11980	11980	11980	11980	0
326	20231108	153000	408162040	11980	11980	11980	11980	508
327	20231108	152900	402076200	11970	11970	11970	11970	0
328	20231108	152800	402076200	11970	11970	11970	11970	0
329	20231108	152700	402076200	11970	11970	11970	11970	0
330	20231108	152600	402076200	11970	11970	11970	11970	0
331	20231108	152500	402076200	11970	11970	11970	11970	0
332	20231108	152400	402076200	11970	11970	11970	11970	0
333	20231108	152300	402076200	11970	11970	11970	11970	0
334	20231108	152200	402076200	11970	11970	11970	11970	0
335	20231108	152100	402076200	11970	11970	11970	11970	0
336	20231108	152000	402076200	11970	11970	11970	11970	0
337	20231108	151900	402076200	11970	11980	12000	11970	261
338	20231108	151800	398951320	11980	12000	12000	11980	98
339	20231108	151700	397776650	12000	12000	12000	12000	5
340	20231108	151600	397716650	12000	12000	12000	12000	0
341	20231108	151500	397716650	12000	12000	12000	12000	51
342	20231108	151400	397104650	12050	12050	12050	12050	2
343	20231108	151300	397080550	12050	12050	12050	12050	41
344	20231108	151200	396586500	12060	12060	12060	12060	0
345	20231108	151100	396586500	12060	12000	12060	12000	105
346	20231108	151000	395320500	12000	12030	12030	12000	100
347	20231108	150900	394120130	12030	12060	12070	12030	403
348	20231108	150800	389260050	12060	12060	12060	12060	5
349	20231108	150700	389199750	12010	12020	12020	12010	323
350	20231108	150600	385317490	12070	12060	12080	12060	493
351	20231108	150500	379366630	12060	12000	12070	12000	2501
352	20231108	150400	349264600	12000	12000	12000	12000	1
353	20231108	150300	349252600	11950	11940	11960	11940	115
354	20231108	150200	347878410	11940	11960	11960	11940	135
355	20231108	150100	346265180	11960	11990	11990	11960	100
356	20231108	150000	345069120	11960	11960	11960	11960	19
357	20231108	145900	344841880	11960	11960	11960	11960	1
358	20231108	145800	344829920	11960	11960	11960	11960	130
359	20231108	145700	343275120	11960	11970	11970	11960	73
360	20231108	145600	342401910	12000	11980	12000	11980	10
361	20231108	145500	342282020	11980	11970	11980	11960	123
362	20231108	145400	340809220	11970	11970	11970	11970	2
363	20231108	145300	340785280	11970	11970	11970	11970	3
364	20231108	145200	340749370	11970	11950	11970	11950	160
365	20231108	145100	338837290	11950	11950	11950	11950	3
366	20231108	145000	338801440	11950	11950	11950	11950	0
367	20231108	144900	338801440	11950	11950	11950	11950	0
368	20231108	144800	338801440	11950	11940	11950	11940	15
369	20231108	144700	338622200	11940	11950	11950	11940	8
370	20231108	144600	338526620	11950	11940	11950	11940	20
371	20231108	144500	338287800	11940	11950	11950	11940	323
372	20231108	144400	334431120	11950	11960	11960	11950	178
373	20231108	144300	332303020	11950	11950	11950	11950	21
374	20231108	144200	332052070	11940	11940	11940	11940	0
375	20231108	144100	332052070	11940	11940	11940	11940	10
376	20231108	144000	331932670	11940	11950	11950	11940	12
377	20231108	143900	331789290	11950	11950	11950	11950	3
378	20231108	143800	331753440	11950	11950	11950	11950	29
379	20231108	143700	331406890	11940	11940	11940	11940	0
380	20231108	143600	331406890	11940	11940	11940	11940	0
381	20231108	143500	331406890	11940	11940	11940	11940	0
382	20231108	143400	331406890	11940	11940	11940	11940	30
383	20231108	143300	331048690	11940	11940	11940	11940	2
384	20231108	143200	331024810	11940	11950	11950	11940	200
385	20231108	143100	328635860	11950	11950	11950	11950	0
386	20231108	143000	328635860	11950	11950	11950	11950	0
387	20231108	142900	328635860	11950	11950	11950	11950	0
388	20231108	142800	328635860	11950	11950	11950	11950	0
389	20231108	142700	328635860	11950	11950	11950	11950	0
390	20231108	142600	328635860	11950	11950	11950	11950	0
391	20231108	142500	328635860	11950	11950	11950	11950	0
392	20231108	142400	328635860	11950	11960	11960	11950	50
393	20231108	142300	328038190	12000	12000	12000	12000	20
394	20231108	142200	327798190	11960	11970	11970	11960	68
395	20231108	142100	326984790	11980	11980	11980	11980	32
396	20231108	142000	326601430	11980	11980	11980	11980	96
397	20231108	141900	325451350	11990	11990	11990	11990	55
398	20231108	141800	324791900	11990	11990	11990	11990	0
399	20231108	141700	324791900	11990	11990	11990	11990	0
400	20231108	141600	324791900	11990	12000	12000	11990	515
401	20231108	141500	318616460	12000	12000	12000	12000	0
402	20231108	141400	318616460	12000	12000	12000	12000	0
403	20231108	141300	318616460	12000	12000	12000	12000	0
404	20231108	141200	318616460	12000	12000	12000	12000	1
405	20231108	141100	318604460	12000	12000	12000	12000	0
406	20231108	141000	318604460	12000	12000	12000	12000	0
407	20231108	140900	318604460	12000	12000	12000	12000	0
408	20231108	140800	318604460	12000	12000	12000	12000	0
409	20231108	140700	318604460	12000	12000	12000	12000	49
410	20231108	140600	318016460	12000	12000	12000	12000	0
411	20231108	140500	318016460	12000	12000	12000	12000	0
412	20231108	140400	318016460	12000	12000	12000	12000	2
413	20231108	140300	317992460	12000	12000	12000	12000	10
414	20231108	140200	317872460	12000	12000	12000	12000	0
415	20231108	140100	317872460	12000	12000	12000	12000	0
416	20231108	140000	317872460	12000	12000	12000	12000	30
417	20231108	135900	317512460	12000	12000	12000	12000	0
418	20231108	135800	317512460	12000	12000	12000	12000	653
419	20231108	135700	309676460	12000	12000	12000	12000	200
420	20231108	135600	307276460	12010	12010	12010	12010	0
421	20231108	135500	307276460	12010	12010	12010	12010	0
422	20231108	135400	307276460	12010	12010	12010	12010	0
423	20231108	135300	307276460	12010	12010	12010	12010	3
424	20231108	135200	307240430	12010	12010	12010	12010	0
425	20231108	135100	307240430	12010	12010	12010	12010	100
426	20231108	135000	306039430	12000	12000	12000	12000	0
427	20231108	134900	306039430	12000	12000	12000	12000	0
428	20231108	134800	306039430	12000	12000	12000	12000	43
429	20231108	134700	305523430	12010	12010	12010	12010	0
430	20231108	134600	305523430	12010	12010	12010	12010	1
431	20231108	134500	305511420	12010	12010	12010	12010	0
432	20231108	134400	305511420	12010	12010	12010	12010	156
433	20231108	134300	303637860	12010	12010	12010	12010	0
434	20231108	134200	303637860	12010	12010	12010	12010	48
435	20231108	134100	303061380	12020	12020	12020	12020	0
436	20231108	134000	303061380	12020	12020	12020	12020	0
437	20231108	133900	303061380	12020	12020	12020	12020	208
438	20231108	133800	300561220	12020	12020	12020	12020	0
439	20231108	133700	300561220	12020	12020	12020	12020	1
440	20231108	133600	300549200	12000	12000	12000	12000	0
441	20231108	133500	300549200	12000	12000	12000	12000	100
442	20231108	133400	299349200	12000	12000	12000	12000	0
443	20231108	133300	299349200	12000	12000	12000	12000	0
444	20231108	133200	299349200	12000	12000	12000	12000	0
445	20231108	133100	299349200	12000	12000	12000	12000	0
446	20231108	133000	299349200	12000	12000	12000	12000	0
447	20231108	132900	299349200	12000	12000	12000	12000	0
448	20231108	132800	299349200	12000	12000	12000	12000	0
449	20231108	132700	299349200	12000	12000	12000	12000	36
450	20231108	132600	298917200	12000	12010	12010	12000	234
451	20231108	132500	296108970	12010	12010	12010	12010	0
452	20231108	132400	296108970	12010	12010	12010	12010	15
453	20231108	132300	295928820	12010	12010	12010	12010	0
454	20231108	132200	295928820	12010	12010	12010	12010	0
455	20231108	132100	295928820	12010	12010	12010	12010	0
456	20231108	132000	295928820	12010	12020	12020	12010	45
457	20231108	131900	295388350	12010	12020	12020	12010	102
458	20231108	131800	294163280	12020	12030	12030	12020	10
459	20231108	131700	294043030	12020	12020	12020	12020	0
460	20231108	131600	294043030	12020	12020	12020	12020	0
461	20231108	131500	294043030	12020	12020	12020	12020	0
462	20231108	131400	294043030	12020	12020	12020	12020	0
463	20231108	131300	294043030	12020	12020	12020	12020	0
464	20231108	131200	294043030	12020	12020	12020	12020	100
465	20231108	131100	292841030	12010	12010	12010	12010	0
466	20231108	131000	292841030	12010	12010	12010	12010	0
467	20231108	130900	292841030	12010	12010	12010	12010	0
468	20231108	130800	292841030	12010	12010	12010	12010	0
469	20231108	130700	292841030	12010	12010	12010	12010	0
470	20231108	130600	292841030	12010	12010	12010	12010	0
471	20231108	130500	292841030	12010	12010	12010	12010	44
472	20231108	130400	292312590	12030	12030	12030	12030	5
473	20231108	130300	292252440	12010	12010	12010	12010	0
474	20231108	130200	292252440	12010	12010	12010	12010	0
475	20231108	130100	292252440	12010	12010	12010	12010	0
476	20231108	130000	292252440	12010	12010	12010	12010	100
477	20231108	125900	291051440	12010	12010	12010	12010	0
478	20231108	125800	291051440	12010	12010	12010	12010	0
479	20231108	125700	291051440	12010	12010	12010	12010	15
480	20231108	125600	290871290	12010	12010	12010	12010	0
481	20231108	125500	290871290	12010	12010	12010	12010	300
482	20231108	125400	287268290	12020	12020	12020	12020	53
483	20231108	125300	286631230	12020	12020	12020	12020	0
484	20231108	125200	286631230	12020	12010	12020	12010	213
485	20231108	125100	284071130	12010	12010	12010	12010	9
486	20231108	125000	283963040	12010	12010	12010	12010	0
487	20231108	124900	283963040	12010	12010	12010	12010	0
488	20231108	124800	283963040	12010	12010	12010	12010	0
489	20231108	124700	283963040	12010	12010	12010	12010	230
490	20231108	124600	281200740	12010	12010	12010	12010	0
491	20231108	124500	281200740	12010	12010	12010	12010	0
492	20231108	124400	281200740	12010	12010	12010	12010	0
493	20231108	124300	281200740	12010	12010	12010	12010	56
494	20231108	124200	280528180	12020	12020	12020	12020	0
495	20231108	124100	280528180	12020	12030	12030	12020	165
496	20231108	124000	278544870	12030	12030	12030	12030	0
497	20231108	123900	278544870	12030	12030	12030	12030	35
498	20231108	123800	278123820	12040	12040	12040	12040	0
499	20231108	123700	278123820	12040	12040	12040	12040	0
500	20231108	123600	278123820	12040	12040	12040	12040	320
501	20231108	123500	274271020	12040	12040	12040	12040	2
502	20231108	123400	274246940	12050	12050	12050	12050	5
503	20231108	123300	274186690	12050	12050	12050	12050	150
504	20231108	123200	272379190	12080	12080	12080	12080	2
505	20231108	123100	272355030	12080	12080	12080	12080	5
506	20231108	123000	272294630	12080	12080	12080	12080	0
507	20231108	122900	272294630	12080	12040	12080	12040	1079
508	20231108	122800	259268310	12040	12040	12040	12040	1
509	20231108	122700	259256270	12040	12040	12040	12040	5
510	20231108	122600	259196070	12040	12040	12040	12040	3
511	20231108	122500	259159950	12040	12040	12040	12040	90
512	20231108	122400	258076350	12040	12040	12040	12040	1
513	20231108	122300	258064310	12040	12040	12040	12040	0
514	20231108	122200	258064310	12040	12040	12040	12040	0
515	20231108	122100	258064310	12040	12040	12040	12040	76
516	20231108	122000	257149270	12050	12040	12050	12040	250
517	20231108	121900	254137570	12040	12040	12040	12040	314
518	20231108	121800	250357010	12030	12030	12030	12030	109
519	20231108	121700	249045740	12030	12030	12030	12030	5
520	20231108	121600	248985590	12020	12020	12020	12020	8
521	20231108	121500	248889430	12020	12020	12020	12020	2
522	20231108	121400	248865390	12020	12020	12020	12020	40
523	20231108	121300	248384590	12020	12020	12020	12020	10
524	20231108	121200	248264390	12010	12010	12010	12010	0
525	20231108	121100	248264390	12010	12010	12010	12010	0
526	20231108	121000	248264390	12010	12010	12010	12010	0
527	20231108	120900	248264390	12010	12010	12010	12010	0
528	20231108	120800	248264390	12010	12010	12010	12010	0
529	20231108	120700	248264390	12010	12010	12010	12010	1
530	20231108	120600	248252380	12010	12010	12010	12010	0
531	20231108	120500	248252380	12010	12010	12010	12010	79
532	20231108	120400	247303590	12010	12020	12020	12010	96
533	20231108	120300	246150530	12020	12020	12020	12020	0
534	20231108	120200	246150530	12020	12020	12020	12020	16
535	20231108	120100	245958210	12030	12030	12030	12030	0
536	20231108	120000	245958210	12030	12030	12030	12030	0
537	20231108	115900	245958210	12030	12030	12030	12030	1
538	20231108	115800	245946180	12030	12030	12030	12030	0
539	20231108	115700	245946180	12030	12030	12030	12030	82
540	20231108	115600	244959720	12020	12020	12020	12010	89
541	20231108	115500	243890620	12020	12020	12020	12020	0
542	20231108	115400	243890620	12020	12020	12020	12020	60
543	20231108	115300	243169420	12020	12030	12030	12020	19
544	20231108	115200	242940940	12040	12040	12040	12040	0
545	20231108	115100	242940940	12040	12040	12040	12040	50
546	20231108	115000	242338940	12040	12040	12040	12040	0
547	20231108	114900	242338940	12040	12020	12040	12020	527
548	20231108	114800	236001500	12010	12010	12010	12010	4
549	20231108	114700	235953460	12020	12020	12020	12020	1
550	20231108	114600	235941440	12020	12020	12020	12020	2
551	20231108	114500	235917400	12020	12020	12020	12020	325
552	20231108	114400	232010900	12020	12020	12020	12020	20
553	20231108	114300	231770500	12020	12020	12020	12020	0
554	20231108	114200	231770500	12020	12020	12020	12020	48
555	20231108	114100	231193540	12020	12020	12020	12020	323
556	20231108	114000	227311080	12010	12010	12010	12010	0
557	20231108	113900	227311080	12010	12010	12010	12010	0
558	20231108	113800	227311080	12010	12010	12010	12010	0
559	20231108	113700	227311080	12010	12010	12010	12010	10
560	20231108	113600	227190980	12010	12010	12010	12010	0
561	20231108	113500	227190980	12010	12010	12010	12010	285
562	20231108	113400	223768130	12010	12010	12010	12010	0
563	20231108	113300	223768130	12010	12010	12010	12010	10
564	20231108	113200	223648030	12010	12010	12010	12010	100
565	20231108	113100	222447030	12000	12010	12010	12000	20
566	20231108	113000	222206930	12010	12010	12010	12010	10
567	20231108	112900	222086830	12010	12010	12010	12010	0
568	20231108	112800	222086830	12010	12010	12010	12010	0
569	20231108	112700	222086830	12010	12010	12010	12010	3
570	20231108	112600	222050800	12010	12010	12010	12010	369
571	20231108	112500	217619110	12010	12010	12010	12010	71
572	20231108	112400	216766400	12010	12010	12010	12010	0
573	20231108	112300	216766400	12010	12000	12010	12000	6
574	20231108	112200	216694390	12000	12000	12010	12000	417
575	20231108	112100	211686370	12010	12000	12010	12000	47
576	20231108	112000	211122240	12000	11990	12000	11990	78
577	20231108	111900	210186260	11980	11980	11980	11980	0
578	20231108	111800	210186260	11980	11980	11980	11980	21
579	20231108	111700	209934680	11970	11970	11970	11970	1
580	20231108	111600	209922710	11970	11970	11970	11970	0
581	20231108	111500	209922710	11970	11970	11970	11970	1
582	20231108	111400	209910740	11960	11960	11960	11960	0
583	20231108	111300	209910740	11960	11960	11960	11960	0
584	20231108	111200	209910740	11960	11960	11960	11960	6
585	20231108	111100	209838980	11960	11960	11960	11960	0
586	20231108	111000	209838980	11960	11960	11960	11960	0
587	20231108	110900	209838980	11960	11960	11960	11960	0
588	20231108	110800	209838980	11960	11960	11960	11960	0
589	20231108	110700	209838980	11960	11960	11960	11960	80
590	20231108	110600	208882180	11960	11960	11960	11960	0
591	20231108	110500	208882180	11960	11960	11960	11960	0
592	20231108	110400	208882180	11960	11960	11960	11960	12
593	20231108	110300	208738660	11960	11970	11970	11960	104
594	20231108	110200	207494430	11970	11970	11970	11970	85
595	20231108	110100	206476980	11970	11970	11970	11970	118
596	20231108	110000	205064520	11970	11970	11970	11970	0
597	20231108	105900	205064520	11970	11970	11970	11970	400
598	20231108	105800	200276520	11970	11970	11970	11970	0
599	20231108	105700	200276520	11970	11970	11970	11970	10
600	20231108	105600	200156820	11960	11960	11960	11960	0
601	20231108	105500	200156820	11960	11960	11960	11960	0
602	20231108	105400	200156820	11960	11960	11960	11960	0
603	20231108	105300	200156820	11960	12010	12020	11960	261
604	20231108	105200	197022860	12020	12020	12020	12020	342
605	20231108	105100	192912020	12020	11970	12020	11970	2539
606	20231108	105000	162451970	11960	11960	11960	11960	76
607	20231108	104900	161543010	11920	11920	11920	11920	1018
608	20231108	104800	149408450	11910	11910	11910	11910	0
609	20231108	104700	149408450	11910	11910	11910	11910	0
610	20231108	104600	149408450	11910	11940	11940	11910	119
611	20231108	104500	147990290	11910	11910	11910	11910	101
612	20231108	104400	146787380	11910	11890	11910	11890	1072
613	20231108	104300	134040280	11900	11900	11900	11900	20
614	20231108	104200	133802280	11870	11870	11870	11870	80
615	20231108	104100	132852680	11880	11880	11880	11880	0
616	20231108	104000	132852680	11880	11880	11880	11880	0
617	20231108	103900	132852680	11880	11880	11880	11880	299
618	20231108	103800	129300560	11880	11900	11900	11880	251
619	20231108	103700	126314560	11910	11910	11910	11910	0
620	20231108	103600	126314560	11910	11900	11910	11900	103
621	20231108	103500	125088820	11900	11900	11900	11900	1
622	20231108	103400	125076920	11900	11900	11900	11900	0
623	20231108	103300	125076920	11900	11900	11900	11900	0
624	20231108	103200	125076920	11900	11900	11900	11900	0
625	20231108	103100	125076920	11900	11900	11900	11900	220
626	20231108	103000	122458920	11910	11910	11910	11910	0
627	20231108	102900	122458920	11910	11900	11910	11900	2
628	20231108	102800	122435110	11910	11910	11910	11910	0
629	20231108	102700	122435110	11910	11910	11910	11910	0
630	20231108	102600	122435110	11910	11910	11910	11910	0
631	20231108	102500	122435110	11910	11910	11910	11910	0
632	20231108	102400	122435110	11910	11900	11910	11900	13
633	20231108	102300	122280360	11880	11880	11880	11880	0
634	20231108	102200	122280360	11880	11880	11880	11880	8
635	20231108	102100	122185320	11880	11880	11880	11880	20
636	20231108	102000	121947720	11880	11880	11880	11880	472
637	20231108	101900	116340360	11900	11900	11900	11900	9
638	20231108	101800	116233260	11900	11920	11920	11900	119
639	20231108	101700	114815630	11920	11920	11920	11920	0
640	20231108	101600	114815630	11920	11920	11920	11920	1
641	20231108	101500	114803710	11910	11910	11910	11910	30
642	20231108	101400	114446410	11900	11900	11900	11900	0
643	20231108	101300	114446410	11900	11900	11900	11900	0
644	20231108	101200	114446410	11900	11900	11900	11900	0
645	20231108	101100	114446410	11900	11900	11900	11900	0
646	20231108	101000	114446410	11900	11900	11900	11900	0
647	20231108	100900	114446410	11900	11900	11900	11900	930
648	20231108	100800	103379410	11890	11880	11890	11880	9
649	20231108	100700	103272480	11880	11880	11880	11880	3
650	20231108	100600	103236840	11890	11890	11890	11890	22
651	20231108	100500	102975260	11820	11820	11820	11800	78
652	20231108	100400	102054020	11820	11840	11840	11820	54
653	20231108	100300	101415540	11850	11860	11860	11850	159
654	20231108	100200	99531380	11850	11860	11860	11850	9
655	20231108	100100	99424720	11860	11860	11860	11860	225
656	20231108	100000	96756220	11870	11880	11880	11870	205
657	20231108	095900	94322850	11880	11880	11880	11880	121
658	20231108	095800	92885370	11880	11880	11880	11880	0
659	20231108	095700	92885370	11880	11880	11880	11880	0
660	20231108	095600	92885370	11880	11880	11880	11880	0
661	20231108	095500	92885370	11880	11880	11880	11880	151
662	20231108	095400	91091490	11870	11870	11870	11860	376
663	20231108	095300	86628530	11880	11890	11890	11880	101
664	20231108	095200	85428630	11890	11890	11890	11890	1
665	20231108	095100	85416740	11890	11890	11890	11890	10
666	20231108	095000	85297840	11880	11880	11880	11880	0
667	20231108	094900	85297840	11880	11890	11890	11880	331
668	20231108	094800	81363780	11900	11900	11900	11900	10
669	20231108	094700	81244780	11900	11900	11900	11900	208
670	20231108	094600	78769580	11900	11920	11920	11900	715
671	20231108	094500	70255320	11940	11940	11940	11940	20
672	20231108	094400	70016520	11930	11930	11930	11930	121
673	20231108	094300	68572990	11940	11930	11940	11930	16
674	20231108	094200	68381960	11940	11940	11940	11940	38
675	20231108	094100	67928240	11940	11940	11940	11940	240
676	20231108	094000	65062640	11950	11950	11950	11950	0
677	20231108	093900	65062640	11950	11960	11960	11950	238
678	20231108	093800	62218520	11960	11960	11960	11960	32
679	20231108	093700	61835800	11970	11970	11970	11970	111
680	20231108	093600	60507130	11960	11950	11960	11950	151
681	20231108	093500	58701780	11940	11940	11940	11940	73
682	20231108	093400	57830160	11930	11930	11930	11930	192
683	20231108	093300	55539600	11910	11930	11930	11910	10
684	20231108	093200	55420320	11930	11930	11930	11930	3
685	20231108	093100	55384530	11940	11940	11940	11940	2
686	20231108	093000	55360650	11940	11940	11940	11940	20
687	20231108	092900	55121850	11940	11910	11940	11910	510
688	20231108	092800	49038380	11920	11920	11920	11920	0
689	20231108	092700	49038380	11920	11920	11920	11910	20
690	20231108	092600	48800080	11910	11900	11910	11900	53
691	20231108	092500	48169340	11900	11900	11900	11900	251
692	20231108	092400	45182440	11900	11900	11900	11900	120
693	20231108	092300	43754440	11900	11900	11900	11900	357
694	20231108	092200	39506140	11920	11920	11920	11920	200
695	20231108	092100	37122140	11900	11900	11900	11900	49
696	20231108	092000	36539040	11900	11900	11900	11900	0
697	20231108	091900	36539040	11900	11890	11900	11890	702
698	20231108	091800	28185750	11870	11870	11870	11870	0
699	20231108	091700	28185750	11870	11870	11870	11870	69
700	20231108	091600	27366720	11870	11910	11910	11870	752
701	20231108	091500	18429910	11910	11910	11910	11910	92
702	20231108	091400	17334190	11920	11910	11920	11900	198
703	20231108	091300	14976440	11910	11910	11910	11890	124
704	20231108	091200	13501490	11910	11910	11910	11910	0
705	20231108	091100	13501490	11910	11890	11910	11890	39
706	20231108	091000	13037460	11890	11890	11890	11890	19
707	20231108	090900	12811550	11890	11930	11930	11890	246
708	20231108	090800	9878200	11920	11940	11940	11920	34
709	20231108	090700	9472680	11950	11950	11950	11950	2
710	20231108	090600	9448780	11950	11950	11950	11940	61
711	20231108	090500	8719920	11950	11950	11950	11950	0
712	20231108	090400	8719920	11950	11950	11950	11950	199
713	20231108	090300	6341870	11950	11950	11950	11950	30
714	20231108	090200	5983370	12000	11930	12000	11930	105
715	20231108	090100	4726660	11890	11890	11890	11870	123
716	20231108	090000	3264520	11890	11920	11940	11890	274