KissMeData/306040/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	210200	66024960	9290	9290	9290	9290	317
3	20231114	210100	66024960	9290	9290	9290	9290	0
4	20231114	210000	66024960	9290	9290	9290	9290	0
5	20231114	205900	66024960	9290	9290	9290	9290	0
6	20231114	205800	66024960	9290	9290	9290	9290	0
7	20231114	205700	66024960	9290	9290	9290	9290	0
8	20231114	205600	66024960	9290	9290	9290	9290	0
9	20231114	205500	66024960	9290	9290	9290	9290	0
10	20231114	205400	66024960	9290	9290	9290	9290	0
11	20231114	205300	66024960	9290	9290	9290	9290	0
12	20231114	205200	66024960	9290	9290	9290	9290	0
13	20231114	205100	66024960	9290	9290	9290	9290	0
14	20231114	205000	66024960	9290	9290	9290	9290	0
15	20231114	204900	66024960	9290	9290	9290	9290	0
16	20231114	204800	66024960	9290	9290	9290	9290	0
17	20231114	204700	66024960	9290	9290	9290	9290	0
18	20231114	204600	66024960	9290	9290	9290	9290	0
19	20231114	204500	66024960	9290	9290	9290	9290	0
20	20231114	204400	66024960	9290	9290	9290	9290	0
21	20231114	204300	66024960	9290	9290	9290	9290	0
22	20231114	204200	66024960	9290	9290	9290	9290	0
23	20231114	204100	66024960	9290	9290	9290	9290	0
24	20231114	204000	66024960	9290	9290	9290	9290	0
25	20231114	203900	66024960	9290	9290	9290	9290	0
26	20231114	203800	66024960	9290	9290	9290	9290	0
27	20231114	203700	66024960	9290	9290	9290	9290	0
28	20231114	203600	66024960	9290	9290	9290	9290	0
29	20231114	203500	66024960	9290	9290	9290	9290	0
30	20231114	203400	66024960	9290	9290	9290	9290	0
31	20231114	203300	66024960	9290	9290	9290	9290	0
32	20231114	203200	66024960	9290	9290	9290	9290	317
33	20231114	203100	66024960	9290	9290	9290	9290	0
34	20231114	203000	66024960	9290	9290	9290	9290	0
35	20231114	202900	66024960	9290	9290	9290	9290	0
36	20231114	202800	66024960	9290	9290	9290	9290	0
37	20231114	202700	66024960	9290	9290	9290	9290	0
38	20231114	202600	66024960	9290	9290	9290	9290	0
39	20231114	202500	66024960	9290	9290	9290	9290	0
40	20231114	202400	66024960	9290	9290	9290	9290	0
41	20231114	202300	66024960	9290	9290	9290	9290	0
42	20231114	202200	66024960	9290	9290	9290	9290	0
43	20231114	202100	66024960	9290	9290	9290	9290	0
44	20231114	202000	66024960	9290	9290	9290	9290	0
45	20231114	201900	66024960	9290	9290	9290	9290	0
46	20231114	201800	66024960	9290	9290	9290	9290	0
47	20231114	201700	66024960	9290	9290	9290	9290	0
48	20231114	201600	66024960	9290	9290	9290	9290	0
49	20231114	201500	66024960	9290	9290	9290	9290	0
50	20231114	201400	66024960	9290	9290	9290	9290	0
51	20231114	201300	66024960	9290	9290	9290	9290	0
52	20231114	201200	66024960	9290	9290	9290	9290	0
53	20231114	201100	66024960	9290	9290	9290	9290	0
54	20231114	201000	66024960	9290	9290	9290	9290	0
55	20231114	200900	66024960	9290	9290	9290	9290	0
56	20231114	200800	66024960	9290	9290	9290	9290	0
57	20231114	200700	66024960	9290	9290	9290	9290	0
58	20231114	200600	66024960	9290	9290	9290	9290	0
59	20231114	200500	66024960	9290	9290	9290	9290	0
60	20231114	200400	66024960	9290	9290	9290	9290	0
61	20231114	200300	66024960	9290	9290	9290	9290	0
62	20231114	200200	66024960	9290	9290	9290	9290	317
63	20231114	200100	66024960	9290	9290	9290	9290	0
64	20231114	200000	66024960	9290	9290	9290	9290	0
65	20231114	195900	66024960	9290	9290	9290	9290	0
66	20231114	195800	66024960	9290	9290	9290	9290	0
67	20231114	195700	66024960	9290	9290	9290	9290	0
68	20231114	195600	66024960	9290	9290	9290	9290	0
69	20231114	195500	66024960	9290	9290	9290	9290	0
70	20231114	195400	66024960	9290	9290	9290	9290	0
71	20231114	195300	66024960	9290	9290	9290	9290	0
72	20231114	195200	66024960	9290	9290	9290	9290	0
73	20231114	195100	66024960	9290	9290	9290	9290	0
74	20231114	195000	66024960	9290	9290	9290	9290	0
75	20231114	194900	66024960	9290	9290	9290	9290	0
76	20231114	194800	66024960	9290	9290	9290	9290	0
77	20231114	194700	66024960	9290	9290	9290	9290	0
78	20231114	194600	66024960	9290	9290	9290	9290	0
79	20231114	194500	66024960	9290	9290	9290	9290	0
80	20231114	194400	66024960	9290	9290	9290	9290	0
81	20231114	194300	66024960	9290	9290	9290	9290	0
82	20231114	194200	66024960	9290	9290	9290	9290	0
83	20231114	194100	66024960	9290	9290	9290	9290	0
84	20231114	194000	66024960	9290	9290	9290	9290	0
85	20231114	193900	66024960	9290	9290	9290	9290	0
86	20231114	193800	66024960	9290	9290	9290	9290	0
87	20231114	193700	66024960	9290	9290	9290	9290	0
88	20231114	193600	66024960	9290	9290	9290	9290	0
89	20231114	193500	66024960	9290	9290	9290	9290	0
90	20231114	193400	66024960	9290	9290	9290	9290	0
91	20231114	193300	66024960	9290	9290	9290	9290	0
92	20231114	193200	66024960	9290	9290	9290	9290	317
93	20231114	193100	66024960	9290	9290	9290	9290	0
94	20231114	193000	66024960	9290	9290	9290	9290	0
95	20231114	192900	66024960	9290	9290	9290	9290	0
96	20231114	192800	66024960	9290	9290	9290	9290	0
97	20231114	192700	66024960	9290	9290	9290	9290	0
98	20231114	192600	66024960	9290	9290	9290	9290	0
99	20231114	192500	66024960	9290	9290	9290	9290	0
100	20231114	192400	66024960	9290	9290	9290	9290	0
101	20231114	192300	66024960	9290	9290	9290	9290	0
102	20231114	192200	66024960	9290	9290	9290	9290	0
103	20231114	192100	66024960	9290	9290	9290	9290	0
104	20231114	192000	66024960	9290	9290	9290	9290	0
105	20231114	191900	66024960	9290	9290	9290	9290	0
106	20231114	191800	66024960	9290	9290	9290	9290	0
107	20231114	191700	66024960	9290	9290	9290	9290	0
108	20231114	191600	66024960	9290	9290	9290	9290	0
109	20231114	191500	66024960	9290	9290	9290	9290	0
110	20231114	191400	66024960	9290	9290	9290	9290	0
111	20231114	191300	66024960	9290	9290	9290	9290	0
112	20231114	191200	66024960	9290	9290	9290	9290	0
113	20231114	191100	66024960	9290	9290	9290	9290	0
114	20231114	191000	66024960	9290	9290	9290	9290	0
115	20231114	190900	66024960	9290	9290	9290	9290	0
116	20231114	190800	66024960	9290	9290	9290	9290	0
117	20231114	190700	66024960	9290	9290	9290	9290	0
118	20231114	190600	66024960	9290	9290	9290	9290	0
119	20231114	190500	66024960	9290	9290	9290	9290	0
120	20231114	190400	66024960	9290	9290	9290	9290	0
121	20231114	190300	66024960	9290	9290	9290	9290	0
122	20231114	190200	66024960	9290	9290	9290	9290	317
123	20231114	190100	66024960	9290	9290	9290	9290	0
124	20231114	190000	66024960	9290	9290	9290	9290	0
125	20231114	185900	66024960	9290	9290	9290	9290	0
126	20231114	185800	66024960	9290	9290	9290	9290	0
127	20231114	185700	66024960	9290	9290	9290	9290	0
128	20231114	185600	66024960	9290	9290	9290	9290	0
129	20231114	185500	66024960	9290	9290	9290	9290	0
130	20231114	185400	66024960	9290	9290	9290	9290	0
131	20231114	185300	66024960	9290	9290	9290	9290	0
132	20231114	185200	66024960	9290	9290	9290	9290	0
133	20231114	185100	66024960	9290	9290	9290	9290	0
134	20231114	185000	66024960	9290	9290	9290	9290	0
135	20231114	184900	66024960	9290	9290	9290	9290	0
136	20231114	184800	66024960	9290	9290	9290	9290	0
137	20231114	184700	66024960	9290	9290	9290	9290	0
138	20231114	184600	66024960	9290	9290	9290	9290	0
139	20231114	184500	66024960	9290	9290	9290	9290	0
140	20231114	184400	66024960	9290	9290	9290	9290	0
141	20231114	184300	66024960	9290	9290	9290	9290	0
142	20231114	184200	66024960	9290	9290	9290	9290	0
143	20231114	184100	66024960	9290	9290	9290	9290	0
144	20231114	184000	66024960	9290	9290	9290	9290	0
145	20231114	183900	66024960	9290	9290	9290	9290	0
146	20231114	183800	66024960	9290	9290	9290	9290	0
147	20231114	183700	66024960	9290	9290	9290	9290	0
148	20231114	183600	66024960	9290	9290	9290	9290	0
149	20231114	183500	66024960	9290	9290	9290	9290	0
150	20231114	183400	66024960	9290	9290	9290	9290	0
151	20231114	183300	66024960	9290	9290	9290	9290	0
152	20231114	183200	66024960	9290	9290	9290	9290	317
153	20231114	183100	66024960	9290	9290	9290	9290	0
154	20231114	183000	66024960	9290	9290	9290	9290	0
155	20231114	182900	66024960	9290	9290	9290	9290	0
156	20231114	182800	66024960	9290	9290	9290	9290	0
157	20231114	182700	66024960	9290	9290	9290	9290	0
158	20231114	182600	66024960	9290	9290	9290	9290	0
159	20231114	182500	66024960	9290	9290	9290	9290	0
160	20231114	182400	66024960	9290	9290	9290	9290	0
161	20231114	182300	66024960	9290	9290	9290	9290	0
162	20231114	182200	66024960	9290	9290	9290	9290	0
163	20231114	182100	66024960	9290	9290	9290	9290	0
164	20231114	182000	66024960	9290	9290	9290	9290	0
165	20231114	181900	66024960	9290	9290	9290	9290	0
166	20231114	181800	66024960	9290	9290	9290	9290	0
167	20231114	181700	66024960	9290	9290	9290	9290	0
168	20231114	181600	66024960	9290	9290	9290	9290	0
169	20231114	181500	66024960	9290	9290	9290	9290	0
170	20231114	181400	66024960	9290	9290	9290	9290	0
171	20231114	181300	66024960	9290	9290	9290	9290	0
172	20231114	181200	66024960	9290	9290	9290	9290	0
173	20231114	181100	66024960	9290	9290	9290	9290	0
174	20231114	181000	66024960	9290	9290	9290	9290	0
175	20231114	180900	66024960	9290	9290	9290	9290	0
176	20231114	180800	66024960	9290	9290	9290	9290	0
177	20231114	180700	66024960	9290	9290	9290	9290	0
178	20231114	180600	66024960	9290	9290	9290	9290	0
179	20231114	180500	66024960	9290	9290	9290	9290	0
180	20231114	180400	66024960	9290	9290	9290	9290	0
181	20231114	180300	66024960	9290	9290	9290	9290	0
182	20231114	180200	66024960	9290	9290	9290	9290	317
183	20231114	180100	66024960	9290	9290	9290	9290	0
184	20231114	180000	66024960	9290	9290	9290	9290	0
185	20231114	175900	66024960	9290	9290	9290	9290	0
186	20231114	175800	66024960	9290	9290	9290	9290	0
187	20231114	175700	66024960	9290	9290	9290	9290	0
188	20231114	175600	66024960	9290	9290	9290	9290	0
189	20231114	175500	66024960	9290	9290	9290	9290	0
190	20231114	175400	66024960	9290	9290	9290	9290	0
191	20231114	175300	66024960	9290	9290	9290	9290	0
192	20231114	175200	66024960	9290	9290	9290	9290	0
193	20231114	175100	66024960	9290	9290	9290	9290	0
194	20231114	175000	66024960	9290	9290	9290	9290	0
195	20231114	174900	66024960	9290	9290	9290	9290	0
196	20231114	174800	66024960	9290	9290	9290	9290	0
197	20231114	174700	66024960	9290	9290	9290	9290	0
198	20231114	174600	66024960	9290	9290	9290	9290	0
199	20231114	174500	66024960	9290	9290	9290	9290	0
200	20231114	174400	66024960	9290	9290	9290	9290	0
201	20231114	174300	66024960	9290	9290	9290	9290	0
202	20231114	174200	66024960	9290	9290	9290	9290	0
203	20231114	174100	66024960	9290	9290	9290	9290	0
204	20231114	174000	66024960	9290	9290	9290	9290	0
205	20231114	173900	66024960	9290	9290	9290	9290	0
206	20231114	173800	66024960	9290	9290	9290	9290	0
207	20231114	173700	66024960	9290	9290	9290	9290	0
208	20231114	173600	66024960	9290	9290	9290	9290	0
209	20231114	173500	66024960	9290	9290	9290	9290	0
210	20231114	173400	66024960	9290	9290	9290	9290	0
211	20231114	173300	66024960	9290	9290	9290	9290	0
212	20231114	173200	66024960	9290	9290	9290	9290	317
213	20231114	173100	66024960	9290	9290	9290	9290	0
214	20231114	173000	66024960	9290	9290	9290	9290	0
215	20231114	172900	66024960	9290	9290	9290	9290	0
216	20231114	172800	66024960	9290	9290	9290	9290	0
217	20231114	172700	66024960	9290	9290	9290	9290	0
218	20231114	172600	66024960	9290	9290	9290	9290	0
219	20231114	172500	66024960	9290	9290	9290	9290	0
220	20231114	172400	66024960	9290	9290	9290	9290	0
221	20231114	172300	66024960	9290	9290	9290	9290	0
222	20231114	172200	66024960	9290	9290	9290	9290	0
223	20231114	172100	66024960	9290	9290	9290	9290	0
224	20231114	172000	66024960	9290	9290	9290	9290	0
225	20231114	171900	66024960	9290	9290	9290	9290	0
226	20231114	171800	66024960	9290	9290	9290	9290	0
227	20231114	171700	66024960	9290	9290	9290	9290	0
228	20231114	171600	66024960	9290	9290	9290	9290	0
229	20231114	171500	66024960	9290	9290	9290	9290	0
230	20231114	171400	66024960	9290	9290	9290	9290	0
231	20231114	171300	66024960	9290	9290	9290	9290	0
232	20231114	171200	66024960	9290	9290	9290	9290	0
233	20231114	171100	66024960	9290	9290	9290	9290	0
234	20231114	171000	66024960	9290	9290	9290	9290	0
235	20231114	170900	66024960	9290	9290	9290	9290	0
236	20231114	170800	66024960	9290	9290	9290	9290	0
237	20231114	170700	66024960	9290	9290	9290	9290	0
238	20231114	170600	66024960	9290	9290	9290	9290	0
239	20231114	170500	66024960	9290	9290	9290	9290	0
240	20231114	170400	66024960	9290	9290	9290	9290	0
241	20231114	170300	66024960	9290	9290	9290	9290	0
242	20231114	170200	66024960	9290	9290	9290	9290	317
243	20231114	170100	66024960	9290	9290	9290	9290	0
244	20231114	170000	66024960	9290	9290	9290	9290	0
245	20231114	165900	66024960	9290	9290	9290	9290	0
246	20231114	165800	66024960	9290	9290	9290	9290	0
247	20231114	165700	66024960	9290	9290	9290	9290	0
248	20231114	165600	66024960	9290	9290	9290	9290	0
249	20231114	165500	66024960	9290	9290	9290	9290	0
250	20231114	165400	66024960	9290	9290	9290	9290	0
251	20231114	165300	66024960	9290	9290	9290	9290	0
252	20231114	165200	66024960	9290	9290	9290	9290	0
253	20231114	165100	66024960	9290	9290	9290	9290	0
254	20231114	165000	66024960	9290	9290	9290	9290	0
255	20231114	164900	66024960	9290	9290	9290	9290	0
256	20231114	164800	66024960	9290	9290	9290	9290	0
257	20231114	164700	66024960	9290	9290	9290	9290	0
258	20231114	164600	66024960	9290	9290	9290	9290	0
259	20231114	164500	66024960	9290	9290	9290	9290	0
260	20231114	164400	66024960	9290	9290	9290	9290	0
261	20231114	164300	66024960	9290	9290	9290	9290	0
262	20231114	164200	66024960	9290	9290	9290	9290	0
263	20231114	164100	66024960	9290	9290	9290	9290	0
264	20231114	164000	66024960	9290	9290	9290	9290	0
265	20231114	163900	66024960	9290	9290	9290	9290	0
266	20231114	163800	66024960	9290	9290	9290	9290	0
267	20231114	163700	66024960	9290	9290	9290	9290	0
268	20231114	163600	66024960	9290	9290	9290	9290	0
269	20231114	163500	66024960	9290	9290	9290	9290	0
270	20231114	163400	66024960	9290	9290	9290	9290	0
271	20231114	163300	66024960	9290	9290	9290	9290	0
272	20231114	163200	66024960	9290	9290	9290	9290	317
273	20231114	163100	66024960	9290	9290	9290	9290	0
274	20231114	163000	66024960	9290	9290	9290	9290	0
275	20231114	162900	66024960	9290	9290	9290	9290	0
276	20231114	162800	66024960	9290	9290	9290	9290	0
277	20231114	162700	66024960	9290	9290	9290	9290	0
278	20231114	162600	66024960	9290	9290	9290	9290	0
279	20231114	162500	66024960	9290	9290	9290	9290	0
280	20231114	162400	66024960	9290	9290	9290	9290	0
281	20231114	162300	66024960	9290	9290	9290	9290	0
282	20231114	162200	66024960	9290	9290	9290	9290	0
283	20231114	162100	66024960	9290	9290	9290	9290	0
284	20231114	162000	66024960	9290	9290	9290	9290	0
285	20231114	161900	66024960	9290	9290	9290	9290	0
286	20231114	161800	66024960	9290	9290	9290	9290	0
287	20231114	161700	66024960	9290	9290	9290	9290	0
288	20231114	161600	66024960	9290	9290	9290	9290	0
289	20231114	161500	66024960	9290	9290	9290	9290	0
290	20231114	161400	66024960	9290	9290	9290	9290	0
291	20231114	161300	66024960	9290	9290	9290	9290	0
292	20231114	161200	66024960	9290	9290	9290	9290	0
293	20231114	161100	66024960	9290	9290	9290	9290	0
294	20231114	161000	66024960	9290	9290	9290	9290	0
295	20231114	160900	66024960	9290	9290	9290	9290	0
296	20231114	160800	66024960	9290	9290	9290	9290	0
297	20231114	160700	66024960	9290	9290	9290	9290	0
298	20231114	160600	66024960	9290	9290	9290	9290	0
299	20231114	160500	66024960	9290	9290	9290	9290	0
300	20231114	160400	66024960	9290	9290	9290	9290	0
301	20231114	160300	66024960	9290	9290	9290	9290	0
302	20231114	160200	66024960	9290	9290	9290	9290	317
303	20231114	160100	66024960	9290	9290	9290	9290	0
304	20231114	160000	66024960	9290	9290	9290	9290	0
305	20231114	155900	66024960	9290	9290	9290	9290	0
306	20231114	155800	66024960	9290	9290	9290	9290	0
307	20231114	155700	66024960	9290	9290	9290	9290	0
308	20231114	155600	66024960	9290	9290	9290	9290	0
309	20231114	155500	66024960	9290	9290	9290	9290	0
310	20231114	155400	66024960	9290	9290	9290	9290	0
311	20231114	155300	66024960	9290	9290	9290	9290	0
312	20231114	155200	66024960	9290	9290	9290	9290	0
313	20231114	155100	66024960	9290	9290	9290	9290	0
314	20231114	155000	66024960	9290	9290	9290	9290	0
315	20231114	154900	66024960	9290	9290	9290	9290	0
316	20231114	154800	66024960	9290	9290	9290	9290	0
317	20231114	154700	66024960	9290	9290	9290	9290	0
318	20231114	154600	66024960	9290	9290	9290	9290	0
319	20231114	154500	66024960	9290	9290	9290	9290	0
320	20231114	154400	66024960	9290	9290	9290	9290	0
321	20231114	154300	66024960	9290	9290	9290	9290	0
322	20231114	154200	66024960	9290	9290	9290	9290	0
323	20231114	154100	66024960	9290	9290	9290	9290	0
324	20231114	154000	66024960	9290	9290	9290	9290	0
325	20231114	153900	66024960	9290	9290	9290	9290	0
326	20231114	153800	66024960	9290	9290	9290	9290	0
327	20231114	153700	66024960	9290	9290	9290	9290	0
328	20231114	153600	66024960	9290	9290	9290	9290	0
329	20231114	153500	66024960	9290	9290	9290	9290	0
330	20231114	153400	66024960	9290	9290	9290	9290	0
331	20231114	153300	66024960	9290	9290	9290	9290	0
332	20231114	153200	66024960	9290	9290	9290	9290	317
333	20231114	153100	66024960	9290	9290	9290	9290	0
334	20231114	153000	66024960	9290	9290	9290	9290	317
335	20231114	152900	63080030	9270	9270	9270	9270	0
336	20231114	152800	63080030	9270	9270	9270	9270	0
337	20231114	152700	63080030	9270	9270	9270	9270	0
338	20231114	152600	63080030	9270	9270	9270	9270	0
339	20231114	152500	63080030	9270	9270	9270	9270	0
340	20231114	152400	63080030	9270	9270	9270	9270	0
341	20231114	152300	63080030	9270	9270	9270	9270	0
342	20231114	152200	63080030	9270	9270	9270	9270	0
343	20231114	152100	63080030	9270	9270	9270	9270	0
344	20231114	152000	63080030	9270	9270	9270	9270	0
345	20231114	151900	63080030	9270	9270	9270	9270	0
346	20231114	151800	63080030	9270	9270	9270	9270	0
347	20231114	151700	63080030	9270	9270	9270	9270	0
348	20231114	151600	63080030	9270	9270	9270	9270	106
349	20231114	151500	62097410	9280	9280	9280	9280	0
350	20231114	151400	62097410	9280	9280	9280	9280	245
351	20231114	151300	59823810	9280	9280	9280	9280	0
352	20231114	151200	59823810	9280	9280	9280	9280	0
353	20231114	151100	59823810	9280	9280	9280	9280	0
354	20231114	151000	59823810	9280	9280	9280	9280	0
355	20231114	150900	59823810	9280	9280	9280	9280	0
356	20231114	150800	59823810	9280	9280	9280	9280	400
357	20231114	150700	56111810	9270	9270	9270	9270	0
358	20231114	150600	56111810	9270	9270	9270	9270	0
359	20231114	150500	56111810	9270	9270	9270	9270	0
360	20231114	150400	56111810	9270	9270	9270	9270	0
361	20231114	150300	56111810	9270	9260	9270	9260	78
362	20231114	150200	55388770	9270	9270	9270	9270	0
363	20231114	150100	55388770	9270	9270	9270	9270	1
364	20231114	150000	55379500	9260	9260	9260	9260	0
365	20231114	145900	55379500	9260	9260	9260	9260	0
366	20231114	145800	55379500	9260	9260	9260	9260	86
367	20231114	145700	54583140	9260	9260	9260	9260	5
368	20231114	145600	54536840	9260	9260	9260	9260	0
369	20231114	145500	54536840	9260	9260	9260	9260	4
370	20231114	145400	54499800	9260	9260	9260	9260	0
371	20231114	145300	54499800	9260	9260	9260	9260	0
372	20231114	145200	54499800	9260	9260	9260	9260	0
373	20231114	145100	54499800	9260	9260	9260	9260	0
374	20231114	145000	54499800	9260	9260	9260	9260	0
375	20231114	144900	54499800	9260	9260	9260	9260	0
376	20231114	144800	54499800	9260	9260	9260	9260	0
377	20231114	144700	54499800	9260	9260	9260	9260	0
378	20231114	144600	54499800	9260	9260	9260	9260	0
379	20231114	144500	54499800	9260	9260	9260	9260	0
380	20231114	144400	54499800	9260	9260	9260	9260	0
381	20231114	144300	54499800	9260	9260	9260	9260	21
382	20231114	144200	54305340	9270	9270	9270	9270	0
383	20231114	144100	54305340	9270	9270	9270	9270	0
384	20231114	144000	54305340	9270	9270	9270	9270	0
385	20231114	143900	54305340	9270	9270	9270	9270	0
386	20231114	143800	54305340	9270	9270	9270	9270	0
387	20231114	143700	54305340	9270	9270	9270	9270	0
388	20231114	143600	54305340	9270	9270	9270	9270	1
389	20231114	143500	54296070	9270	9270	9270	9270	0
390	20231114	143400	54296070	9270	9270	9270	9270	2
391	20231114	143300	54277530	9270	9270	9270	9270	0
392	20231114	143200	54277530	9270	9270	9270	9270	8
393	20231114	143100	54203370	9250	9250	9250	9250	0
394	20231114	143000	54203370	9250	9250	9250	9250	0
395	20231114	142900	54203370	9250	9250	9250	9250	0
396	20231114	142800	54203370	9250	9250	9250	9250	0
397	20231114	142700	54203370	9250	9250	9250	9250	0
398	20231114	142600	54203370	9250	9250	9250	9250	182
399	20231114	142500	52519870	9260	9260	9260	9260	3
400	20231114	142400	52492090	9270	9270	9270	9270	0
401	20231114	142300	52492090	9270	9270	9270	9270	0
402	20231114	142200	52492090	9270	9270	9270	9270	0
403	20231114	142100	52492090	9270	9270	9270	9270	0
404	20231114	142000	52492090	9270	9270	9270	9270	0
405	20231114	141900	52492090	9270	9270	9270	9270	1
406	20231114	141800	52482820	9270	9270	9270	9270	0
407	20231114	141700	52482820	9270	9270	9270	9270	4
408	20231114	141600	52445740	9260	9260	9260	9260	0
409	20231114	141500	52445740	9260	9260	9260	9260	0
410	20231114	141400	52445740	9260	9270	9270	9260	55
411	20231114	141300	51936340	9280	9280	9280	9280	0
412	20231114	141200	51936340	9280	9280	9280	9280	9
413	20231114	141100	51852820	9280	9280	9280	9280	0
414	20231114	141000	51852820	9280	9280	9280	9280	0
415	20231114	140900	51852820	9280	9280	9280	9280	0
416	20231114	140800	51852820	9280	9280	9280	9280	0
417	20231114	140700	51852820	9280	9280	9280	9280	0
418	20231114	140600	51852820	9280	9280	9280	9280	0
419	20231114	140500	51852820	9280	9280	9280	9280	0
420	20231114	140400	51852820	9280	9280	9280	9280	0
421	20231114	140300	51852820	9280	9280	9280	9280	0
422	20231114	140200	51852820	9280	9280	9280	9280	0
423	20231114	140100	51852820	9280	9280	9280	9280	0
424	20231114	140000	51852820	9280	9280	9280	9280	0
425	20231114	135900	51852820	9280	9280	9280	9280	0
426	20231114	135800	51852820	9280	9280	9280	9280	0
427	20231114	135700	51852820	9280	9280	9280	9280	0
428	20231114	135600	51852820	9280	9280	9280	9280	0
429	20231114	135500	51852820	9280	9280	9280	9280	1
430	20231114	135400	51843540	9280	9280	9280	9280	0
431	20231114	135300	51843540	9280	9280	9280	9280	0
432	20231114	135200	51843540	9280	9280	9280	9280	0
433	20231114	135100	51843540	9280	9280	9280	9280	0
434	20231114	135000	51843540	9280	9280	9280	9280	0
435	20231114	134900	51843540	9280	9280	9280	9280	0
436	20231114	134800	51843540	9280	9280	9280	9280	0
437	20231114	134700	51843540	9280	9280	9280	9280	0
438	20231114	134600	51843540	9280	9280	9280	9280	0
439	20231114	134500	51843540	9280	9280	9280	9280	0
440	20231114	134400	51843540	9280	9280	9280	9280	0
441	20231114	134300	51843540	9280	9280	9280	9280	0
442	20231114	134200	51843540	9280	9280	9280	9280	0
443	20231114	134100	51843540	9280	9280	9280	9280	0
444	20231114	134000	51843540	9280	9280	9280	9280	0
445	20231114	133900	51843540	9280	9280	9280	9280	0
446	20231114	133800	51843540	9280	9280	9280	9280	0
447	20231114	133700	51843540	9280	9280	9280	9280	0
448	20231114	133600	51843540	9280	9280	9280	9280	0
449	20231114	133500	51843540	9280	9280	9280	9280	0
450	20231114	133400	51843540	9280	9280	9280	9280	0
451	20231114	133300	51843540	9280	9280	9280	9280	0
452	20231114	133200	51843540	9280	9280	9280	9280	0
453	20231114	133100	51843540	9280	9280	9280	9280	0
454	20231114	133000	51843540	9280	9280	9280	9280	0
455	20231114	132900	51843540	9280	9280	9280	9280	300
456	20231114	132800	49059540	9280	9280	9280	9280	0
457	20231114	132700	49059540	9280	9280	9280	9280	0
458	20231114	132600	49059540	9280	9280	9280	9280	0
459	20231114	132500	49059540	9280	9280	9280	9280	0
460	20231114	132400	49059540	9280	9280	9280	9280	0
461	20231114	132300	49059540	9280	9280	9280	9280	0
462	20231114	132200	49059540	9280	9280	9280	9280	0
463	20231114	132100	49059540	9280	9280	9280	9280	0
464	20231114	132000	49059540	9280	9280	9280	9280	0
465	20231114	131900	49059540	9280	9280	9280	9280	0
466	20231114	131800	49059540	9280	9280	9280	9280	0
467	20231114	131700	49059540	9280	9280	9280	9280	0
468	20231114	131600	49059540	9280	9280	9280	9280	1
469	20231114	131500	49050260	9280	9280	9280	9280	0
470	20231114	131400	49050260	9280	9280	9280	9280	0
471	20231114	131300	49050260	9280	9280	9280	9280	0
472	20231114	131200	49050260	9280	9280	9280	9280	0
473	20231114	131100	49050260	9280	9280	9280	9280	0
474	20231114	131000	49050260	9280	9280	9280	9280	0
475	20231114	130900	49050260	9280	9280	9280	9280	0
476	20231114	130800	49050260	9280	9280	9280	9280	0
477	20231114	130700	49050260	9280	9280	9280	9280	0
478	20231114	130600	49050260	9280	9280	9280	9280	0
479	20231114	130500	49050260	9280	9280	9280	9280	0
480	20231114	130400	49050260	9280	9280	9280	9280	0
481	20231114	130300	49050260	9280	9280	9280	9280	0
482	20231114	130200	49050260	9280	9280	9280	9280	0
483	20231114	130100	49050260	9280	9280	9280	9280	0
484	20231114	130000	49050260	9280	9280	9280	9280	0
485	20231114	125900	49050260	9280	9280	9280	9280	0
486	20231114	125800	49050260	9280	9280	9280	9280	0
487	20231114	125700	49050260	9280	9280	9280	9280	0
488	20231114	125600	49050260	9280	9280	9280	9280	0
489	20231114	125500	49050260	9280	9280	9280	9280	0
490	20231114	125400	49050260	9280	9280	9280	9280	0
491	20231114	125300	49050260	9280	9280	9280	9280	0
492	20231114	125200	49050260	9280	9280	9280	9280	0
493	20231114	125100	49050260	9280	9280	9280	9280	2
494	20231114	125000	49031700	9280	9280	9280	9280	0
495	20231114	124900	49031700	9280	9280	9280	9280	0
496	20231114	124800	49031700	9280	9280	9280	9280	0
497	20231114	124700	49031700	9280	9280	9280	9280	0
498	20231114	124600	49031700	9280	9280	9280	9280	0
499	20231114	124500	49031700	9280	9280	9280	9280	0
500	20231114	124400	49031700	9280	9280	9280	9280	0
501	20231114	124300	49031700	9280	9280	9280	9280	0
502	20231114	124200	49031700	9280	9280	9280	9280	0
503	20231114	124100	49031700	9280	9280	9280	9280	2
504	20231114	124000	49013140	9290	9280	9290	9280	6
505	20231114	123900	48957410	9290	9290	9290	9290	0
506	20231114	123800	48957410	9290	9290	9290	9290	0
507	20231114	123700	48957410	9290	9290	9290	9290	0
508	20231114	123600	48957410	9290	9290	9290	9290	0
509	20231114	123500	48957410	9290	9290	9290	9290	0
510	20231114	123400	48957410	9290	9290	9290	9290	0
511	20231114	123300	48957410	9290	9290	9290	9290	0
512	20231114	123200	48957410	9290	9290	9290	9290	2
513	20231114	123100	48938830	9290	9290	9290	9290	0
514	20231114	123000	48938830	9290	9290	9290	9290	0
515	20231114	122900	48938830	9290	9290	9290	9290	0
516	20231114	122800	48938830	9290	9290	9290	9290	2
517	20231114	122700	48920250	9300	9300	9300	9300	0
518	20231114	122600	48920250	9300	9300	9300	9300	0
519	20231114	122500	48920250	9300	9300	9300	9300	0
520	20231114	122400	48920250	9300	9300	9300	9300	0
521	20231114	122300	48920250	9300	9300	9300	9300	0
522	20231114	122200	48920250	9300	9300	9300	9300	0
523	20231114	122100	48920250	9300	9300	9300	9300	0
524	20231114	122000	48920250	9300	9300	9300	9300	0
525	20231114	121900	48920250	9300	9300	9300	9300	0
526	20231114	121800	48920250	9300	9300	9300	9300	0
527	20231114	121700	48920250	9300	9300	9300	9300	0
528	20231114	121600	48920250	9300	9300	9300	9300	0
529	20231114	121500	48920250	9300	9300	9300	9300	0
530	20231114	121400	48920250	9300	9300	9300	9300	0
531	20231114	121300	48920250	9300	9300	9300	9300	0
532	20231114	121200	48920250	9300	9300	9300	9300	0
533	20231114	121100	48920250	9300	9300	9300	9300	0
534	20231114	121000	48920250	9300	9300	9300	9300	0
535	20231114	120900	48920250	9300	9300	9300	9300	0
536	20231114	120800	48920250	9300	9300	9300	9300	0
537	20231114	120700	48920250	9300	9300	9300	9300	0
538	20231114	120600	48920250	9300	9300	9300	9300	0
539	20231114	120500	48920250	9300	9300	9300	9300	2
540	20231114	120400	48901650	9300	9300	9300	9300	0
541	20231114	120300	48901650	9300	9300	9300	9300	0
542	20231114	120200	48901650	9300	9300	9300	9300	3
543	20231114	120100	48873750	9300	9300	9300	9300	0
544	20231114	120000	48873750	9300	9300	9300	9300	0
545	20231114	115900	48873750	9300	9300	9300	9300	0
546	20231114	115800	48873750	9300	9300	9300	9300	0
547	20231114	115700	48873750	9300	9300	9300	9300	0
548	20231114	115600	48873750	9300	9300	9300	9300	0
549	20231114	115500	48873750	9300	9300	9300	9300	1
550	20231114	115400	48864450	9300	9300	9300	9300	0
551	20231114	115300	48864450	9300	9300	9300	9300	0
552	20231114	115200	48864450	9300	9300	9300	9300	0
553	20231114	115100	48864450	9300	9300	9300	9300	0
554	20231114	115000	48864450	9300	9300	9300	9300	0
555	20231114	114900	48864450	9300	9300	9300	9300	1
556	20231114	114800	48855150	9250	9250	9250	9250	0
557	20231114	114700	48855150	9250	9250	9250	9250	0
558	20231114	114600	48855150	9250	9250	9250	9250	0
559	20231114	114500	48855150	9250	9250	9250	9250	0
560	20231114	114400	48855150	9250	9210	9250	9210	1860
561	20231114	114300	31698640	9200	9200	9200	9200	0
562	20231114	114200	31698640	9200	9200	9200	9200	300
563	20231114	114100	28938640	9200	9200	9200	9200	0
564	20231114	114000	28938640	9200	9200	9200	9200	0
565	20231114	113900	28938640	9200	9200	9200	9200	0
566	20231114	113800	28938640	9200	9200	9200	9200	0
567	20231114	113700	28938640	9200	9200	9200	9200	0
568	20231114	113600	28938640	9200	9200	9200	9200	0
569	20231114	113500	28938640	9200	9200	9200	9200	0
570	20231114	113400	28938640	9200	9200	9200	9200	0
571	20231114	113300	28938640	9200	9200	9200	9200	0
572	20231114	113200	28938640	9200	9200	9200	9200	0
573	20231114	113100	28938640	9200	9200	9200	9200	0
574	20231114	113000	28938640	9200	9200	9200	9200	0
575	20231114	112900	28938640	9200	9200	9200	9200	0
576	20231114	112800	28938640	9200	9200	9200	9200	0
577	20231114	112700	28938640	9200	9200	9200	9200	0
578	20231114	112600	28938640	9200	9200	9200	9200	0
579	20231114	112500	28938640	9200	9200	9200	9200	0
580	20231114	112400	28938640	9200	9200	9200	9200	0
581	20231114	112300	28938640	9200	9200	9200	9200	0
582	20231114	112200	28938640	9200	9200	9200	9200	4
583	20231114	112100	28901840	9200	9200	9200	9200	0
584	20231114	112000	28901840	9200	9200	9200	9200	0
585	20231114	111900	28901840	9200	9200	9200	9200	0
586	20231114	111800	28901840	9200	9200	9200	9200	0
587	20231114	111700	28901840	9200	9200	9200	9200	0
588	20231114	111600	28901840	9200	9200	9210	9200	4
589	20231114	111500	28865020	9210	9210	9210	9210	0
590	20231114	111400	28865020	9210	9210	9210	9210	90
591	20231114	111300	28036120	9210	9210	9210	9210	0
592	20231114	111200	28036120	9210	9210	9210	9210	20
593	20231114	111100	27851920	9210	9210	9210	9210	0
594	20231114	111000	27851920	9210	9210	9210	9210	0
595	20231114	110900	27851920	9210	9210	9210	9210	0
596	20231114	110800	27851920	9210	9210	9210	9210	0
597	20231114	110700	27851920	9210	9210	9210	9210	0
598	20231114	110600	27851920	9210	9210	9210	9210	0
599	20231114	110500	27851920	9210	9210	9210	9210	0
600	20231114	110400	27851920	9210	9210	9210	9210	0
601	20231114	110300	27851920	9210	9210	9210	9210	0
602	20231114	110200	27851920	9210	9210	9210	9210	0
603	20231114	110100	27851920	9210	9210	9210	9210	11
604	20231114	110000	27750610	9210	9210	9210	9210	0
605	20231114	105900	27750610	9210	9210	9210	9210	52
606	20231114	105800	27271690	9210	9210	9210	9210	0
607	20231114	105700	27271690	9210	9210	9210	9210	0
608	20231114	105600	27271690	9210	9210	9210	9210	0
609	20231114	105500	27271690	9210	9210	9210	9210	0
610	20231114	105400	27271690	9210	9210	9210	9210	0
611	20231114	105300	27271690	9210	9210	9210	9210	0
612	20231114	105200	27271690	9210	9210	9210	9210	0
613	20231114	105100	27271690	9210	9210	9210	9210	0
614	20231114	105000	27271690	9210	9210	9210	9210	0
615	20231114	104900	27271690	9210	9210	9210	9210	4
616	20231114	104800	27234850	9210	9210	9210	9210	0
617	20231114	104700	27234850	9210	9210	9210	9210	0
618	20231114	104600	27234850	9210	9210	9210	9210	0
619	20231114	104500	27234850	9210	9210	9210	9210	0
620	20231114	104400	27234850	9210	9210	9210	9210	50
621	20231114	104300	26774350	9220	9220	9220	9220	0
622	20231114	104200	26774350	9220	9220	9220	9220	0
623	20231114	104100	26774350	9220	9220	9220	9220	0
624	20231114	104000	26774350	9220	9220	9220	9220	0
625	20231114	103900	26774350	9220	9220	9220	9220	0
626	20231114	103800	26774350	9220	9220	9220	9220	0
627	20231114	103700	26774350	9220	9220	9220	9220	0
628	20231114	103600	26774350	9220	9220	9220	9220	0
629	20231114	103500	26774350	9220	9220	9220	9220	0
630	20231114	103400	26774350	9220	9220	9220	9220	0
631	20231114	103300	26774350	9220	9220	9220	9220	0
632	20231114	103200	26774350	9220	9220	9220	9220	0
633	20231114	103100	26774350	9220	9220	9220	9220	0
634	20231114	103000	26774350	9220	9220	9220	9220	0
635	20231114	102900	26774350	9220	9220	9220	9220	0
636	20231114	102800	26774350	9220	9190	9220	9190	60
637	20231114	102700	26222050	9160	9160	9160	9160	0
638	20231114	102600	26222050	9160	9160	9160	9160	0
639	20231114	102500	26222050	9160	9160	9160	9160	0
640	20231114	102400	26222050	9160	9160	9160	9160	0
641	20231114	102300	26222050	9160	9160	9160	9160	0
642	20231114	102200	26222050	9160	9160	9160	9160	0
643	20231114	102100	26222050	9160	9160	9160	9160	0
644	20231114	102000	26222050	9160	9160	9160	9160	0
645	20231114	101900	26222050	9160	9160	9160	9160	0
646	20231114	101800	26222050	9160	9160	9160	9160	0
647	20231114	101700	26222050	9160	9160	9160	9160	0
648	20231114	101600	26222050	9160	9160	9160	9160	0
649	20231114	101500	26222050	9160	9160	9160	9160	0
650	20231114	101400	26222050	9160	9160	9160	9160	0
651	20231114	101300	26222050	9160	9160	9160	9160	0
652	20231114	101200	26222050	9160	9160	9160	9160	0
653	20231114	101100	26222050	9160	9160	9160	9160	0
654	20231114	101000	26222050	9160	9160	9160	9160	0
655	20231114	100900	26222050	9160	9210	9210	9160	55
656	20231114	100800	25716900	9160	9160	9160	9160	0
657	20231114	100700	25716900	9160	9160	9160	9160	0
658	20231114	100600	25716900	9160	9160	9160	9160	0
659	20231114	100500	25716900	9160	9200	9200	9160	876
660	20231114	100400	17675510	9210	9210	9210	9210	0
661	20231114	100300	17675510	9210	9210	9210	9210	0
662	20231114	100200	17675510	9210	9210	9210	9210	0
663	20231114	100100	17675510	9210	9210	9210	9210	51
664	20231114	100000	17205800	9210	9210	9210	9210	1
665	20231114	095900	17196590	9220	9220	9220	9220	0
666	20231114	095800	17196590	9220	9220	9220	9220	170
667	20231114	095700	15629190	9220	9220	9220	9220	0
668	20231114	095600	15629190	9220	9220	9220	9220	0
669	20231114	095500	15629190	9220	9220	9220	9220	0
670	20231114	095400	15629190	9220	9220	9220	9220	0
671	20231114	095300	15629190	9220	9220	9220	9220	0
672	20231114	095200	15629190	9220	9220	9220	9220	0
673	20231114	095100	15629190	9220	9220	9220	9220	0
674	20231114	095000	15629190	9220	9220	9220	9220	84
675	20231114	094900	14854710	9220	9220	9220	9220	0
676	20231114	094800	14854710	9220	9200	9220	9200	302
677	20231114	094700	12076290	9220	9200	9220	9200	2
678	20231114	094600	12057870	9220	9220	9220	9220	0
679	20231114	094500	12057870	9220	9220	9220	9220	0
680	20231114	094400	12057870	9220	9220	9220	9220	0
681	20231114	094300	12057870	9220	9220	9220	9220	0
682	20231114	094200	12057870	9220	9220	9220	9220	0
683	20231114	094100	12057870	9220	9220	9220	9220	0
684	20231114	094000	12057870	9220	9220	9220	9220	0
685	20231114	093900	12057870	9220	9220	9220	9220	0
686	20231114	093800	12057870	9220	9220	9220	9220	2
687	20231114	093700	12039430	9250	9250	9250	9250	5
688	20231114	093600	11993180	9250	9250	9250	9250	0
689	20231114	093500	11993180	9250	9250	9250	9250	1
690	20231114	093400	11983930	9240	9240	9240	9240	0
691	20231114	093300	11983930	9240	9240	9240	9240	0
692	20231114	093200	11983930	9240	9240	9240	9240	0
693	20231114	093100	11983930	9240	9240	9240	9240	0
694	20231114	093000	11983930	9240	9240	9240	9240	0
695	20231114	092900	11983930	9240	9240	9240	9240	0
696	20231114	092800	11983930	9240	9240	9240	9240	0
697	20231114	092700	11983930	9240	9240	9240	9240	0
698	20231114	092600	11983930	9240	9240	9240	9240	0
699	20231114	092500	11983930	9240	9240	9240	9240	89
700	20231114	092400	11161570	9240	9240	9240	9240	0
701	20231114	092300	11161570	9240	9240	9240	9240	0
702	20231114	092200	11161570	9240	9240	9240	9240	0
703	20231114	092100	11161570	9240	9250	9250	9240	501
704	20231114	092000	6532320	9250	9250	9250	9250	1
705	20231114	091900	6523070	9250	9250	9250	9250	21
706	20231114	091800	6328820	9240	9240	9240	9240	0
707	20231114	091700	6328820	9240	9240	9240	9240	0
708	20231114	091600	6328820	9240	9240	9240	9240	0
709	20231114	091500	6328820	9240	9240	9240	9240	0
710	20231114	091400	6328820	9240	9240	9240	9240	0
711	20231114	091300	6328820	9240	9240	9240	9240	0
712	20231114	091200	6328820	9240	9240	9240	9240	0
713	20231114	091100	6328820	9240	9240	9240	9240	0
714	20231114	091000	6328820	9240	9240	9240	9240	0
715	20231114	090900	6328820	9240	9240	9240	9240	0
716	20231114	090800	6328820	9240	9240	9240	9240	0
717	20231114	090700	6328820	9240	9240	9240	9240	0
718	20231114	090600	6328820	9240	9240	9240	9240	1
719	20231114	090500	6319580	9150	9240	9240	9150	159
720	20231114	090400	4863170	9310	9310	9310	9310	0
721	20231114	090300	4863170	9310	9310	9310	9310	4
722	20231114	090200	4825930	9380	9380	9390	9380	64
723	20231114	090100	4225330	9400	9300	9400	9300	106
724	20231114	090000	3231230	9400	9150	9400	9110	353