KissMeData/001230/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183300	484497480	8880	8880	8880	8880	611
3	20231108	183200	484497480	8880	8880	8880	8880	0
4	20231108	183100	484497480	8880	8880	8880	8880	0
5	20231108	183000	484497480	8880	8880	8880	8880	0
6	20231108	182900	484497480	8880	8880	8880	8880	0
7	20231108	182800	484497480	8880	8880	8880	8880	0
8	20231108	182700	484497480	8880	8880	8880	8880	0
9	20231108	182600	484497480	8880	8880	8880	8880	0
10	20231108	182500	484497480	8880	8880	8880	8880	0
11	20231108	182400	484497480	8880	8880	8880	8880	0
12	20231108	182300	484497480	8880	8880	8880	8880	0
13	20231108	182200	484497480	8880	8880	8880	8880	0
14	20231108	182100	484497480	8880	8880	8880	8880	0
15	20231108	182000	484497480	8880	8880	8880	8880	0
16	20231108	181900	484497480	8880	8880	8880	8880	0
17	20231108	181800	484497480	8880	8880	8880	8880	0
18	20231108	181700	484497480	8880	8880	8880	8880	0
19	20231108	181600	484497480	8880	8880	8880	8880	0
20	20231108	181500	484497480	8880	8880	8880	8880	0
21	20231108	181400	484497480	8880	8880	8880	8880	0
22	20231108	181300	484497480	8880	8880	8880	8880	0
23	20231108	181200	484497480	8880	8880	8880	8880	0
24	20231108	181100	484497480	8880	8880	8880	8880	0
25	20231108	181000	484497480	8880	8880	8880	8880	0
26	20231108	180900	484497480	8880	8880	8880	8880	0
27	20231108	180800	484497480	8880	8880	8880	8880	0
28	20231108	180700	484497480	8880	8880	8880	8880	0
29	20231108	180600	484497480	8880	8880	8880	8880	0
30	20231108	180500	484497480	8880	8880	8880	8880	0
31	20231108	180400	484497480	8880	8880	8880	8880	0
32	20231108	180300	484497480	8880	8880	8880	8880	611
33	20231108	180200	484497480	8880	8880	8880	8880	0
34	20231108	180100	484497480	8880	8880	8880	8880	0
35	20231108	180000	484497480	8880	8880	8880	8880	0
36	20231108	175900	484497480	8880	8880	8880	8880	0
37	20231108	175800	484497480	8880	8880	8880	8880	0
38	20231108	175700	484497480	8880	8880	8880	8880	0
39	20231108	175600	484497480	8880	8880	8880	8880	0
40	20231108	175500	484497480	8880	8880	8880	8880	0
41	20231108	175400	484497480	8880	8880	8880	8880	0
42	20231108	175300	484497480	8880	8880	8880	8880	0
43	20231108	175200	484497480	8880	8880	8880	8880	0
44	20231108	175100	484497480	8880	8880	8880	8880	0
45	20231108	175000	484497480	8880	8880	8880	8880	0
46	20231108	174900	484497480	8880	8880	8880	8880	0
47	20231108	174800	484497480	8880	8880	8880	8880	0
48	20231108	174700	484497480	8880	8880	8880	8880	0
49	20231108	174600	484497480	8880	8880	8880	8880	0
50	20231108	174500	484497480	8880	8880	8880	8880	0
51	20231108	174400	484497480	8880	8880	8880	8880	0
52	20231108	174300	484497480	8880	8880	8880	8880	0
53	20231108	174200	484497480	8880	8880	8880	8880	0
54	20231108	174100	484497480	8880	8880	8880	8880	0
55	20231108	174000	484497480	8880	8880	8880	8880	0
56	20231108	173900	484497480	8880	8880	8880	8880	0
57	20231108	173800	484497480	8880	8880	8880	8880	0
58	20231108	173700	484497480	8880	8880	8880	8880	0
59	20231108	173600	484497480	8880	8880	8880	8880	0
60	20231108	173500	484497480	8880	8880	8880	8880	0
61	20231108	173400	484497480	8880	8880	8880	8880	0
62	20231108	173300	484497480	8880	8880	8880	8880	611
63	20231108	173200	484497480	8880	8880	8880	8880	0
64	20231108	173100	484497480	8880	8880	8880	8880	0
65	20231108	173000	484497480	8880	8880	8880	8880	0
66	20231108	172900	484497480	8880	8880	8880	8880	0
67	20231108	172800	484497480	8880	8880	8880	8880	0
68	20231108	172700	484497480	8880	8880	8880	8880	0
69	20231108	172600	484497480	8880	8880	8880	8880	0
70	20231108	172500	484497480	8880	8880	8880	8880	0
71	20231108	172400	484497480	8880	8880	8880	8880	0
72	20231108	172300	484497480	8880	8880	8880	8880	0
73	20231108	172200	484497480	8880	8880	8880	8880	0
74	20231108	172100	484497480	8880	8880	8880	8880	0
75	20231108	172000	484497480	8880	8880	8880	8880	0
76	20231108	171900	484497480	8880	8880	8880	8880	0
77	20231108	171800	484497480	8880	8880	8880	8880	0
78	20231108	171700	484497480	8880	8880	8880	8880	0
79	20231108	171600	484497480	8880	8880	8880	8880	0
80	20231108	171500	484497480	8880	8880	8880	8880	0
81	20231108	171400	484497480	8880	8880	8880	8880	0
82	20231108	171300	484497480	8880	8880	8880	8880	0
83	20231108	171200	484497480	8880	8880	8880	8880	0
84	20231108	171100	484497480	8880	8880	8880	8880	0
85	20231108	171000	484497480	8880	8880	8880	8880	0
86	20231108	170900	484497480	8880	8880	8880	8880	0
87	20231108	170800	484497480	8880	8880	8880	8880	0
88	20231108	170700	484497480	8880	8880	8880	8880	0
89	20231108	170600	484497480	8880	8880	8880	8880	0
90	20231108	170500	484497480	8880	8880	8880	8880	0
91	20231108	170400	484497480	8880	8880	8880	8880	0
92	20231108	170300	484497480	8880	8880	8880	8880	611
93	20231108	170200	484497480	8880	8880	8880	8880	0
94	20231108	170100	484497480	8880	8880	8880	8880	0
95	20231108	170000	484497480	8880	8880	8880	8880	0
96	20231108	165900	484497480	8880	8880	8880	8880	0
97	20231108	165800	484497480	8880	8880	8880	8880	0
98	20231108	165700	484497480	8880	8880	8880	8880	0
99	20231108	165600	484497480	8880	8880	8880	8880	0
100	20231108	165500	484497480	8880	8880	8880	8880	0
101	20231108	165400	484497480	8880	8880	8880	8880	0
102	20231108	165300	484497480	8880	8880	8880	8880	0
103	20231108	165200	484497480	8880	8880	8880	8880	0
104	20231108	165100	484497480	8880	8880	8880	8880	0
105	20231108	165000	484497480	8880	8880	8880	8880	0
106	20231108	164900	484497480	8880	8880	8880	8880	0
107	20231108	164800	484497480	8880	8880	8880	8880	0
108	20231108	164700	484497480	8880	8880	8880	8880	0
109	20231108	164600	484497480	8880	8880	8880	8880	0
110	20231108	164500	484497480	8880	8880	8880	8880	0
111	20231108	164400	484497480	8880	8880	8880	8880	0
112	20231108	164300	484497480	8880	8880	8880	8880	0
113	20231108	164200	484497480	8880	8880	8880	8880	0
114	20231108	164100	484497480	8880	8880	8880	8880	0
115	20231108	164000	484497480	8880	8880	8880	8880	0
116	20231108	163900	484497480	8880	8880	8880	8880	0
117	20231108	163800	484497480	8880	8880	8880	8880	0
118	20231108	163700	484497480	8880	8880	8880	8880	0
119	20231108	163600	484497480	8880	8880	8880	8880	0
120	20231108	163500	484497480	8880	8880	8880	8880	0
121	20231108	163400	484497480	8880	8880	8880	8880	0
122	20231108	163300	484497480	8880	8880	8880	8880	611
123	20231108	163200	484497480	8880	8880	8880	8880	0
124	20231108	163100	484497480	8880	8880	8880	8880	0
125	20231108	163000	484497480	8880	8880	8880	8880	0
126	20231108	162900	484497480	8880	8880	8880	8880	0
127	20231108	162800	484497480	8880	8880	8880	8880	0
128	20231108	162700	484497480	8880	8880	8880	8880	0
129	20231108	162600	484497480	8880	8880	8880	8880	0
130	20231108	162500	484497480	8880	8880	8880	8880	0
131	20231108	162400	484497480	8880	8880	8880	8880	0
132	20231108	162300	484497480	8880	8880	8880	8880	0
133	20231108	162200	484497480	8880	8880	8880	8880	0
134	20231108	162100	484497480	8880	8880	8880	8880	0
135	20231108	162000	484497480	8880	8880	8880	8880	0
136	20231108	161900	484497480	8880	8880	8880	8880	0
137	20231108	161800	484497480	8880	8880	8880	8880	0
138	20231108	161700	484497480	8880	8880	8880	8880	0
139	20231108	161600	484497480	8880	8880	8880	8880	0
140	20231108	161500	484497480	8880	8880	8880	8880	0
141	20231108	161400	484497480	8880	8880	8880	8880	0
142	20231108	161300	484497480	8880	8880	8880	8880	0
143	20231108	161200	484497480	8880	8880	8880	8880	0
144	20231108	161100	484497480	8880	8880	8880	8880	0
145	20231108	161000	484497480	8880	8880	8880	8880	0
146	20231108	160900	484497480	8880	8880	8880	8880	0
147	20231108	160800	484497480	8880	8880	8880	8880	0
148	20231108	160700	484497480	8880	8880	8880	8880	0
149	20231108	160600	484497480	8880	8880	8880	8880	0
150	20231108	160500	484497480	8880	8880	8880	8880	0
151	20231108	160400	484497480	8880	8880	8880	8880	0
152	20231108	160300	484497480	8880	8880	8880	8880	611
153	20231108	160200	484497480	8880	8880	8880	8880	0
154	20231108	160100	484497480	8880	8880	8880	8880	0
155	20231108	160000	484497480	8880	8880	8880	8880	0
156	20231108	155900	484497480	8880	8880	8880	8880	0
157	20231108	155800	484497480	8880	8880	8880	8880	0
158	20231108	155700	484497480	8880	8880	8880	8880	0
159	20231108	155600	484497480	8880	8880	8880	8880	0
160	20231108	155500	484497480	8880	8880	8880	8880	0
161	20231108	155400	484497480	8880	8880	8880	8880	0
162	20231108	155300	484497480	8880	8880	8880	8880	0
163	20231108	155200	484497480	8880	8880	8880	8880	0
164	20231108	155100	484497480	8880	8880	8880	8880	0
165	20231108	155000	484497480	8880	8880	8880	8880	0
166	20231108	154900	484497480	8880	8880	8880	8880	0
167	20231108	154800	484497480	8880	8880	8880	8880	0
168	20231108	154700	484497480	8880	8880	8880	8880	0
169	20231108	154600	484497480	8880	8880	8880	8880	0
170	20231108	154500	484497480	8880	8880	8880	8880	0
171	20231108	154400	484497480	8880	8880	8880	8880	0
172	20231108	154300	484497480	8880	8880	8880	8880	0
173	20231108	154200	484497480	8880	8880	8880	8880	0
174	20231108	154100	484497480	8880	8880	8880	8880	0
175	20231108	154000	484497480	8880	8880	8880	8880	0
176	20231108	153900	484497480	8880	8880	8880	8880	0
177	20231108	153800	484497480	8880	8880	8880	8880	0
178	20231108	153700	484497480	8880	8880	8880	8880	0
179	20231108	153600	484497480	8880	8880	8880	8880	0
180	20231108	153500	484497480	8880	8880	8880	8880	0
181	20231108	153400	484497480	8880	8880	8880	8880	0
182	20231108	153300	484497480	8880	8880	8880	8880	611
183	20231108	153200	484497480	8880	8880	8880	8880	0
184	20231108	153100	484497480	8880	8880	8880	8880	0
185	20231108	153000	484497480	8880	8880	8880	8880	611
186	20231108	152900	479071800	8900	8900	8900	8900	0
187	20231108	152800	479071800	8900	8900	8900	8900	0
188	20231108	152700	479071800	8900	8900	8900	8900	0
189	20231108	152600	479071800	8900	8900	8900	8900	0
190	20231108	152500	479071800	8900	8900	8900	8900	0
191	20231108	152400	479071800	8900	8900	8900	8900	0
192	20231108	152300	479071800	8900	8900	8900	8900	0
193	20231108	152200	479071800	8900	8900	8900	8900	0
194	20231108	152100	479071800	8900	8900	8900	8900	0
195	20231108	152000	479071800	8900	8900	8900	8900	0
196	20231108	151900	479071800	8900	8930	8930	8900	163
197	20231108	151800	477616900	8910	8910	8910	8910	0
198	20231108	151700	477616900	8910	8910	8910	8910	0
199	20231108	151600	477616900	8910	8910	8910	8900	71
200	20231108	151500	476984310	8950	8940	8950	8940	100
201	20231108	151400	476089410	8950	8950	8950	8950	1
202	20231108	151300	476080460	8950	8930	8950	8930	64
203	20231108	151200	475507730	8910	8900	8910	8900	62
204	20231108	151100	474955430	8910	8910	8910	8910	10
205	20231108	151000	474866330	8920	8920	8920	8920	1
206	20231108	150900	474857410	8880	8880	8880	8880	0
207	20231108	150800	474857410	8880	8880	8880	8880	0
208	20231108	150700	474857410	8880	8870	8880	8870	100
209	20231108	150600	473970180	8870	8870	8870	8870	5
210	20231108	150500	473925830	8870	8870	8870	8870	0
211	20231108	150400	473925830	8870	8870	8870	8870	0
212	20231108	150300	473925830	8870	8860	8870	8860	503
213	20231108	150200	469464370	8870	8870	8870	8870	952
214	20231108	150100	461020130	8870	8880	8880	8870	510
215	20231108	150000	456492330	8880	8880	8890	8880	141
216	20231108	145900	455240200	8880	8880	8880	8880	73
217	20231108	145800	454591960	8880	8880	8880	8880	0
218	20231108	145700	454591960	8880	8890	8890	8880	16
219	20231108	145600	454449830	8880	8880	8880	8880	14
220	20231108	145500	454325510	8880	8890	8890	8880	34
221	20231108	145400	454023540	8880	8880	8880	8880	1
222	20231108	145300	454014660	8880	8880	8880	8880	13
223	20231108	145200	453899220	8880	8880	8880	8880	17
224	20231108	145100	453748260	8880	8880	8890	8880	54
225	20231108	145000	453268720	8880	8880	8880	8880	8
226	20231108	144900	453197680	8880	8880	8890	8880	142
227	20231108	144800	451936670	8880	8870	8880	8870	77
228	20231108	144700	451252920	8870	8870	8880	8870	193
229	20231108	144600	449539430	8870	8880	8880	8870	422
230	20231108	144500	445793180	8880	8890	8890	8880	231
231	20231108	144400	443741700	8880	8870	8880	8870	2
232	20231108	144300	443723950	8870	8870	8870	8870	29
233	20231108	144200	443466720	8880	8880	8880	8870	15
234	20231108	144100	443333610	8880	8880	8880	8880	87
235	20231108	144000	442561050	8870	8870	8870	8870	313
236	20231108	143900	439784740	8870	8880	8880	8870	198
237	20231108	143800	438026620	8880	8880	8880	8880	0
238	20231108	143700	438026620	8880	8880	8880	8880	13
239	20231108	143600	437911180	8870	8870	8870	8870	1
240	20231108	143500	437902310	8880	8860	8880	8860	1359
241	20231108	143400	425857770	8860	8860	8860	8860	11
242	20231108	143300	425760310	8860	8860	8860	8860	442
243	20231108	143200	421844190	8900	8910	8920	8870	10062
244	20231108	143100	332271570	8910	8920	8930	8910	1526
245	20231108	143000	318661310	8920	8920	8920	8920	101
246	20231108	142900	317760390	8920	8920	8920	8920	113
247	20231108	142800	316752430	8920	8920	8920	8920	112
248	20231108	142700	315753390	8920	8920	8920	8920	12
249	20231108	142600	315646350	8920	8920	8920	8920	0
250	20231108	142500	315646350	8920	8920	8920	8920	13
251	20231108	142400	315530390	8920	8920	8920	8920	220
252	20231108	142300	313567990	8930	8930	8930	8930	155
253	20231108	142200	312183840	8940	8940	8940	8940	3
254	20231108	142100	312157020	8930	8930	8930	8930	21
255	20231108	142000	311969490	8930	8930	8930	8930	0
256	20231108	141900	311969490	8930	8930	8930	8930	12
257	20231108	141800	311862330	8940	8940	8940	8940	119
258	20231108	141700	310798470	8940	8930	8940	8930	57
259	20231108	141600	310289020	8930	8930	8930	8930	0
260	20231108	141500	310289020	8930	8940	8940	8930	199
261	20231108	141400	308511570	8940	8940	8940	8940	12
262	20231108	141300	308404290	8950	8940	8950	8930	111
263	20231108	141200	307411370	8930	8930	8930	8930	1
264	20231108	141100	307402440	8930	8930	8930	8930	12
265	20231108	141000	307295280	8930	8930	8930	8930	13
266	20231108	140900	307179190	8930	8930	8930	8930	13
267	20231108	140800	307063100	8930	8930	8930	8930	0
268	20231108	140700	307063100	8930	8940	8940	8930	62
269	20231108	140600	306508940	8940	8930	8940	8930	52
270	20231108	140500	306044390	8990	8920	8990	8920	102
271	20231108	140400	305131390	8930	8930	8940	8930	205
272	20231108	140300	303300690	8930	8940	8940	8930	440
273	20231108	140200	299370910	8940	8940	8940	8940	3
274	20231108	140100	299344090	8940	8940	8940	8940	13
275	20231108	140000	299227870	8940	8950	8950	8940	9
276	20231108	135900	299147340	8950	8950	8950	8950	12
277	20231108	135800	299039940	8950	8960	8960	8950	36
278	20231108	135700	298717490	8950	8950	8950	8950	0
279	20231108	135600	298717490	8950	8950	8960	8950	26
280	20231108	135500	298484780	8950	8950	8950	8950	0
281	20231108	135400	298484780	8950	8950	8950	8950	13
282	20231108	135300	298368430	8950	8950	8950	8950	30
283	20231108	135200	298099930	8940	8940	8940	8940	25
284	20231108	135100	297876430	8940	8940	8940	8940	0
285	20231108	135000	297876430	8940	8940	8940	8940	46
286	20231108	134900	297465190	8930	8930	8930	8930	14
287	20231108	134800	297340170	8930	8930	8930	8930	14
288	20231108	134700	297215150	8930	8930	8930	8930	0
289	20231108	134600	297215150	8930	8930	8930	8930	12
290	20231108	134500	297107990	8930	8930	8930	8930	12
291	20231108	134400	297000830	8930	8940	8940	8930	14
292	20231108	134300	296875800	8930	8930	8930	8930	0
293	20231108	134200	296875800	8930	8930	8930	8930	25
294	20231108	134100	296652550	8930	8930	8930	8930	0
295	20231108	134000	296652550	8930	8930	8930	8930	13
296	20231108	133900	296536460	8930	8930	8930	8930	0
297	20231108	133800	296536460	8930	8930	8940	8930	167
298	20231108	133700	295043840	8920	8920	8920	8920	0
299	20231108	133600	295043840	8920	8920	8930	8920	59
300	20231108	133500	294517110	8920	8930	8930	8920	438
301	20231108	133400	290609340	8930	8930	8930	8930	12
302	20231108	133300	290502180	8930	8930	8930	8930	0
303	20231108	133200	290502180	8930	8930	8930	8930	13
304	20231108	133100	290386090	8930	8930	8930	8930	15
305	20231108	133000	290252140	8930	8930	8930	8930	18
306	20231108	132900	290091400	8930	8930	8930	8930	0
307	20231108	132800	290091400	8930	8930	8930	8930	27
308	20231108	132700	289850290	8930	8930	8930	8930	0
309	20231108	132600	289850290	8930	8930	8930	8930	18
310	20231108	132500	289689550	8920	8920	8920	8920	0
311	20231108	132400	289689550	8920	8920	8920	8920	26
312	20231108	132300	289457630	8920	8920	8920	8920	0
313	20231108	132200	289457630	8920	8920	8920	8920	12
314	20231108	132100	289350590	8920	8920	8930	8920	44
315	20231108	132000	288957730	8920	8920	8930	8920	108
316	20231108	131900	287993420	8920	8920	8920	8920	0
317	20231108	131800	287993420	8920	8930	8930	8920	526
318	20231108	131700	283296790	8930	8940	8940	8930	339
319	20231108	131600	280269510	8940	8940	8940	8940	113
320	20231108	131500	279259290	8940	8940	8940	8940	0
321	20231108	131400	279259290	8940	8950	8950	8940	83
322	20231108	131300	278516690	8940	8940	8940	8940	38
323	20231108	131200	278176970	8940	8940	8940	8940	28
324	20231108	131100	277926650	8940	8940	8940	8940	2
325	20231108	131000	277908770	8940	8940	8950	8940	26
326	20231108	130900	277676310	8940	8940	8940	8940	0
327	20231108	130800	277676310	8940	8940	8940	8940	12
328	20231108	130700	277569030	8940	8940	8940	8940	9
329	20231108	130600	277488570	8940	8940	8940	8940	13
330	20231108	130500	277372350	8940	8940	8940	8940	0
331	20231108	130400	277372350	8940	8940	8940	8940	13
332	20231108	130300	277256130	8950	8950	8950	8950	1
333	20231108	130200	277247180	8950	8940	8950	8940	15
334	20231108	130100	277113050	8940	8940	8940	8940	32
335	20231108	130000	276826970	8930	8930	8930	8930	31
336	20231108	125900	276550140	8930	8930	8930	8930	62
337	20231108	125800	275996480	8920	8920	8920	8920	5
338	20231108	125700	275951880	8920	8920	8920	8920	9
339	20231108	125600	275871600	8920	8920	8920	8920	8
340	20231108	125500	275800240	8930	8930	8930	8930	61
341	20231108	125400	275255510	8930	8920	8930	8920	58
342	20231108	125300	274737640	8920	8920	8920	8920	5
343	20231108	125200	274693040	8920	8920	8920	8920	7
344	20231108	125100	274630600	8920	8920	8920	8920	7
345	20231108	125000	274568160	8920	8920	8930	8920	204
346	20231108	124900	272746540	8920	8920	8930	8920	7
347	20231108	124800	272684090	8930	8920	8930	8920	192
348	20231108	124700	270969570	8920	8920	8920	8920	8
349	20231108	124600	270898210	8920	8920	8920	8920	9
350	20231108	124500	270817930	8920	8920	8920	8920	9
351	20231108	124400	270737650	8920	8920	8930	8920	588
352	20231108	124300	265486890	8920	8920	8920	8920	8
353	20231108	124200	265415530	8920	8920	8920	8920	4
354	20231108	124100	265379850	8920	8920	8920	8920	9
355	20231108	124000	265299570	8920	8920	8920	8920	5
356	20231108	123900	265254970	8920	8920	8920	8920	10
357	20231108	123800	265165770	8920	8930	8930	8920	18
358	20231108	123700	265005110	8920	8920	8920	8920	2
359	20231108	123600	264987270	8920	8930	8930	8920	143
360	20231108	123500	263710350	8920	8930	8930	8920	55
361	20231108	123400	263219300	8930	8930	8930	8930	7
362	20231108	123300	263156790	8930	8950	8950	8930	886
363	20231108	123200	255228380	8950	8950	8960	8950	14
364	20231108	123100	255103030	8950	8960	8960	8950	68
365	20231108	123000	254493770	8960	8960	8960	8960	9
366	20231108	122900	254413130	8960	8960	8960	8960	12
367	20231108	122800	254305610	8960	8960	8960	8960	9
368	20231108	122700	254224970	8960	8960	8960	8960	8
369	20231108	122600	254153290	8960	8960	8960	8960	4
370	20231108	122500	254117450	8960	8960	8960	8960	5
371	20231108	122400	254072650	8960	8960	8960	8960	10
372	20231108	122300	253983050	8960	8960	8960	8960	9
373	20231108	122200	253902410	8960	8960	8960	8960	5
374	20231108	122100	253857610	8960	8970	8970	8960	25
375	20231108	122000	253633560	8960	8960	8970	8960	9
376	20231108	121900	253552910	8970	8970	8970	8970	10
377	20231108	121800	253463210	8970	8970	8970	8970	9
378	20231108	121700	253382480	8970	8960	8970	8960	9
379	20231108	121600	253301770	8960	8960	8960	8960	6
380	20231108	121500	253248010	8960	8960	9000	8960	32
381	20231108	121400	252960330	8960	8970	8970	8960	135
382	20231108	121300	251749530	8960	8960	8960	8960	3
383	20231108	121200	251722650	8960	8960	8960	8960	9
384	20231108	121100	251642010	8960	8960	8960	8960	7
385	20231108	121000	251579290	8960	8960	8960	8960	8
386	20231108	120900	251507610	8960	8970	8970	8960	9
387	20231108	120800	251426900	8970	8970	8970	8970	4
388	20231108	120700	251391020	8980	8970	8980	8970	11
389	20231108	120600	251292330	8970	8970	8970	8970	9
390	20231108	120500	251211600	8970	8970	8970	8970	9
391	20231108	120400	251130870	8970	8970	8970	8970	6
392	20231108	120300	251077050	8970	8970	8970	8970	11
393	20231108	120200	250978380	8970	8970	8970	8970	5
394	20231108	120100	250933530	8970	8970	8970	8970	8
395	20231108	120000	250861770	8970	8970	8970	8970	5
396	20231108	115900	250816920	8960	8960	8960	8960	9
397	20231108	115800	250736280	8960	8960	8960	8960	8
398	20231108	115700	250664600	8960	8960	8960	8960	2
399	20231108	115600	250646680	8960	8960	8960	8960	9
400	20231108	115500	250566040	8960	8960	8960	8960	9
401	20231108	115400	250485400	8970	8960	8970	8960	52
402	20231108	115300	250019020	8960	8960	8960	8960	307
403	20231108	115200	247268300	8960	8960	8960	8960	10
404	20231108	115100	247178700	8960	8960	8960	8960	2
405	20231108	115000	247160780	8960	8960	8970	8960	24
406	20231108	114900	246945590	8960	8960	8960	8960	7
407	20231108	114800	246882870	8970	8960	8970	8960	57
408	20231108	114700	246371650	8960	8970	8970	8960	10
409	20231108	114600	246282040	8960	8960	8960	8960	4
410	20231108	114500	246246200	8960	8960	8960	8960	10
411	20231108	114400	246156600	8960	8970	8970	8960	193
412	20231108	114300	244425420	8980	8970	8980	8970	11
413	20231108	114200	244326720	8970	8970	8970	8970	5
414	20231108	114100	244281870	8970	8970	8970	8970	51
415	20231108	114000	243824400	8970	8980	8980	8970	169
416	20231108	113900	242306830	8980	8980	8980	8980	86
417	20231108	113800	241534550	8980	8980	8980	8980	7
418	20231108	113700	241471690	8980	8980	8980	8980	44
419	20231108	113600	241076570	9000	9000	9000	9000	70
420	20231108	113500	240446570	9000	8980	9020	8970	136
421	20231108	113400	239222930	8980	8980	8980	8970	76
422	20231108	113300	238540980	8980	8970	9000	8970	6
423	20231108	113200	238487100	8970	8970	8970	8970	8
424	20231108	113100	238415340	8980	8980	8980	8980	9
425	20231108	113000	238334520	8990	8990	8990	8990	7
426	20231108	112900	238271590	8990	8970	8990	8970	8
427	20231108	112800	238199790	8960	8960	8960	8960	5
428	20231108	112700	238154990	8960	8980	8980	8960	7
429	20231108	112600	238092230	8960	8960	8960	8960	19
430	20231108	112500	237921990	8960	8960	9000	8960	10
431	20231108	112400	237832350	8960	8960	8960	8960	5
432	20231108	112300	237787550	8960	8960	8960	8960	9
433	20231108	112200	237706910	8960	8960	8960	8960	5
434	20231108	112100	237662110	8960	8960	8960	8960	6
435	20231108	112000	237608350	8960	8950	8970	8950	10
436	20231108	111900	237518790	8950	8970	8970	8950	16
437	20231108	111800	237375450	8950	8960	8980	8950	260
438	20231108	111700	235042670	8950	8960	8960	8950	5
439	20231108	111600	234997890	8960	8960	8960	8960	8
440	20231108	111500	234926210	8960	8960	8960	8960	11
441	20231108	111400	234827650	8950	8950	8950	8950	8
442	20231108	111300	234756050	8950	8960	8960	8950	30
443	20231108	111200	234487270	8960	8960	8960	8960	7
444	20231108	111100	234424550	8950	8940	8950	8940	23
445	20231108	111000	234218730	8940	8940	8940	8940	8
446	20231108	110900	234147210	8940	8930	8940	8930	175
447	20231108	110800	232582770	8930	8930	8930	8930	210
448	20231108	110700	230707470	8930	8930	8930	8930	805
449	20231108	110600	223518820	8930	8940	8940	8930	153
450	20231108	110500	222151020	8940	8940	8940	8940	8
451	20231108	110400	222079500	8940	8940	8940	8940	11
452	20231108	110300	221981160	8940	8950	8950	8940	107
453	20231108	110200	221024070	8950	8960	8960	8950	210
454	20231108	110100	219142660	8960	8960	8960	8960	10
455	20231108	110000	219053060	8960	8960	8970	8960	20
456	20231108	105900	218873760	8970	8970	8970	8970	0
457	20231108	105800	218873760	8970	8970	8970	8970	0
458	20231108	105700	218873760	8970	8970	8970	8970	0
459	20231108	105600	218873760	8970	8970	8970	8970	20
460	20231108	105500	218694360	8960	8960	8960	8960	80
461	20231108	105400	217977560	8950	8950	8950	8950	0
462	20231108	105300	217977560	8950	8950	8950	8950	0
463	20231108	105200	217977560	8950	8950	8950	8950	0
464	20231108	105100	217977560	8950	8960	8960	8950	3
465	20231108	105000	217950690	8950	8950	8950	8950	2
466	20231108	104900	217932790	8940	8940	8940	8940	0
467	20231108	104800	217932790	8940	8940	8940	8940	0
468	20231108	104700	217932790	8940	8960	8960	8940	34
469	20231108	104600	217628810	8930	8930	8930	8930	170
470	20231108	104500	216110710	8940	8930	8940	8930	5
471	20231108	104400	216066030	8930	8920	8930	8920	19
472	20231108	104300	215896400	8920	8920	8920	8920	471
473	20231108	104200	211695080	8910	8920	8920	8910	251
474	20231108	104100	209458620	8920	8920	8920	8920	50
475	20231108	104000	209012620	8930	8930	8930	8930	120
476	20231108	103900	207941020	8920	8920	8920	8910	104
477	20231108	103800	207013740	8920	8920	8920	8920	120
478	20231108	103700	205943340	8910	8930	8930	8910	621
479	20231108	103600	200399580	8940	8940	8940	8940	239
480	20231108	103500	198262920	8940	8940	8940	8940	210
481	20231108	103400	196385520	8950	8950	8950	8950	10
482	20231108	103300	196296020	8950	8950	8950	8950	324
483	20231108	103200	193396220	8960	8960	8960	8960	0
484	20231108	103100	193396220	8960	8970	8970	8960	641
485	20231108	103000	187648740	8970	8990	8990	8970	17
486	20231108	102900	187496050	8980	8980	8980	8970	59
487	20231108	102800	186966240	8980	8980	8980	8980	1
488	20231108	102700	186957260	8980	8980	8980	8980	0
489	20231108	102600	186957260	8980	8980	8980	8980	0
490	20231108	102500	186957260	8980	8980	8980	8980	143
491	20231108	102400	185673120	8980	8980	8980	8980	0
492	20231108	102300	185673120	8980	8980	8980	8980	27
493	20231108	102200	185430660	8980	8980	8980	8980	0
494	20231108	102100	185430660	8980	8980	8980	8980	3
495	20231108	102000	185403720	8990	8990	8990	8990	35
496	20231108	101900	185089070	9020	8980	9020	8980	305
497	20231108	101800	182344810	8980	8980	8980	8980	0
498	20231108	101700	182344810	8980	8980	8980	8980	1
499	20231108	101600	182335830	8980	8980	8980	8980	2
500	20231108	101500	182317870	8980	8980	8980	8980	1
501	20231108	101400	182308890	8980	8980	8980	8980	47
502	20231108	101300	181886830	8980	8980	8980	8980	14
503	20231108	101200	181761110	8970	8990	8990	8970	146
504	20231108	101100	180448840	8990	9010	9010	8990	15
505	20231108	101000	180313890	8990	8990	8990	8990	0
506	20231108	100900	180313890	8990	8990	8990	8990	0
507	20231108	100800	180313890	8990	8990	8990	8990	18
508	20231108	100700	180152070	9020	8980	9020	8980	275
509	20231108	100600	177674110	8980	8980	8980	8980	150
510	20231108	100500	176327110	8970	8970	8970	8970	0
511	20231108	100400	176327110	8970	8980	8980	8970	203
512	20231108	100300	174505170	8980	8980	8980	8980	6
513	20231108	100200	174451290	8980	9000	9000	8980	164
514	20231108	100100	172976500	9000	9000	9000	9000	52
515	20231108	100000	172508500	9000	9000	9000	9000	10
516	20231108	095900	172418500	9000	9000	9000	9000	9
517	20231108	095800	172337500	9010	9010	9010	9010	456
518	20231108	095700	168228940	9020	9010	9020	9010	39
519	20231108	095600	167877250	9010	9010	9010	9010	9
520	20231108	095500	167796160	9020	9020	9020	9010	33
521	20231108	095400	167498700	9020	9010	9020	9010	109
522	20231108	095300	166515610	9010	9030	9030	9010	2797
523	20231108	095200	141286140	9020	9020	9020	9020	262
524	20231108	095100	138922900	9020	9030	9030	9020	226
525	20231108	095000	136882670	9030	9030	9030	9020	263
526	20231108	094900	134507870	9020	9020	9020	9020	139
527	20231108	094800	133254090	9020	9020	9020	9020	545
528	20231108	094700	128338190	9020	9020	9030	9020	20
529	20231108	094600	128157770	9030	9020	9030	9020	12
530	20231108	094500	128049510	9020	9020	9020	9020	152
531	20231108	094400	126678470	9030	9030	9030	9030	340
532	20231108	094300	123608270	9030	9040	9040	9030	19
533	20231108	094200	123436600	9030	9030	9030	9030	9
534	20231108	094100	123355330	9030	9030	9030	9030	160
535	20231108	094000	121910530	9030	9030	9030	9030	18
536	20231108	093900	121747990	9030	9040	9040	9030	105
537	20231108	093800	120799790	9040	9040	9040	9040	9
538	20231108	093700	120718430	9050	9050	9050	9040	41
539	20231108	093600	120347480	9050	9050	9050	9050	9
540	20231108	093500	120266030	9050	9030	9050	9020	581
541	20231108	093400	115017600	9040	9040	9040	9040	0
542	20231108	093300	115017600	9040	9020	9040	9020	70
543	20231108	093200	114385890	9030	9040	9040	9010	411
544	20231108	093100	110681130	9040	9050	9050	9040	10
545	20231108	093000	110590720	9050	9070	9070	9050	20
546	20231108	092900	110409610	9060	9040	9060	9040	576
547	20231108	092800	105202060	9040	9030	9040	9030	169
548	20231108	092700	103675920	9020	9020	9030	9020	213
549	20231108	092600	101754100	9030	9020	9030	9020	10
550	20231108	092500	101663890	9020	9010	9020	9010	758
551	20231108	092400	94826820	9020	9010	9020	9010	73
552	20231108	092300	94169040	9010	9040	9040	9010	219
553	20231108	092200	92192180	9040	9050	9050	9040	311
554	20231108	092100	89378960	9050	9050	9050	9050	18
555	20231108	092000	89216060	9060	9050	9060	9050	103
556	20231108	091900	88283290	9060	9050	9060	9050	39
557	20231108	091800	87930040	9050	9060	9060	9050	29
558	20231108	091700	87667400	9060	9050	9060	9050	944
559	20231108	091600	79119730	9050	9060	9060	9050	125
560	20231108	091500	77987320	9060	9070	9070	9060	110
561	20231108	091400	76989720	9070	9050	9070	9050	358
562	20231108	091300	73749640	9050	9030	9050	9030	227
563	20231108	091200	71697420	9040	9040	9040	8900	2056
564	20231108	091100	53236100	9040	9040	9040	9030	33
565	20231108	091000	52937920	9030	9030	9040	9030	149
566	20231108	090900	51591060	9030	9060	9060	9030	753
567	20231108	090800	44774600	9070	9100	9130	9070	615
568	20231108	090700	39176540	9100	9090	9110	9080	429
569	20231108	090600	35273500	9090	9120	9120	9080	441
570	20231108	090500	31259700	9130	9130	9130	9120	228
571	20231108	090400	29178350	9130	9110	9140	9110	184
572	20231108	090300	27497670	9120	9080	9120	9080	1863
573	20231108	090200	10528630	9090	9110	9110	9090	151
574	20231108	090100	9155860	9120	9110	9120	9110	60
575	20231108	090000	8608980	9150	9150	9150	9130	941