KissMeData/303530/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210200	243188850	9800	9800	9800	9800	122
3	20231108	210100	243188850	9800	9800	9800	9800	0
4	20231108	210000	243188850	9800	9800	9800	9800	0
5	20231108	205900	243188850	9800	9800	9800	9800	0
6	20231108	205800	243188850	9800	9800	9800	9800	0
7	20231108	205700	243188850	9800	9800	9800	9800	0
8	20231108	205600	243188850	9800	9800	9800	9800	0
9	20231108	205500	243188850	9800	9800	9800	9800	0
10	20231108	205400	243188850	9800	9800	9800	9800	0
11	20231108	205300	243188850	9800	9800	9800	9800	0
12	20231108	205200	243188850	9800	9800	9800	9800	0
13	20231108	205100	243188850	9800	9800	9800	9800	0
14	20231108	205000	243188850	9800	9800	9800	9800	0
15	20231108	204900	243188850	9800	9800	9800	9800	0
16	20231108	204800	243188850	9800	9800	9800	9800	0
17	20231108	204700	243188850	9800	9800	9800	9800	0
18	20231108	204600	243188850	9800	9800	9800	9800	0
19	20231108	204500	243188850	9800	9800	9800	9800	0
20	20231108	204400	243188850	9800	9800	9800	9800	0
21	20231108	204300	243188850	9800	9800	9800	9800	0
22	20231108	204200	243188850	9800	9800	9800	9800	0
23	20231108	204100	243188850	9800	9800	9800	9800	0
24	20231108	204000	243188850	9800	9800	9800	9800	0
25	20231108	203900	243188850	9800	9800	9800	9800	0
26	20231108	203800	243188850	9800	9800	9800	9800	0
27	20231108	203700	243188850	9800	9800	9800	9800	0
28	20231108	203600	243188850	9800	9800	9800	9800	0
29	20231108	203500	243188850	9800	9800	9800	9800	0
30	20231108	203400	243188850	9800	9800	9800	9800	0
31	20231108	203300	243188850	9800	9800	9800	9800	0
32	20231108	203200	243188850	9800	9800	9800	9800	122
33	20231108	203100	243188850	9800	9800	9800	9800	0
34	20231108	203000	243188850	9800	9800	9800	9800	0
35	20231108	202900	243188850	9800	9800	9800	9800	0
36	20231108	202800	243188850	9800	9800	9800	9800	0
37	20231108	202700	243188850	9800	9800	9800	9800	0
38	20231108	202600	243188850	9800	9800	9800	9800	0
39	20231108	202500	243188850	9800	9800	9800	9800	0
40	20231108	202400	243188850	9800	9800	9800	9800	0
41	20231108	202300	243188850	9800	9800	9800	9800	0
42	20231108	202200	243188850	9800	9800	9800	9800	0
43	20231108	202100	243188850	9800	9800	9800	9800	0
44	20231108	202000	243188850	9800	9800	9800	9800	0
45	20231108	201900	243188850	9800	9800	9800	9800	0
46	20231108	201800	243188850	9800	9800	9800	9800	0
47	20231108	201700	243188850	9800	9800	9800	9800	0
48	20231108	201600	243188850	9800	9800	9800	9800	0
49	20231108	201500	243188850	9800	9800	9800	9800	0
50	20231108	201400	243188850	9800	9800	9800	9800	0
51	20231108	201300	243188850	9800	9800	9800	9800	0
52	20231108	201200	243188850	9800	9800	9800	9800	0
53	20231108	201100	243188850	9800	9800	9800	9800	0
54	20231108	201000	243188850	9800	9800	9800	9800	0
55	20231108	200900	243188850	9800	9800	9800	9800	0
56	20231108	200800	243188850	9800	9800	9800	9800	0
57	20231108	200700	243188850	9800	9800	9800	9800	0
58	20231108	200600	243188850	9800	9800	9800	9800	0
59	20231108	200500	243188850	9800	9800	9800	9800	0
60	20231108	200400	243188850	9800	9800	9800	9800	0
61	20231108	200300	243188850	9800	9800	9800	9800	0
62	20231108	200200	243188850	9800	9800	9800	9800	122
63	20231108	200100	243188850	9800	9800	9800	9800	0
64	20231108	200000	243188850	9800	9800	9800	9800	0
65	20231108	195900	243188850	9800	9800	9800	9800	0
66	20231108	195800	243188850	9800	9800	9800	9800	0
67	20231108	195700	243188850	9800	9800	9800	9800	0
68	20231108	195600	243188850	9800	9800	9800	9800	0
69	20231108	195500	243188850	9800	9800	9800	9800	0
70	20231108	195400	243188850	9800	9800	9800	9800	0
71	20231108	195300	243188850	9800	9800	9800	9800	0
72	20231108	195200	243188850	9800	9800	9800	9800	0
73	20231108	195100	243188850	9800	9800	9800	9800	0
74	20231108	195000	243188850	9800	9800	9800	9800	0
75	20231108	194900	243188850	9800	9800	9800	9800	0
76	20231108	194800	243188850	9800	9800	9800	9800	0
77	20231108	194700	243188850	9800	9800	9800	9800	0
78	20231108	194600	243188850	9800	9800	9800	9800	0
79	20231108	194500	243188850	9800	9800	9800	9800	0
80	20231108	194400	243188850	9800	9800	9800	9800	0
81	20231108	194300	243188850	9800	9800	9800	9800	0
82	20231108	194200	243188850	9800	9800	9800	9800	0
83	20231108	194100	243188850	9800	9800	9800	9800	0
84	20231108	194000	243188850	9800	9800	9800	9800	0
85	20231108	193900	243188850	9800	9800	9800	9800	0
86	20231108	193800	243188850	9800	9800	9800	9800	0
87	20231108	193700	243188850	9800	9800	9800	9800	0
88	20231108	193600	243188850	9800	9800	9800	9800	0
89	20231108	193500	243188850	9800	9800	9800	9800	0
90	20231108	193400	243188850	9800	9800	9800	9800	0
91	20231108	193300	243188850	9800	9800	9800	9800	0
92	20231108	193200	243188850	9800	9800	9800	9800	122
93	20231108	193100	243188850	9800	9800	9800	9800	0
94	20231108	193000	243188850	9800	9800	9800	9800	0
95	20231108	192900	243188850	9800	9800	9800	9800	0
96	20231108	192800	243188850	9800	9800	9800	9800	0
97	20231108	192700	243188850	9800	9800	9800	9800	0
98	20231108	192600	243188850	9800	9800	9800	9800	0
99	20231108	192500	243188850	9800	9800	9800	9800	0
100	20231108	192400	243188850	9800	9800	9800	9800	0
101	20231108	192300	243188850	9800	9800	9800	9800	0
102	20231108	192200	243188850	9800	9800	9800	9800	0
103	20231108	192100	243188850	9800	9800	9800	9800	0
104	20231108	192000	243188850	9800	9800	9800	9800	0
105	20231108	191900	243188850	9800	9800	9800	9800	0
106	20231108	191800	243188850	9800	9800	9800	9800	0
107	20231108	191700	243188850	9800	9800	9800	9800	0
108	20231108	191600	243188850	9800	9800	9800	9800	0
109	20231108	191500	243188850	9800	9800	9800	9800	0
110	20231108	191400	243188850	9800	9800	9800	9800	0
111	20231108	191300	243188850	9800	9800	9800	9800	0
112	20231108	191200	243188850	9800	9800	9800	9800	0
113	20231108	191100	243188850	9800	9800	9800	9800	0
114	20231108	191000	243188850	9800	9800	9800	9800	0
115	20231108	190900	243188850	9800	9800	9800	9800	0
116	20231108	190800	243188850	9800	9800	9800	9800	0
117	20231108	190700	243188850	9800	9800	9800	9800	0
118	20231108	190600	243188850	9800	9800	9800	9800	0
119	20231108	190500	243188850	9800	9800	9800	9800	0
120	20231108	190400	243188850	9800	9800	9800	9800	0
121	20231108	190300	243188850	9800	9800	9800	9800	0
122	20231108	190200	243188850	9800	9800	9800	9800	122
123	20231108	190100	243188850	9800	9800	9800	9800	0
124	20231108	190000	243188850	9800	9800	9800	9800	0
125	20231108	185900	243188850	9800	9800	9800	9800	0
126	20231108	185800	243188850	9800	9800	9800	9800	0
127	20231108	185700	243188850	9800	9800	9800	9800	0
128	20231108	185600	243188850	9800	9800	9800	9800	0
129	20231108	185500	243188850	9800	9800	9800	9800	0
130	20231108	185400	243188850	9800	9800	9800	9800	0
131	20231108	185300	243188850	9800	9800	9800	9800	0
132	20231108	185200	243188850	9800	9800	9800	9800	0
133	20231108	185100	243188850	9800	9800	9800	9800	0
134	20231108	185000	243188850	9800	9800	9800	9800	0
135	20231108	184900	243188850	9800	9800	9800	9800	0
136	20231108	184800	243188850	9800	9800	9800	9800	0
137	20231108	184700	243188850	9800	9800	9800	9800	0
138	20231108	184600	243188850	9800	9800	9800	9800	0
139	20231108	184500	243188850	9800	9800	9800	9800	0
140	20231108	184400	243188850	9800	9800	9800	9800	0
141	20231108	184300	243188850	9800	9800	9800	9800	0
142	20231108	184200	243188850	9800	9800	9800	9800	0
143	20231108	184100	243188850	9800	9800	9800	9800	0
144	20231108	184000	243188850	9800	9800	9800	9800	0
145	20231108	183900	243188850	9800	9800	9800	9800	0
146	20231108	183800	243188850	9800	9800	9800	9800	0
147	20231108	183700	243188850	9800	9800	9800	9800	0
148	20231108	183600	243188850	9800	9800	9800	9800	0
149	20231108	183500	243188850	9800	9800	9800	9800	0
150	20231108	183400	243188850	9800	9800	9800	9800	0
151	20231108	183300	243188850	9800	9800	9800	9800	0
152	20231108	183200	243188850	9800	9800	9800	9800	122
153	20231108	183100	243188850	9800	9800	9800	9800	0
154	20231108	183000	243188850	9800	9800	9800	9800	0
155	20231108	182900	243188850	9800	9800	9800	9800	0
156	20231108	182800	243188850	9800	9800	9800	9800	0
157	20231108	182700	243188850	9800	9800	9800	9800	0
158	20231108	182600	243188850	9800	9800	9800	9800	0
159	20231108	182500	243188850	9800	9800	9800	9800	0
160	20231108	182400	243188850	9800	9800	9800	9800	0
161	20231108	182300	243188850	9800	9800	9800	9800	0
162	20231108	182200	243188850	9800	9800	9800	9800	0
163	20231108	182100	243188850	9800	9800	9800	9800	0
164	20231108	182000	243188850	9800	9800	9800	9800	0
165	20231108	181900	243188850	9800	9800	9800	9800	0
166	20231108	181800	243188850	9800	9800	9800	9800	0
167	20231108	181700	243188850	9800	9800	9800	9800	0
168	20231108	181600	243188850	9800	9800	9800	9800	0
169	20231108	181500	243188850	9800	9800	9800	9800	0
170	20231108	181400	243188850	9800	9800	9800	9800	0
171	20231108	181300	243188850	9800	9800	9800	9800	0
172	20231108	181200	243188850	9800	9800	9800	9800	0
173	20231108	181100	243188850	9800	9800	9800	9800	0
174	20231108	181000	243188850	9800	9800	9800	9800	0
175	20231108	180900	243188850	9800	9800	9800	9800	0
176	20231108	180800	243188850	9800	9800	9800	9800	0
177	20231108	180700	243188850	9800	9800	9800	9800	0
178	20231108	180600	243188850	9800	9800	9800	9800	0
179	20231108	180500	243188850	9800	9800	9800	9800	0
180	20231108	180400	243188850	9800	9800	9800	9800	0
181	20231108	180300	243188850	9800	9800	9800	9800	0
182	20231108	180200	243188850	9800	9800	9800	9800	122
183	20231108	180100	243188850	9800	9800	9800	9800	0
184	20231108	180000	243188850	9800	9800	9800	9800	0
185	20231108	175900	243188850	9800	9800	9800	9800	0
186	20231108	175800	243188850	9800	9800	9800	9800	0
187	20231108	175700	243188850	9800	9800	9800	9800	0
188	20231108	175600	243188850	9800	9800	9800	9800	0
189	20231108	175500	243188850	9800	9800	9800	9800	0
190	20231108	175400	243188850	9800	9800	9800	9800	0
191	20231108	175300	243188850	9800	9800	9800	9800	0
192	20231108	175200	243188850	9800	9800	9800	9800	0
193	20231108	175100	243188850	9800	9800	9800	9800	0
194	20231108	175000	243188850	9800	9800	9800	9800	0
195	20231108	174900	243188850	9800	9800	9800	9800	0
196	20231108	174800	243188850	9800	9800	9800	9800	0
197	20231108	174700	243188850	9800	9800	9800	9800	0
198	20231108	174600	243188850	9800	9800	9800	9800	0
199	20231108	174500	243188850	9800	9800	9800	9800	0
200	20231108	174400	243188850	9800	9800	9800	9800	0
201	20231108	174300	243188850	9800	9800	9800	9800	0
202	20231108	174200	243188850	9800	9800	9800	9800	0
203	20231108	174100	243188850	9800	9800	9800	9800	0
204	20231108	174000	243188850	9800	9800	9800	9800	0
205	20231108	173900	243188850	9800	9800	9800	9800	0
206	20231108	173800	243188850	9800	9800	9800	9800	0
207	20231108	173700	243188850	9800	9800	9800	9800	0
208	20231108	173600	243188850	9800	9800	9800	9800	0
209	20231108	173500	243188850	9800	9800	9800	9800	0
210	20231108	173400	243188850	9800	9800	9800	9800	0
211	20231108	173300	243188850	9800	9800	9800	9800	0
212	20231108	173200	243188850	9800	9800	9800	9800	122
213	20231108	173100	243188850	9800	9800	9800	9800	0
214	20231108	173000	243188850	9800	9800	9800	9800	0
215	20231108	172900	243188850	9800	9800	9800	9800	0
216	20231108	172800	243188850	9800	9800	9800	9800	0
217	20231108	172700	243188850	9800	9800	9800	9800	0
218	20231108	172600	243188850	9800	9800	9800	9800	0
219	20231108	172500	243188850	9800	9800	9800	9800	0
220	20231108	172400	243188850	9800	9800	9800	9800	0
221	20231108	172300	243188850	9800	9800	9800	9800	0
222	20231108	172200	243188850	9800	9800	9800	9800	0
223	20231108	172100	243188850	9800	9800	9800	9800	0
224	20231108	172000	243188850	9800	9800	9800	9800	0
225	20231108	171900	243188850	9800	9800	9800	9800	0
226	20231108	171800	243188850	9800	9800	9800	9800	0
227	20231108	171700	243188850	9800	9800	9800	9800	0
228	20231108	171600	243188850	9800	9800	9800	9800	0
229	20231108	171500	243188850	9800	9800	9800	9800	0
230	20231108	171400	243188850	9800	9800	9800	9800	0
231	20231108	171300	243188850	9800	9800	9800	9800	0
232	20231108	171200	243188850	9800	9800	9800	9800	0
233	20231108	171100	243188850	9800	9800	9800	9800	0
234	20231108	171000	243188850	9800	9800	9800	9800	0
235	20231108	170900	243188850	9800	9800	9800	9800	0
236	20231108	170800	243188850	9800	9800	9800	9800	0
237	20231108	170700	243188850	9800	9800	9800	9800	0
238	20231108	170600	243188850	9800	9800	9800	9800	0
239	20231108	170500	243188850	9800	9800	9800	9800	0
240	20231108	170400	243188850	9800	9800	9800	9800	0
241	20231108	170300	243188850	9800	9800	9800	9800	0
242	20231108	170200	243188850	9800	9800	9800	9800	122
243	20231108	170100	243188850	9800	9800	9800	9800	0
244	20231108	170000	243188850	9800	9800	9800	9800	0
245	20231108	165900	243188850	9800	9800	9800	9800	0
246	20231108	165800	243188850	9800	9800	9800	9800	0
247	20231108	165700	243188850	9800	9800	9800	9800	0
248	20231108	165600	243188850	9800	9800	9800	9800	0
249	20231108	165500	243188850	9800	9800	9800	9800	0
250	20231108	165400	243188850	9800	9800	9800	9800	0
251	20231108	165300	243188850	9800	9800	9800	9800	0
252	20231108	165200	243188850	9800	9800	9800	9800	0
253	20231108	165100	243188850	9800	9800	9800	9800	0
254	20231108	165000	243188850	9800	9800	9800	9800	0
255	20231108	164900	243188850	9800	9800	9800	9800	0
256	20231108	164800	243188850	9800	9800	9800	9800	0
257	20231108	164700	243188850	9800	9800	9800	9800	0
258	20231108	164600	243188850	9800	9800	9800	9800	0
259	20231108	164500	243188850	9800	9800	9800	9800	0
260	20231108	164400	243188850	9800	9800	9800	9800	0
261	20231108	164300	243188850	9800	9800	9800	9800	0
262	20231108	164200	243188850	9800	9800	9800	9800	0
263	20231108	164100	243188850	9800	9800	9800	9800	0
264	20231108	164000	243188850	9800	9800	9800	9800	0
265	20231108	163900	243188850	9800	9800	9800	9800	0
266	20231108	163800	243188850	9800	9800	9800	9800	0
267	20231108	163700	243188850	9800	9800	9800	9800	0
268	20231108	163600	243188850	9800	9800	9800	9800	0
269	20231108	163500	243188850	9800	9800	9800	9800	0
270	20231108	163400	243188850	9800	9800	9800	9800	0
271	20231108	163300	243188850	9800	9800	9800	9800	0
272	20231108	163200	243188850	9800	9800	9800	9800	122
273	20231108	163100	243188850	9800	9800	9800	9800	0
274	20231108	163000	243188850	9800	9800	9800	9800	0
275	20231108	162900	243188850	9800	9800	9800	9800	0
276	20231108	162800	243188850	9800	9800	9800	9800	0
277	20231108	162700	243188850	9800	9800	9800	9800	0
278	20231108	162600	243188850	9800	9800	9800	9800	0
279	20231108	162500	243188850	9800	9800	9800	9800	0
280	20231108	162400	243188850	9800	9800	9800	9800	0
281	20231108	162300	243188850	9800	9800	9800	9800	0
282	20231108	162200	243188850	9800	9800	9800	9800	0
283	20231108	162100	243188850	9800	9800	9800	9800	0
284	20231108	162000	243188850	9800	9800	9800	9800	0
285	20231108	161900	243188850	9800	9800	9800	9800	0
286	20231108	161800	243188850	9800	9800	9800	9800	0
287	20231108	161700	243188850	9800	9800	9800	9800	0
288	20231108	161600	243188850	9800	9800	9800	9800	0
289	20231108	161500	243188850	9800	9800	9800	9800	0
290	20231108	161400	243188850	9800	9800	9800	9800	0
291	20231108	161300	243188850	9800	9800	9800	9800	0
292	20231108	161200	243188850	9800	9800	9800	9800	0
293	20231108	161100	243188850	9800	9800	9800	9800	0
294	20231108	161000	243188850	9800	9800	9800	9800	0
295	20231108	160900	243188850	9800	9800	9800	9800	0
296	20231108	160800	243188850	9800	9800	9800	9800	0
297	20231108	160700	243188850	9800	9800	9800	9800	0
298	20231108	160600	243188850	9800	9800	9800	9800	0
299	20231108	160500	243188850	9800	9800	9800	9800	0
300	20231108	160400	243188850	9800	9800	9800	9800	0
301	20231108	160300	243188850	9800	9800	9800	9800	0
302	20231108	160200	243188850	9800	9800	9800	9800	122
303	20231108	160100	243188850	9800	9800	9800	9800	0
304	20231108	160000	243188850	9800	9800	9800	9800	0
305	20231108	155900	243188850	9800	9800	9800	9800	0
306	20231108	155800	243188850	9800	9800	9800	9800	0
307	20231108	155700	243188850	9800	9800	9800	9800	0
308	20231108	155600	243188850	9800	9800	9800	9800	0
309	20231108	155500	243188850	9800	9800	9800	9800	0
310	20231108	155400	243188850	9800	9800	9800	9800	0
311	20231108	155300	243188850	9800	9800	9800	9800	0
312	20231108	155200	243188850	9800	9800	9800	9800	0
313	20231108	155100	243188850	9800	9800	9800	9800	0
314	20231108	155000	243188850	9800	9800	9800	9800	0
315	20231108	154900	243188850	9800	9800	9800	9800	0
316	20231108	154800	243188850	9800	9800	9800	9800	0
317	20231108	154700	243188850	9800	9800	9800	9800	0
318	20231108	154600	243188850	9800	9800	9800	9800	0
319	20231108	154500	243188850	9800	9800	9800	9800	0
320	20231108	154400	243188850	9800	9800	9800	9800	0
321	20231108	154300	243188850	9800	9800	9800	9800	0
322	20231108	154200	243188850	9800	9800	9800	9800	0
323	20231108	154100	243188850	9800	9800	9800	9800	0
324	20231108	154000	243188850	9800	9800	9800	9800	0
325	20231108	153900	243188850	9800	9800	9800	9800	0
326	20231108	153800	243188850	9800	9800	9800	9800	0
327	20231108	153700	243188850	9800	9800	9800	9800	0
328	20231108	153600	243188850	9800	9800	9800	9800	0
329	20231108	153500	243188850	9800	9800	9800	9800	0
330	20231108	153400	243188850	9800	9800	9800	9800	0
331	20231108	153300	243188850	9800	9800	9800	9800	0
332	20231108	153200	243188850	9800	9800	9800	9800	122
333	20231108	153100	243188850	9800	9800	9800	9800	0
334	20231108	153000	243188850	9800	9800	9800	9800	122
335	20231108	152900	241993250	9780	9780	9780	9780	0
336	20231108	152800	241993250	9780	9780	9780	9780	0
337	20231108	152700	241993250	9780	9780	9780	9780	0
338	20231108	152600	241993250	9780	9780	9780	9780	0
339	20231108	152500	241993250	9780	9780	9780	9780	0
340	20231108	152400	241993250	9780	9780	9780	9780	0
341	20231108	152300	241993250	9780	9780	9780	9780	0
342	20231108	152200	241993250	9780	9780	9780	9780	0
343	20231108	152100	241993250	9780	9780	9780	9780	0
344	20231108	152000	241993250	9780	9780	9780	9780	0
345	20231108	151900	241993250	9780	9780	9780	9780	144
346	20231108	151800	240584930	9780	9780	9780	9780	2
347	20231108	151700	240565370	9780	9780	9780	9780	0
348	20231108	151600	240565370	9780	9780	9780	9780	6
349	20231108	151500	240506690	9780	9780	9780	9780	0
350	20231108	151400	240506690	9780	9780	9780	9780	50
351	20231108	151300	240017690	9780	9780	9780	9780	3
352	20231108	151200	239988350	9780	9780	9780	9780	6
353	20231108	151100	239929670	9760	9760	9760	9760	83
354	20231108	151000	239119590	9770	9770	9770	9770	0
355	20231108	150900	239119590	9770	9770	9770	9770	0
356	20231108	150800	239119590	9770	9770	9770	9770	8
357	20231108	150700	239041430	9780	9780	9780	9780	1
358	20231108	150600	239031650	9770	9770	9770	9770	0
359	20231108	150500	239031650	9770	9770	9770	9770	0
360	20231108	150400	239031650	9770	9770	9770	9770	0
361	20231108	150300	239031650	9770	9770	9770	9770	0
362	20231108	150200	239031650	9770	9770	9770	9770	1
363	20231108	150100	239021880	9740	9740	9740	9740	0
364	20231108	150000	239021880	9740	9740	9740	9740	57
365	20231108	145900	238466700	9740	9740	9740	9740	100
366	20231108	145800	237492700	9730	9730	9730	9730	0
367	20231108	145700	237492700	9730	9730	9730	9730	5
368	20231108	145600	237444050	9760	9760	9760	9760	0
369	20231108	145500	237444050	9760	9760	9760	9760	125
370	20231108	145400	236224050	9760	9760	9760	9760	0
371	20231108	145300	236224050	9760	9760	9760	9760	0
372	20231108	145200	236224050	9760	9760	9760	9760	0
373	20231108	145100	236224050	9760	9760	9760	9760	0
374	20231108	145000	236224050	9760	9760	9760	9760	102
375	20231108	144900	235228530	9760	9760	9760	9760	0
376	20231108	144800	235228530	9760	9760	9760	9760	0
377	20231108	144700	235228530	9760	9760	9760	9760	0
378	20231108	144600	235228530	9760	9760	9760	9760	0
379	20231108	144500	235228530	9760	9700	9760	9700	150
380	20231108	144400	233770770	9710	9710	9710	9710	0
381	20231108	144300	233770770	9710	9710	9710	9710	0
382	20231108	144200	233770770	9710	9710	9710	9710	150
383	20231108	144100	232314270	9720	9720	9720	9720	0
384	20231108	144000	232314270	9720	9720	9720	9720	113
385	20231108	143900	231215910	9720	9720	9720	9720	38
386	20231108	143800	230846550	9720	9720	9720	9720	43
387	20231108	143700	230428590	9720	9720	9720	9720	0
388	20231108	143600	230428590	9720	9720	9720	9720	50
389	20231108	143500	229942590	9760	9760	9760	9760	0
390	20231108	143400	229942590	9760	9760	9760	9760	1
391	20231108	143300	229932830	9730	9730	9730	9720	25
392	20231108	143200	229689650	9740	9760	9760	9740	462
393	20231108	143100	225185120	9760	9760	9760	9760	10
394	20231108	143000	225087520	9780	9780	9780	9780	0
395	20231108	142900	225087520	9780	9790	9790	9770	434
396	20231108	142800	220844670	9840	9840	9840	9840	0
397	20231108	142700	220844670	9840	9840	9840	9840	0
398	20231108	142600	220844670	9840	9810	9840	9790	511
399	20231108	142500	215840230	9870	9870	9870	9870	0
400	20231108	142400	215840230	9870	9830	9870	9820	321
401	20231108	142300	212684860	9880	9840	9880	9840	188
402	20231108	142200	210834900	9880	9880	9880	9880	0
403	20231108	142100	210834900	9880	9880	9880	9880	0
404	20231108	142000	210834900	9880	9880	9880	9880	1
405	20231108	141900	210825020	9840	9840	9880	9840	128
406	20231108	141800	209565460	9890	9890	9890	9890	0
407	20231108	141700	209565460	9890	9840	9890	9840	2
408	20231108	141600	209545730	9890	9890	9890	9890	0
409	20231108	141500	209545730	9890	9890	9890	9890	0
410	20231108	141400	209545730	9890	9890	9890	9890	2
411	20231108	141300	209525950	9840	9840	9840	9840	240
412	20231108	141200	207164350	9900	9900	9900	9900	0
413	20231108	141100	207164350	9900	9900	9900	9900	0
414	20231108	141000	207164350	9900	9900	9900	9900	0
415	20231108	140900	207164350	9900	9900	9900	9900	0
416	20231108	140800	207164350	9900	9900	9900	9900	0
417	20231108	140700	207164350	9900	9900	9900	9900	0
418	20231108	140600	207164350	9900	9900	9900	9900	0
419	20231108	140500	207164350	9900	9900	9900	9900	0
420	20231108	140400	207164350	9900	9900	9900	9900	0
421	20231108	140300	207164350	9900	9900	9900	9900	0
422	20231108	140200	207164350	9900	9900	9900	9900	0
423	20231108	140100	207164350	9900	9900	9900	9900	0
424	20231108	140000	207164350	9900	9900	9900	9900	0
425	20231108	135900	207164350	9900	9900	9900	9900	0
426	20231108	135800	207164350	9900	9900	9900	9900	241
427	20231108	135700	204778450	9900	9900	9900	9900	0
428	20231108	135600	204778450	9900	9900	9900	9900	1
429	20231108	135500	204768550	9840	9840	9840	9840	170
430	20231108	135400	203095750	9900	9900	9900	9900	0
431	20231108	135300	203095750	9900	9900	9900	9900	0
432	20231108	135200	203095750	9900	9900	9900	9900	0
433	20231108	135100	203095750	9900	9900	9900	9900	0
434	20231108	135000	203095750	9900	9900	9900	9900	0
435	20231108	134900	203095750	9900	9900	9900	9900	0
436	20231108	134800	203095750	9900	9900	9900	9900	0
437	20231108	134700	203095750	9900	9900	9900	9900	0
438	20231108	134600	203095750	9900	9900	9900	9900	0
439	20231108	134500	203095750	9900	9840	9900	9840	57
440	20231108	134400	202534810	9900	9900	9900	9900	0
441	20231108	134300	202534810	9900	9900	9900	9900	0
442	20231108	134200	202534810	9900	9900	9900	9900	0
443	20231108	134100	202534810	9900	9900	9900	9900	0
444	20231108	134000	202534810	9900	9840	9900	9840	3
445	20231108	133900	202505230	9900	9900	9900	9900	0
446	20231108	133800	202505230	9900	9900	9900	9900	0
447	20231108	133700	202505230	9900	9890	9900	9890	4
448	20231108	133600	202465660	9850	9850	9850	9850	0
449	20231108	133500	202465660	9850	9850	9850	9850	143
450	20231108	133400	201057110	9900	9900	9900	9900	0
451	20231108	133300	201057110	9900	9900	9900	9900	0
452	20231108	133200	201057110	9900	9900	9900	9900	0
453	20231108	133100	201057110	9900	9900	9900	9900	0
454	20231108	133000	201057110	9900	9900	9900	9900	1
455	20231108	132900	201047210	9850	9850	9850	9850	0
456	20231108	132800	201047210	9850	9850	9850	9850	0
457	20231108	132700	201047210	9850	9850	9850	9850	0
458	20231108	132600	201047210	9850	9860	9890	9850	149
459	20231108	132500	199576490	9890	9890	9890	9890	0
460	20231108	132400	199576490	9890	9890	9890	9890	0
461	20231108	132300	199576490	9890	9890	9890	9890	0
462	20231108	132200	199576490	9890	9890	9890	9890	428
463	20231108	132100	195343570	9890	9890	9890	9890	0
464	20231108	132000	195343570	9890	9900	9900	9890	974
465	20231108	131900	185710700	9900	9900	9900	9900	0
466	20231108	131800	185710700	9900	9900	9900	9900	1
467	20231108	131700	185700800	9900	9900	9900	9900	1
468	20231108	131600	185690900	9900	9900	9900	9900	3
469	20231108	131500	185661200	9900	9900	9900	9900	5
470	20231108	131400	185611700	9900	9900	9900	9900	2
471	20231108	131300	185591900	9890	9890	9890	9890	142
472	20231108	131200	184187520	9890	9890	9890	9890	0
473	20231108	131100	184187520	9890	9890	9890	9890	0
474	20231108	131000	184187520	9890	9890	9890	9890	0
475	20231108	130900	184187520	9890	9890	9890	9890	1
476	20231108	130800	184177630	9890	9890	9890	9890	0
477	20231108	130700	184177630	9890	9890	9890	9890	0
478	20231108	130600	184177630	9890	9890	9890	9890	1
479	20231108	130500	184167740	9890	9890	9890	9890	1
480	20231108	130400	184157850	9890	9890	9890	9890	1
481	20231108	130300	184147960	9890	9890	9890	9890	5
482	20231108	130200	184098510	9850	9850	9850	9850	0
483	20231108	130100	184098510	9850	9850	9850	9850	0
484	20231108	130000	184098510	9850	9860	9860	9850	105
485	20231108	125900	183064190	9860	9860	9860	9860	1
486	20231108	125800	183054330	9890	9890	9890	9890	1
487	20231108	125700	183044440	9860	9860	9860	9860	0
488	20231108	125600	183044440	9860	9890	9890	9860	1048
489	20231108	125500	172690370	9900	9900	9900	9900	0
490	20231108	125400	172690370	9900	9900	9900	9900	0
491	20231108	125300	172690370	9900	9900	9900	9900	0
492	20231108	125200	172690370	9900	9900	9900	9900	0
493	20231108	125100	172690370	9900	9900	9900	9900	4
494	20231108	125000	172650770	9900	9900	9900	9900	4
495	20231108	124900	172611170	9880	9880	9880	9880	0
496	20231108	124800	172611170	9880	9880	9880	9880	0
497	20231108	124700	172611170	9880	9880	9880	9880	0
498	20231108	124600	172611170	9880	9880	9880	9880	0
499	20231108	124500	172611170	9880	9880	9880	9880	0
500	20231108	124400	172611170	9880	9880	9880	9880	101
501	20231108	124300	171613290	9880	9910	9910	9880	101
502	20231108	124200	170615110	9910	9910	9910	9910	1
503	20231108	124100	170605200	9880	9880	9880	9880	5
504	20231108	124000	170555800	9880	9880	9880	9880	339
505	20231108	123900	167206480	9890	9890	9890	9890	139
506	20231108	123800	165831770	9910	9910	9910	9910	0
507	20231108	123700	165831770	9910	9910	9910	9910	0
508	20231108	123600	165831770	9910	9910	9910	9910	0
509	20231108	123500	165831770	9910	9910	9910	9910	0
510	20231108	123400	165831770	9910	9910	9910	9910	2
511	20231108	123300	165811950	9910	9910	9910	9910	1
512	20231108	123200	165802040	9890	9890	9890	9890	0
513	20231108	123100	165802040	9890	9890	9890	9890	0
514	20231108	123000	165802040	9890	9890	9890	9890	10
515	20231108	122900	165703140	9890	9890	9890	9880	122
516	20231108	122800	164496610	9900	9900	9900	9900	0
517	20231108	122700	164496610	9900	9900	9900	9900	0
518	20231108	122600	164496610	9900	9900	9900	9900	0
519	20231108	122500	164496610	9900	9900	9900	9900	0
520	20231108	122400	164496610	9900	9900	9900	9900	0
521	20231108	122300	164496610	9900	9900	9900	9900	0
522	20231108	122200	164496610	9900	9900	9900	9900	1016
523	20231108	122100	154438210	9910	9910	9910	9910	2
524	20231108	122000	154418390	9900	9900	9900	9900	9
525	20231108	121900	154329290	9910	9910	9910	9910	0
526	20231108	121800	154329290	9910	9910	9910	9910	0
527	20231108	121700	154329290	9910	9910	9910	9910	0
528	20231108	121600	154329290	9910	9910	9910	9910	0
529	20231108	121500	154329290	9910	9910	9910	9910	5
530	20231108	121400	154279740	9910	9910	9910	9910	50
531	20231108	121300	153784240	9910	9910	9910	9910	153
532	20231108	121200	152268010	9930	9930	9930	9930	0
533	20231108	121100	152268010	9930	9930	9930	9930	0
534	20231108	121000	152268010	9930	9930	9930	9930	0
535	20231108	120900	152268010	9930	9930	9930	9930	50
536	20231108	120800	151771510	9950	9950	9950	9950	0
537	20231108	120700	151771510	9950	9950	9950	9950	0
538	20231108	120600	151771510	9950	9950	9950	9950	9
539	20231108	120500	151681960	9950	9950	9950	9950	20
540	20231108	120400	151482960	9950	9950	9950	9950	0
541	20231108	120300	151482960	9950	9950	9950	9950	0
542	20231108	120200	151482960	9950	9950	9950	9950	0
543	20231108	120100	151482960	9950	9920	9950	9920	35
544	20231108	120000	151135700	9910	9910	9910	9910	0
545	20231108	115900	151135700	9910	9910	9910	9910	0
546	20231108	115800	151135700	9910	9910	9910	9910	50
547	20231108	115700	150640200	9920	9920	9920	9920	1
548	20231108	115600	150630280	9920	9920	9920	9920	0
549	20231108	115500	150630280	9920	9920	9920	9920	10
550	20231108	115400	150531080	9920	9920	9920	9920	0
551	20231108	115300	150531080	9920	9920	9920	9920	0
552	20231108	115200	150531080	9920	9920	9920	9920	8
553	20231108	115100	150451720	9920	9940	9940	9920	1074
554	20231108	115000	139796750	9940	9940	9940	9940	0
555	20231108	114900	139796750	9940	9940	9940	9940	0
556	20231108	114800	139796750	9940	9940	9940	9940	0
557	20231108	114700	139796750	9940	9940	9940	9940	0
558	20231108	114600	139796750	9940	9940	9940	9940	0
559	20231108	114500	139796750	9940	9940	9940	9940	1000
560	20231108	114400	129856750	9950	9950	9950	9950	0
561	20231108	114300	129856750	9950	9950	9950	9950	15
562	20231108	114200	129707500	9930	9950	9950	9930	2229
563	20231108	114100	107553530	9950	9950	9950	9950	3
564	20231108	114000	107523680	9950	9940	9950	9940	130
565	20231108	113900	106230880	9940	9930	9940	9930	2
566	20231108	113800	106211010	9950	9950	9950	9950	0
567	20231108	113700	106211010	9950	9950	9950	9950	0
568	20231108	113600	106211010	9950	9950	9950	9950	1
569	20231108	113500	106201060	9950	9950	9950	9950	1
570	20231108	113400	106191110	9930	9930	9930	9930	0
571	20231108	113300	106191110	9930	9930	9930	9930	69
572	20231108	113200	105505940	9930	9930	9930	9930	6
573	20231108	113100	105446360	9950	9950	9950	9950	0
574	20231108	113000	105446360	9950	9930	9950	9930	30
575	20231108	112900	105148070	9950	9950	9950	9950	0
576	20231108	112800	105148070	9950	9950	9950	9950	0
577	20231108	112700	105148070	9950	9950	9950	9950	1
578	20231108	112600	105138120	9940	9940	9940	9940	0
579	20231108	112500	105138120	9940	9930	9940	9930	39
580	20231108	112400	104750720	9920	9920	9920	9920	0
581	20231108	112300	104750720	9920	9920	9920	9920	1
582	20231108	112200	104740800	9920	9920	9920	9920	0
583	20231108	112100	104740800	9920	9920	9920	9920	0
584	20231108	112000	104740800	9920	9920	9920	9920	1
585	20231108	111900	104730880	9920	9920	9920	9920	30
586	20231108	111800	104433280	9930	9930	9930	9930	0
587	20231108	111700	104433280	9930	9930	9930	9930	1
588	20231108	111600	104423350	9920	9920	9920	9890	51
589	20231108	111500	103918030	9920	9920	9920	9920	0
590	20231108	111400	103918030	9920	9920	9920	9920	5
591	20231108	111300	103868430	9930	9930	9930	9930	0
592	20231108	111200	103868430	9930	9930	9930	9930	0
593	20231108	111100	103868430	9930	9930	9930	9930	0
594	20231108	111000	103868430	9930	9930	9930	9930	0
595	20231108	110900	103868430	9930	9930	9930	9930	0
596	20231108	110800	103868430	9930	9930	9930	9930	0
597	20231108	110700	103868430	9930	9930	9930	9930	0
598	20231108	110600	103868430	9930	9930	9930	9930	0
599	20231108	110500	103868430	9930	9930	9930	9930	0
600	20231108	110400	103868430	9930	9930	9930	9930	1
601	20231108	110300	103858500	9880	9900	9930	9880	732
602	20231108	110200	96619480	9920	9920	9920	9920	4
603	20231108	110100	96579800	9930	9940	9940	9930	131
604	20231108	110000	95278960	9950	9950	9950	9950	0
605	20231108	105900	95278960	9950	9960	9960	9950	100
606	20231108	105800	94283060	9960	9960	9960	9960	0
607	20231108	105700	94283060	9960	9960	9960	9960	160
608	20231108	105600	92689460	9960	9950	9960	9950	198
609	20231108	105500	90719310	9940	9930	9940	9930	6
610	20231108	105400	90659680	9920	9920	9920	9920	0
611	20231108	105300	90659680	9920	9920	9920	9920	0
612	20231108	105200	90659680	9920	9920	9920	9920	0
613	20231108	105100	90659680	9920	9920	9920	9920	0
614	20231108	105000	90659680	9920	9920	9920	9920	0
615	20231108	104900	90659680	9920	9920	9920	9920	0
616	20231108	104800	90659680	9920	9920	9920	9920	0
617	20231108	104700	90659680	9920	9920	9920	9920	0
618	20231108	104600	90659680	9920	9920	9920	9920	0
619	20231108	104500	90659680	9920	9920	9920	9920	7
620	20231108	104400	90590240	9920	9940	9960	9910	375
621	20231108	104300	86857780	9920	9920	9920	9920	0
622	20231108	104200	86857780	9920	9920	9920	9920	0
623	20231108	104100	86857780	9920	9920	9920	9920	0
624	20231108	104000	86857780	9920	9920	9920	9920	303
625	20231108	103900	83852020	9920	9920	9920	9920	1
626	20231108	103800	83842100	9910	9890	9910	9890	37
627	20231108	103700	83476130	9900	9900	9900	9900	0
628	20231108	103600	83476130	9900	9900	9900	9900	40
629	20231108	103500	83080130	9900	9900	9900	9900	0
630	20231108	103400	83080130	9900	9900	9900	9900	0
631	20231108	103300	83080130	9900	9920	9920	9900	54
632	20231108	103200	82545450	9900	9900	9900	9900	31
633	20231108	103100	82238550	9930	9930	9930	9930	0
634	20231108	103000	82238550	9930	9930	9930	9930	20
635	20231108	102900	82039950	9940	9940	9940	9940	0
636	20231108	102800	82039950	9940	9930	9940	9930	352
637	20231108	102700	78541470	9940	9940	9940	9940	0
638	20231108	102600	78541470	9940	9930	9940	9930	31
639	20231108	102500	78233390	9940	9930	9940	9880	39
640	20231108	102400	77847740	9880	9930	9930	9880	151
641	20231108	102300	76353630	9940	9940	9940	9940	0
642	20231108	102200	76353630	9940	9940	9940	9920	73
643	20231108	102100	75628230	9950	9950	9950	9950	74
644	20231108	102000	74891930	9960	9960	9960	9960	88
645	20231108	101900	74015450	9950	9940	9950	9910	431
646	20231108	101800	69728270	9940	9940	9940	9930	241
647	20231108	101700	67333850	9930	9930	9930	9930	104
648	20231108	101600	66301130	9940	9920	9940	9920	22
649	20231108	101500	66082860	9910	9900	9910	9900	619
650	20231108	101400	59951660	9900	9890	9900	9890	4
651	20231108	101300	59912090	9900	9900	9900	9900	0
652	20231108	101200	59912090	9900	9850	9900	9850	433
653	20231108	101100	55631690	9850	9850	9850	9850	25
654	20231108	101000	55385440	9840	9840	9840	9840	0
655	20231108	100900	55385440	9840	9840	9840	9840	0
656	20231108	100800	55385440	9840	9840	9840	9840	0
657	20231108	100700	55385440	9840	9840	9840	9840	1
658	20231108	100600	55375600	9850	9850	9850	9850	50
659	20231108	100500	54883100	9840	9840	9840	9840	0
660	20231108	100400	54883100	9840	9840	9840	9840	0
661	20231108	100300	54883100	9840	9830	9840	9820	150
662	20231108	100200	53407270	9850	9850	9850	9850	0
663	20231108	100100	53407270	9850	9800	9850	9800	301
664	20231108	100000	50457420	9870	9870	9870	9870	1
665	20231108	095900	50447550	9810	9810	9810	9810	24
666	20231108	095800	50212110	9870	9870	9870	9870	0
667	20231108	095700	50212110	9870	9870	9870	9870	4
668	20231108	095600	50172630	9870	9870	9870	9870	1
669	20231108	095500	50162760	9880	9820	9880	9810	193
670	20231108	095400	48262130	9880	9880	9880	9880	0
671	20231108	095300	48262130	9880	9880	9880	9880	0
672	20231108	095200	48262130	9880	9880	9880	9880	0
673	20231108	095100	48262130	9880	9880	9880	9880	2
674	20231108	095000	48242370	9820	9820	9820	9820	19
675	20231108	094900	48055790	9900	9900	9900	9900	0
676	20231108	094800	48055790	9900	9900	9900	9900	0
677	20231108	094700	48055790	9900	9900	9900	9900	1
678	20231108	094600	48045890	9810	9810	9810	9810	0
679	20231108	094500	48045890	9810	9880	9890	9810	214
680	20231108	094400	45936680	9890	9890	9890	9890	0
681	20231108	094300	45936680	9890	9840	9890	9810	44
682	20231108	094200	45504040	9890	9860	9890	9860	8
683	20231108	094100	45425130	9850	9880	9890	9850	145
684	20231108	094000	43995150	9890	9880	9890	9880	7
685	20231108	093900	43925980	9880	9880	9880	9880	1
686	20231108	093800	43916100	9890	9890	9890	9890	3
687	20231108	093700	43886430	9900	9900	9900	9900	128
688	20231108	093600	42619230	9900	9890	9900	9890	2
689	20231108	093500	42599440	9860	9890	9890	9860	107
690	20231108	093400	41544240	9870	9890	9890	9850	5
691	20231108	093300	41494890	9870	9900	9900	9870	72
692	20231108	093200	40783590	9900	9900	9900	9900	0
693	20231108	093100	40783590	9900	9870	9900	9870	512
694	20231108	093000	35721500	9860	9860	9860	9850	148
695	20231108	092900	34262250	9800	9850	9850	9800	6
696	20231108	092800	34203250	9840	9840	9840	9840	1
697	20231108	092700	34193410	9780	9780	9780	9780	1
698	20231108	092600	34183630	9860	9860	9860	9860	0
699	20231108	092500	34183630	9860	9860	9860	9860	0
700	20231108	092400	34183630	9860	9860	9860	9860	0
701	20231108	092300	34183630	9860	9860	9860	9860	0
702	20231108	092200	34183630	9860	9860	9860	9860	5
703	20231108	092100	34134330	9860	9860	9860	9860	4
704	20231108	092000	34094890	9860	9860	9860	9860	0
705	20231108	091900	34094890	9860	9740	9860	9740	7
706	20231108	091800	34026040	9850	9750	9850	9750	1939
707	20231108	091700	15120690	9750	9750	9750	9750	62
708	20231108	091600	14516190	9750	9750	9750	9750	7
709	20231108	091500	14447940	9750	9750	9750	9750	1
710	20231108	091400	14438190	9730	9770	9770	9680	1188
711	20231108	091300	2831790	9770	9690	9770	9690	2
712	20231108	091200	2812330	9770	9770	9770	9770	0
713	20231108	091100	2812330	9770	9770	9770	9770	60
714	20231108	091000	2226130	9770	9770	9770	9770	1
715	20231108	090900	2216360	9670	9670	9670	9670	1
716	20231108	090800	2206690	9770	9770	9770	9770	100
717	20231108	090700	1229690	9880	9880	9880	9880	0
718	20231108	090600	1229690	9880	9880	9880	9880	0
719	20231108	090500	1229690	9880	9870	9880	9870	20
720	20231108	090400	1032120	9880	9880	9880	9880	0
721	20231108	090300	1032120	9880	9880	9880	9880	0
722	20231108	090200	1032120	9880	9880	9880	9880	50
723	20231108	090100	538120	9880	9880	9880	9880	11
724	20231108	090000	429440	9760	9760	9760	9760	44