KissMeData/110790/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201000	123689950	8680	8680	8680	8680	364
3	20231108	200900	123689950	8680	8680	8680	8680	0
4	20231108	200800	123689950	8680	8680	8680	8680	0
5	20231108	200700	123689950	8680	8680	8680	8680	0
6	20231108	200600	123689950	8680	8680	8680	8680	0
7	20231108	200500	123689950	8680	8680	8680	8680	0
8	20231108	200400	123689950	8680	8680	8680	8680	0
9	20231108	200300	123689950	8680	8680	8680	8680	0
10	20231108	200200	123689950	8680	8680	8680	8680	0
11	20231108	200100	123689950	8680	8680	8680	8680	0
12	20231108	200000	123689950	8680	8680	8680	8680	0
13	20231108	195900	123689950	8680	8680	8680	8680	0
14	20231108	195800	123689950	8680	8680	8680	8680	0
15	20231108	195700	123689950	8680	8680	8680	8680	0
16	20231108	195600	123689950	8680	8680	8680	8680	0
17	20231108	195500	123689950	8680	8680	8680	8680	0
18	20231108	195400	123689950	8680	8680	8680	8680	0
19	20231108	195300	123689950	8680	8680	8680	8680	0
20	20231108	195200	123689950	8680	8680	8680	8680	0
21	20231108	195100	123689950	8680	8680	8680	8680	0
22	20231108	195000	123689950	8680	8680	8680	8680	0
23	20231108	194900	123689950	8680	8680	8680	8680	0
24	20231108	194800	123689950	8680	8680	8680	8680	0
25	20231108	194700	123689950	8680	8680	8680	8680	0
26	20231108	194600	123689950	8680	8680	8680	8680	0
27	20231108	194500	123689950	8680	8680	8680	8680	0
28	20231108	194400	123689950	8680	8680	8680	8680	0
29	20231108	194300	123689950	8680	8680	8680	8680	0
30	20231108	194200	123689950	8680	8680	8680	8680	0
31	20231108	194100	123689950	8680	8680	8680	8680	0
32	20231108	194000	123689950	8680	8680	8680	8680	364
33	20231108	193900	123689950	8680	8680	8680	8680	0
34	20231108	193800	123689950	8680	8680	8680	8680	0
35	20231108	193700	123689950	8680	8680	8680	8680	0
36	20231108	193600	123689950	8680	8680	8680	8680	0
37	20231108	193500	123689950	8680	8680	8680	8680	0
38	20231108	193400	123689950	8680	8680	8680	8680	0
39	20231108	193300	123689950	8680	8680	8680	8680	0
40	20231108	193200	123689950	8680	8680	8680	8680	0
41	20231108	193100	123689950	8680	8680	8680	8680	0
42	20231108	193000	123689950	8680	8680	8680	8680	0
43	20231108	192900	123689950	8680	8680	8680	8680	0
44	20231108	192800	123689950	8680	8680	8680	8680	0
45	20231108	192700	123689950	8680	8680	8680	8680	0
46	20231108	192600	123689950	8680	8680	8680	8680	0
47	20231108	192500	123689950	8680	8680	8680	8680	0
48	20231108	192400	123689950	8680	8680	8680	8680	0
49	20231108	192300	123689950	8680	8680	8680	8680	0
50	20231108	192200	123689950	8680	8680	8680	8680	0
51	20231108	192100	123689950	8680	8680	8680	8680	0
52	20231108	192000	123689950	8680	8680	8680	8680	0
53	20231108	191900	123689950	8680	8680	8680	8680	0
54	20231108	191800	123689950	8680	8680	8680	8680	0
55	20231108	191700	123689950	8680	8680	8680	8680	0
56	20231108	191600	123689950	8680	8680	8680	8680	0
57	20231108	191500	123689950	8680	8680	8680	8680	0
58	20231108	191400	123689950	8680	8680	8680	8680	0
59	20231108	191300	123689950	8680	8680	8680	8680	0
60	20231108	191200	123689950	8680	8680	8680	8680	0
61	20231108	191100	123689950	8680	8680	8680	8680	0
62	20231108	191000	123689950	8680	8680	8680	8680	364
63	20231108	190900	123689950	8680	8680	8680	8680	0
64	20231108	190800	123689950	8680	8680	8680	8680	0
65	20231108	190700	123689950	8680	8680	8680	8680	0
66	20231108	190600	123689950	8680	8680	8680	8680	0
67	20231108	190500	123689950	8680	8680	8680	8680	0
68	20231108	190400	123689950	8680	8680	8680	8680	0
69	20231108	190300	123689950	8680	8680	8680	8680	0
70	20231108	190200	123689950	8680	8680	8680	8680	0
71	20231108	190100	123689950	8680	8680	8680	8680	0
72	20231108	190000	123689950	8680	8680	8680	8680	0
73	20231108	185900	123689950	8680	8680	8680	8680	0
74	20231108	185800	123689950	8680	8680	8680	8680	0
75	20231108	185700	123689950	8680	8680	8680	8680	0
76	20231108	185600	123689950	8680	8680	8680	8680	0
77	20231108	185500	123689950	8680	8680	8680	8680	0
78	20231108	185400	123689950	8680	8680	8680	8680	0
79	20231108	185300	123689950	8680	8680	8680	8680	0
80	20231108	185200	123689950	8680	8680	8680	8680	0
81	20231108	185100	123689950	8680	8680	8680	8680	0
82	20231108	185000	123689950	8680	8680	8680	8680	0
83	20231108	184900	123689950	8680	8680	8680	8680	0
84	20231108	184800	123689950	8680	8680	8680	8680	0
85	20231108	184700	123689950	8680	8680	8680	8680	0
86	20231108	184600	123689950	8680	8680	8680	8680	0
87	20231108	184500	123689950	8680	8680	8680	8680	0
88	20231108	184400	123689950	8680	8680	8680	8680	0
89	20231108	184300	123689950	8680	8680	8680	8680	0
90	20231108	184200	123689950	8680	8680	8680	8680	0
91	20231108	184100	123689950	8680	8680	8680	8680	0
92	20231108	184000	123689950	8680	8680	8680	8680	364
93	20231108	183900	123689950	8680	8680	8680	8680	0
94	20231108	183800	123689950	8680	8680	8680	8680	0
95	20231108	183700	123689950	8680	8680	8680	8680	0
96	20231108	183600	123689950	8680	8680	8680	8680	0
97	20231108	183500	123689950	8680	8680	8680	8680	0
98	20231108	183400	123689950	8680	8680	8680	8680	0
99	20231108	183300	123689950	8680	8680	8680	8680	0
100	20231108	183200	123689950	8680	8680	8680	8680	0
101	20231108	183100	123689950	8680	8680	8680	8680	0
102	20231108	183000	123689950	8680	8680	8680	8680	0
103	20231108	182900	123689950	8680	8680	8680	8680	0
104	20231108	182800	123689950	8680	8680	8680	8680	0
105	20231108	182700	123689950	8680	8680	8680	8680	0
106	20231108	182600	123689950	8680	8680	8680	8680	0
107	20231108	182500	123689950	8680	8680	8680	8680	0
108	20231108	182400	123689950	8680	8680	8680	8680	0
109	20231108	182300	123689950	8680	8680	8680	8680	0
110	20231108	182200	123689950	8680	8680	8680	8680	0
111	20231108	182100	123689950	8680	8680	8680	8680	0
112	20231108	182000	123689950	8680	8680	8680	8680	0
113	20231108	181900	123689950	8680	8680	8680	8680	0
114	20231108	181800	123689950	8680	8680	8680	8680	0
115	20231108	181700	123689950	8680	8680	8680	8680	0
116	20231108	181600	123689950	8680	8680	8680	8680	0
117	20231108	181500	123689950	8680	8680	8680	8680	0
118	20231108	181400	123689950	8680	8680	8680	8680	0
119	20231108	181300	123689950	8680	8680	8680	8680	0
120	20231108	181200	123689950	8680	8680	8680	8680	0
121	20231108	181100	123689950	8680	8680	8680	8680	0
122	20231108	181000	123689950	8680	8680	8680	8680	364
123	20231108	180900	123689950	8680	8680	8680	8680	0
124	20231108	180800	123689950	8680	8680	8680	8680	0
125	20231108	180700	123689950	8680	8680	8680	8680	0
126	20231108	180600	123689950	8680	8680	8680	8680	0
127	20231108	180500	123689950	8680	8680	8680	8680	0
128	20231108	180400	123689950	8680	8680	8680	8680	0
129	20231108	180300	123689950	8680	8680	8680	8680	0
130	20231108	180200	123689950	8680	8680	8680	8680	0
131	20231108	180100	123689950	8680	8680	8680	8680	0
132	20231108	180000	123689950	8680	8680	8680	8680	0
133	20231108	175900	123689950	8680	8680	8680	8680	0
134	20231108	175800	123689950	8680	8680	8680	8680	0
135	20231108	175700	123689950	8680	8680	8680	8680	0
136	20231108	175600	123689950	8680	8680	8680	8680	0
137	20231108	175500	123689950	8680	8680	8680	8680	0
138	20231108	175400	123689950	8680	8680	8680	8680	0
139	20231108	175300	123689950	8680	8680	8680	8680	0
140	20231108	175200	123689950	8680	8680	8680	8680	0
141	20231108	175100	123689950	8680	8680	8680	8680	0
142	20231108	175000	123689950	8680	8680	8680	8680	0
143	20231108	174900	123689950	8680	8680	8680	8680	0
144	20231108	174800	123689950	8680	8680	8680	8680	0
145	20231108	174700	123689950	8680	8680	8680	8680	0
146	20231108	174600	123689950	8680	8680	8680	8680	0
147	20231108	174500	123689950	8680	8680	8680	8680	0
148	20231108	174400	123689950	8680	8680	8680	8680	0
149	20231108	174300	123689950	8680	8680	8680	8680	0
150	20231108	174200	123689950	8680	8680	8680	8680	0
151	20231108	174100	123689950	8680	8680	8680	8680	0
152	20231108	174000	123689950	8680	8680	8680	8680	364
153	20231108	173900	123689950	8680	8680	8680	8680	0
154	20231108	173800	123689950	8680	8680	8680	8680	0
155	20231108	173700	123689950	8680	8680	8680	8680	0
156	20231108	173600	123689950	8680	8680	8680	8680	0
157	20231108	173500	123689950	8680	8680	8680	8680	0
158	20231108	173400	123689950	8680	8680	8680	8680	0
159	20231108	173300	123689950	8680	8680	8680	8680	0
160	20231108	173200	123689950	8680	8680	8680	8680	0
161	20231108	173100	123689950	8680	8680	8680	8680	0
162	20231108	173000	123689950	8680	8680	8680	8680	0
163	20231108	172900	123689950	8680	8680	8680	8680	0
164	20231108	172800	123689950	8680	8680	8680	8680	0
165	20231108	172700	123689950	8680	8680	8680	8680	0
166	20231108	172600	123689950	8680	8680	8680	8680	0
167	20231108	172500	123689950	8680	8680	8680	8680	0
168	20231108	172400	123689950	8680	8680	8680	8680	0
169	20231108	172300	123689950	8680	8680	8680	8680	0
170	20231108	172200	123689950	8680	8680	8680	8680	0
171	20231108	172100	123689950	8680	8680	8680	8680	0
172	20231108	172000	123689950	8680	8680	8680	8680	0
173	20231108	171900	123689950	8680	8680	8680	8680	0
174	20231108	171800	123689950	8680	8680	8680	8680	0
175	20231108	171700	123689950	8680	8680	8680	8680	0
176	20231108	171600	123689950	8680	8680	8680	8680	0
177	20231108	171500	123689950	8680	8680	8680	8680	0
178	20231108	171400	123689950	8680	8680	8680	8680	0
179	20231108	171300	123689950	8680	8680	8680	8680	0
180	20231108	171200	123689950	8680	8680	8680	8680	0
181	20231108	171100	123689950	8680	8680	8680	8680	0
182	20231108	171000	123689950	8680	8680	8680	8680	364
183	20231108	170900	123689950	8680	8680	8680	8680	0
184	20231108	170800	123689950	8680	8680	8680	8680	0
185	20231108	170700	123689950	8680	8680	8680	8680	0
186	20231108	170600	123689950	8680	8680	8680	8680	0
187	20231108	170500	123689950	8680	8680	8680	8680	0
188	20231108	170400	123689950	8680	8680	8680	8680	0
189	20231108	170300	123689950	8680	8680	8680	8680	0
190	20231108	170200	123689950	8680	8680	8680	8680	0
191	20231108	170100	123689950	8680	8680	8680	8680	0
192	20231108	170000	123689950	8680	8680	8680	8680	0
193	20231108	165900	123689950	8680	8680	8680	8680	0
194	20231108	165800	123689950	8680	8680	8680	8680	0
195	20231108	165700	123689950	8680	8680	8680	8680	0
196	20231108	165600	123689950	8680	8680	8680	8680	0
197	20231108	165500	123689950	8680	8680	8680	8680	0
198	20231108	165400	123689950	8680	8680	8680	8680	0
199	20231108	165300	123689950	8680	8680	8680	8680	0
200	20231108	165200	123689950	8680	8680	8680	8680	0
201	20231108	165100	123689950	8680	8680	8680	8680	0
202	20231108	165000	123689950	8680	8680	8680	8680	0
203	20231108	164900	123689950	8680	8680	8680	8680	0
204	20231108	164800	123689950	8680	8680	8680	8680	0
205	20231108	164700	123689950	8680	8680	8680	8680	0
206	20231108	164600	123689950	8680	8680	8680	8680	0
207	20231108	164500	123689950	8680	8680	8680	8680	0
208	20231108	164400	123689950	8680	8680	8680	8680	0
209	20231108	164300	123689950	8680	8680	8680	8680	0
210	20231108	164200	123689950	8680	8680	8680	8680	0
211	20231108	164100	123689950	8680	8680	8680	8680	0
212	20231108	164000	123689950	8680	8680	8680	8680	364
213	20231108	163900	123689950	8680	8680	8680	8680	0
214	20231108	163800	123689950	8680	8680	8680	8680	0
215	20231108	163700	123689950	8680	8680	8680	8680	0
216	20231108	163600	123689950	8680	8680	8680	8680	0
217	20231108	163500	123689950	8680	8680	8680	8680	0
218	20231108	163400	123689950	8680	8680	8680	8680	0
219	20231108	163300	123689950	8680	8680	8680	8680	0
220	20231108	163200	123689950	8680	8680	8680	8680	0
221	20231108	163100	123689950	8680	8680	8680	8680	0
222	20231108	163000	123689950	8680	8680	8680	8680	0
223	20231108	162900	123689950	8680	8680	8680	8680	0
224	20231108	162800	123689950	8680	8680	8680	8680	0
225	20231108	162700	123689950	8680	8680	8680	8680	0
226	20231108	162600	123689950	8680	8680	8680	8680	0
227	20231108	162500	123689950	8680	8680	8680	8680	0
228	20231108	162400	123689950	8680	8680	8680	8680	0
229	20231108	162300	123689950	8680	8680	8680	8680	0
230	20231108	162200	123689950	8680	8680	8680	8680	0
231	20231108	162100	123689950	8680	8680	8680	8680	0
232	20231108	162000	123689950	8680	8680	8680	8680	0
233	20231108	161900	123689950	8680	8680	8680	8680	0
234	20231108	161800	123689950	8680	8680	8680	8680	0
235	20231108	161700	123689950	8680	8680	8680	8680	0
236	20231108	161600	123689950	8680	8680	8680	8680	0
237	20231108	161500	123689950	8680	8680	8680	8680	0
238	20231108	161400	123689950	8680	8680	8680	8680	0
239	20231108	161300	123689950	8680	8680	8680	8680	0
240	20231108	161200	123689950	8680	8680	8680	8680	0
241	20231108	161100	123689950	8680	8680	8680	8680	0
242	20231108	161000	123689950	8680	8680	8680	8680	364
243	20231108	160900	123689950	8680	8680	8680	8680	0
244	20231108	160800	123689950	8680	8680	8680	8680	0
245	20231108	160700	123689950	8680	8680	8680	8680	0
246	20231108	160600	123689950	8680	8680	8680	8680	0
247	20231108	160500	123689950	8680	8680	8680	8680	0
248	20231108	160400	123689950	8680	8680	8680	8680	0
249	20231108	160300	123689950	8680	8680	8680	8680	0
250	20231108	160200	123689950	8680	8680	8680	8680	0
251	20231108	160100	123689950	8680	8680	8680	8680	0
252	20231108	160000	123689950	8680	8680	8680	8680	0
253	20231108	155900	123689950	8680	8680	8680	8680	0
254	20231108	155800	123689950	8680	8680	8680	8680	0
255	20231108	155700	123689950	8680	8680	8680	8680	0
256	20231108	155600	123689950	8680	8680	8680	8680	0
257	20231108	155500	123689950	8680	8680	8680	8680	0
258	20231108	155400	123689950	8680	8680	8680	8680	0
259	20231108	155300	123689950	8680	8680	8680	8680	0
260	20231108	155200	123689950	8680	8680	8680	8680	0
261	20231108	155100	123689950	8680	8680	8680	8680	0
262	20231108	155000	123689950	8680	8680	8680	8680	0
263	20231108	154900	123689950	8680	8680	8680	8680	0
264	20231108	154800	123689950	8680	8680	8680	8680	0
265	20231108	154700	123689950	8680	8680	8680	8680	0
266	20231108	154600	123689950	8680	8680	8680	8680	0
267	20231108	154500	123689950	8680	8680	8680	8680	0
268	20231108	154400	123689950	8680	8680	8680	8680	0
269	20231108	154300	123689950	8680	8680	8680	8680	0
270	20231108	154200	123689950	8680	8680	8680	8680	0
271	20231108	154100	123689950	8680	8680	8680	8680	0
272	20231108	154000	123689950	8680	8680	8680	8680	364
273	20231108	153900	123689950	8680	8680	8680	8680	0
274	20231108	153800	123689950	8680	8680	8680	8680	0
275	20231108	153700	123689950	8680	8680	8680	8680	0
276	20231108	153600	123689950	8680	8680	8680	8680	0
277	20231108	153500	123689950	8680	8680	8680	8680	0
278	20231108	153400	123689950	8680	8680	8680	8680	0
279	20231108	153300	123689950	8680	8680	8680	8680	0
280	20231108	153200	123689950	8680	8680	8680	8680	0
281	20231108	153100	123689950	8680	8680	8680	8680	0
282	20231108	153000	123689950	8680	8680	8680	8680	364
283	20231108	152900	120530430	8700	8700	8700	8700	0
284	20231108	152800	120530430	8700	8700	8700	8700	0
285	20231108	152700	120530430	8700	8700	8700	8700	0
286	20231108	152600	120530430	8700	8700	8700	8700	0
287	20231108	152500	120530430	8700	8700	8700	8700	0
288	20231108	152400	120530430	8700	8700	8700	8700	0
289	20231108	152300	120530430	8700	8700	8700	8700	0
290	20231108	152200	120530430	8700	8700	8700	8700	0
291	20231108	152100	120530430	8700	8700	8700	8700	0
292	20231108	152000	120530430	8700	8700	8700	8700	0
293	20231108	151900	120530430	8700	8700	8700	8700	332
294	20231108	151800	117642030	8680	8680	8680	8680	0
295	20231108	151700	117642030	8680	8700	8700	8680	35
296	20231108	151600	117337940	8700	8700	8700	8700	0
297	20231108	151500	117337940	8700	8700	8700	8700	1
298	20231108	151400	117329240	8690	8690	8690	8690	0
299	20231108	151300	117329240	8690	8690	8690	8690	7
300	20231108	151200	117268410	8690	8690	8690	8690	0
301	20231108	151100	117268410	8690	8690	8690	8690	450
302	20231108	151000	113357910	8690	8690	8690	8690	60
303	20231108	150900	112836510	8690	8690	8690	8690	0
304	20231108	150800	112836510	8690	8690	8690	8690	0
305	20231108	150700	112836510	8690	8690	8690	8690	0
306	20231108	150600	112836510	8690	8690	8690	8690	116
307	20231108	150500	111828470	8690	8680	8690	8680	61
308	20231108	150400	111298630	8640	8660	8660	8630	360
309	20231108	150300	108184690	8650	8690	8690	8650	3027
310	20231108	150200	81983510	8690	8720	8720	8690	1877
311	20231108	150100	65648750	8760	8760	8760	8760	0
312	20231108	150000	65648750	8760	8760	8760	8760	0
313	20231108	145900	65648750	8760	8760	8760	8760	0
314	20231108	145800	65648750	8760	8760	8760	8760	0
315	20231108	145700	65648750	8760	8760	8760	8760	0
316	20231108	145600	65648750	8760	8760	8760	8760	0
317	20231108	145500	65648750	8760	8760	8760	8760	30
318	20231108	145400	65385950	8760	8760	8760	8760	0
319	20231108	145300	65385950	8760	8760	8760	8760	0
320	20231108	145200	65385950	8760	8760	8760	8760	0
321	20231108	145100	65385950	8760	8760	8760	8760	0
322	20231108	145000	65385950	8760	8760	8760	8760	0
323	20231108	144900	65385950	8760	8760	8760	8760	2
324	20231108	144800	65368430	8730	8730	8730	8730	0
325	20231108	144700	65368430	8730	8730	8730	8730	0
326	20231108	144600	65368430	8730	8730	8730	8730	0
327	20231108	144500	65368430	8730	8730	8730	8730	28
328	20231108	144400	65123990	8730	8730	8730	8730	0
329	20231108	144300	65123990	8730	8730	8730	8730	0
330	20231108	144200	65123990	8730	8730	8730	8730	0
331	20231108	144100	65123990	8730	8730	8730	8730	0
332	20231108	144000	65123990	8730	8730	8730	8730	0
333	20231108	143900	65123990	8730	8730	8730	8730	0
334	20231108	143800	65123990	8730	8730	8730	8730	0
335	20231108	143700	65123990	8730	8730	8730	8730	517
336	20231108	143600	60610580	8730	8730	8730	8730	0
337	20231108	143500	60610580	8730	8730	8730	8730	0
338	20231108	143400	60610580	8730	8730	8730	8730	69
339	20231108	143300	60008210	8730	8730	8730	8730	0
340	20231108	143200	60008210	8730	8730	8730	8730	0
341	20231108	143100	60008210	8730	8730	8730	8730	0
342	20231108	143000	60008210	8730	8730	8730	8730	2
343	20231108	142900	59990750	8730	8730	8730	8730	1
344	20231108	142800	59982020	8720	8720	8720	8720	0
345	20231108	142700	59982020	8720	8720	8720	8720	0
346	20231108	142600	59982020	8720	8720	8720	8720	0
347	20231108	142500	59982020	8720	8720	8720	8720	242
348	20231108	142400	57871780	8720	8720	8720	8720	0
349	20231108	142300	57871780	8720	8720	8720	8720	0
350	20231108	142200	57871780	8720	8720	8720	8720	0
351	20231108	142100	57871780	8720	8720	8720	8720	0
352	20231108	142000	57871780	8720	8720	8720	8720	15
353	20231108	141900	57740980	8730	8730	8730	8730	0
354	20231108	141800	57740980	8730	8730	8730	8730	0
355	20231108	141700	57740980	8730	8730	8730	8730	0
356	20231108	141600	57740980	8730	8730	8730	8730	4
357	20231108	141500	57706060	8760	8760	8760	8760	0
358	20231108	141400	57706060	8760	8760	8760	8760	0
359	20231108	141300	57706060	8760	8760	8760	8760	0
360	20231108	141200	57706060	8760	8760	8760	8760	31
361	20231108	141100	57434500	8720	8720	8720	8720	3
362	20231108	141000	57408340	8760	8760	8760	8760	1
363	20231108	140900	57399580	8760	8760	8760	8760	0
364	20231108	140800	57399580	8760	8760	8760	8760	0
365	20231108	140700	57399580	8760	8760	8760	8760	1
366	20231108	140600	57390820	8720	8720	8720	8720	3
367	20231108	140500	57364660	8710	8710	8710	8710	0
368	20231108	140400	57364660	8710	8710	8710	8710	0
369	20231108	140300	57364660	8710	8710	8710	8710	0
370	20231108	140200	57364660	8710	8710	8710	8710	0
371	20231108	140100	57364660	8710	8740	8740	8710	65
372	20231108	140000	56797880	8750	8750	8750	8750	101
373	20231108	135900	55914130	8760	8760	8760	8760	0
374	20231108	135800	55914130	8760	8760	8760	8760	0
375	20231108	135700	55914130	8760	8760	8760	8760	0
376	20231108	135600	55914130	8760	8760	8760	8760	0
377	20231108	135500	55914130	8760	8760	8760	8760	0
378	20231108	135400	55914130	8760	8760	8760	8760	0
379	20231108	135300	55914130	8760	8760	8760	8760	0
380	20231108	135200	55914130	8760	8760	8760	8760	0
381	20231108	135100	55914130	8760	8760	8760	8760	1
382	20231108	135000	55905370	8710	8710	8710	8710	0
383	20231108	134900	55905370	8710	8710	8710	8710	0
384	20231108	134800	55905370	8710	8710	8710	8710	0
385	20231108	134700	55905370	8710	8710	8710	8710	0
386	20231108	134600	55905370	8710	8710	8710	8710	0
387	20231108	134500	55905370	8710	8710	8710	8710	0
388	20231108	134400	55905370	8710	8710	8710	8710	0
389	20231108	134300	55905370	8710	8710	8710	8710	0
390	20231108	134200	55905370	8710	8710	8710	8710	0
391	20231108	134100	55905370	8710	8710	8710	8710	0
392	20231108	134000	55905370	8710	8710	8710	8710	0
393	20231108	133900	55905370	8710	8710	8710	8710	0
394	20231108	133800	55905370	8710	8710	8710	8710	0
395	20231108	133700	55905370	8710	8750	8750	8710	581
396	20231108	133600	50835700	8740	8740	8740	8740	0
397	20231108	133500	50835700	8740	8740	8740	8740	0
398	20231108	133400	50835700	8740	8740	8740	8740	0
399	20231108	133300	50835700	8740	8750	8750	8740	100
400	20231108	133200	49961540	8760	8770	8770	8760	244
401	20231108	133100	47822930	8810	8810	8810	8810	0
402	20231108	133000	47822930	8810	8810	8810	8810	0
403	20231108	132900	47822930	8810	8810	8810	8810	0
404	20231108	132800	47822930	8810	8810	8810	8810	0
405	20231108	132700	47822930	8810	8810	8810	8810	0
406	20231108	132600	47822930	8810	8810	8810	8810	1
407	20231108	132500	47814120	8810	8810	8810	8810	0
408	20231108	132400	47814120	8810	8810	8810	8810	0
409	20231108	132300	47814120	8810	8810	8810	8810	0
410	20231108	132200	47814120	8810	8810	8810	8810	0
411	20231108	132100	47814120	8810	8810	8810	8810	0
412	20231108	132000	47814120	8810	8810	8810	8810	29
413	20231108	131900	47558630	8770	8770	8770	8770	0
414	20231108	131800	47558630	8770	8770	8770	8770	0
415	20231108	131700	47558630	8770	8770	8770	8770	0
416	20231108	131600	47558630	8770	8770	8770	8770	0
417	20231108	131500	47558630	8770	8770	8770	8770	0
418	20231108	131400	47558630	8770	8770	8770	8770	0
419	20231108	131300	47558630	8770	8770	8770	8770	0
420	20231108	131200	47558630	8770	8770	8770	8770	0
421	20231108	131100	47558630	8770	8770	8770	8770	0
422	20231108	131000	47558630	8770	8770	8770	8770	0
423	20231108	130900	47558630	8770	8770	8770	8770	0
424	20231108	130800	47558630	8770	8770	8770	8770	1
425	20231108	130700	47549860	8820	8820	8820	8820	0
426	20231108	130600	47549860	8820	8820	8820	8820	0
427	20231108	130500	47549860	8820	8820	8820	8820	0
428	20231108	130400	47549860	8820	8820	8820	8820	0
429	20231108	130300	47549860	8820	8820	8820	8820	0
430	20231108	130200	47549860	8820	8820	8820	8820	0
431	20231108	130100	47549860	8820	8820	8820	8820	0
432	20231108	130000	47549860	8820	8820	8820	8820	0
433	20231108	125900	47549860	8820	8820	8820	8820	0
434	20231108	125800	47549860	8820	8820	8820	8820	0
435	20231108	125700	47549860	8820	8820	8820	8820	0
436	20231108	125600	47549860	8820	8820	8820	8820	0
437	20231108	125500	47549860	8820	8820	8820	8820	0
438	20231108	125400	47549860	8820	8820	8820	8820	0
439	20231108	125300	47549860	8820	8820	8820	8820	0
440	20231108	125200	47549860	8820	8820	8820	8820	0
441	20231108	125100	47549860	8820	8820	8820	8820	0
442	20231108	125000	47549860	8820	8820	8820	8820	0
443	20231108	124900	47549860	8820	8820	8820	8820	0
444	20231108	124800	47549860	8820	8820	8820	8820	0
445	20231108	124700	47549860	8820	8820	8820	8820	0
446	20231108	124600	47549860	8820	8820	8820	8820	0
447	20231108	124500	47549860	8820	8820	8820	8820	0
448	20231108	124400	47549860	8820	8820	8820	8820	0
449	20231108	124300	47549860	8820	8820	8820	8820	0
450	20231108	124200	47549860	8820	8820	8820	8820	0
451	20231108	124100	47549860	8820	8820	8820	8820	0
452	20231108	124000	47549860	8820	8820	8820	8820	0
453	20231108	123900	47549860	8820	8820	8820	8820	0
454	20231108	123800	47549860	8820	8820	8820	8820	0
455	20231108	123700	47549860	8820	8820	8820	8820	0
456	20231108	123600	47549860	8820	8820	8820	8820	0
457	20231108	123500	47549860	8820	8820	8820	8820	0
458	20231108	123400	47549860	8820	8820	8820	8820	0
459	20231108	123300	47549860	8820	8820	8820	8820	0
460	20231108	123200	47549860	8820	8820	8820	8820	0
461	20231108	123100	47549860	8820	8820	8820	8820	0
462	20231108	123000	47549860	8820	8820	8820	8820	0
463	20231108	122900	47549860	8820	8820	8820	8820	0
464	20231108	122800	47549860	8820	8820	8820	8820	0
465	20231108	122700	47549860	8820	8820	8820	8820	0
466	20231108	122600	47549860	8820	8820	8820	8820	0
467	20231108	122500	47549860	8820	8820	8820	8820	0
468	20231108	122400	47549860	8820	8820	8820	8820	0
469	20231108	122300	47549860	8820	8820	8820	8820	0
470	20231108	122200	47549860	8820	8820	8820	8820	0
471	20231108	122100	47549860	8820	8820	8820	8820	28
472	20231108	122000	47302900	8820	8820	8820	8820	0
473	20231108	121900	47302900	8820	8820	8820	8820	0
474	20231108	121800	47302900	8820	8820	8820	8820	0
475	20231108	121700	47302900	8820	8820	8820	8820	0
476	20231108	121600	47302900	8820	8820	8820	8820	0
477	20231108	121500	47302900	8820	8820	8820	8820	106
478	20231108	121400	46367980	8810	8810	8810	8810	0
479	20231108	121300	46367980	8810	8810	8810	8810	60
480	20231108	121200	45839380	8810	8810	8810	8810	0
481	20231108	121100	45839380	8810	8810	8810	8810	0
482	20231108	121000	45839380	8810	8810	8810	8810	7
483	20231108	120900	45777710	8810	8810	8810	8810	0
484	20231108	120800	45777710	8810	8810	8810	8810	0
485	20231108	120700	45777710	8810	8810	8810	8810	0
486	20231108	120600	45777710	8810	8810	8810	8810	0
487	20231108	120500	45777710	8810	8810	8810	8810	0
488	20231108	120400	45777710	8810	8810	8810	8810	1
489	20231108	120300	45768900	8740	8740	8740	8740	0
490	20231108	120200	45768900	8740	8740	8740	8740	0
491	20231108	120100	45768900	8740	8740	8740	8740	0
492	20231108	120000	45768900	8740	8740	8740	8740	0
493	20231108	115900	45768900	8740	8740	8740	8740	0
494	20231108	115800	45768900	8740	8740	8740	8740	0
495	20231108	115700	45768900	8740	8740	8740	8740	0
496	20231108	115600	45768900	8740	8740	8740	8740	0
497	20231108	115500	45768900	8740	8740	8740	8740	0
498	20231108	115400	45768900	8740	8740	8740	8740	0
499	20231108	115300	45768900	8740	8740	8740	8740	0
500	20231108	115200	45768900	8740	8740	8740	8740	0
501	20231108	115100	45768900	8740	8740	8740	8740	0
502	20231108	115000	45768900	8740	8740	8740	8740	0
503	20231108	114900	45768900	8740	8740	8740	8740	0
504	20231108	114800	45768900	8740	8740	8740	8740	8
505	20231108	114700	45698980	8720	8720	8720	8720	0
506	20231108	114600	45698980	8720	8780	8780	8720	1800
507	20231108	114500	29930650	8770	8800	8800	8770	200
508	20231108	114400	28173660	8790	8790	8790	8790	0
509	20231108	114300	28173660	8790	8790	8790	8790	0
510	20231108	114200	28173660	8790	8790	8790	8790	0
511	20231108	114100	28173660	8790	8790	8790	8790	0
512	20231108	114000	28173660	8790	8790	8790	8790	0
513	20231108	113900	28173660	8790	8790	8790	8790	0
514	20231108	113800	28173660	8790	8790	8790	8790	0
515	20231108	113700	28173660	8790	8790	8790	8790	0
516	20231108	113600	28173660	8790	8790	8790	8790	0
517	20231108	113500	28173660	8790	8790	8790	8790	0
518	20231108	113400	28173660	8790	8790	8790	8790	0
519	20231108	113300	28173660	8790	8790	8790	8790	0
520	20231108	113200	28173660	8790	8790	8790	8790	0
521	20231108	113100	28173660	8790	8790	8790	8790	0
522	20231108	113000	28173660	8790	8790	8790	8790	0
523	20231108	112900	28173660	8790	8790	8790	8790	0
524	20231108	112800	28173660	8790	8790	8790	8790	0
525	20231108	112700	28173660	8790	8790	8790	8790	0
526	20231108	112600	28173660	8790	8790	8790	8790	0
527	20231108	112500	28173660	8790	8790	8790	8790	0
528	20231108	112400	28173660	8790	8790	8790	8790	0
529	20231108	112300	28173660	8790	8790	8790	8790	0
530	20231108	112200	28173660	8790	8790	8790	8790	0
531	20231108	112100	28173660	8790	8790	8790	8790	0
532	20231108	112000	28173660	8790	8790	8790	8790	0
533	20231108	111900	28173660	8790	8790	8790	8790	0
534	20231108	111800	28173660	8790	8790	8790	8790	0
535	20231108	111700	28173660	8790	8790	8790	8790	0
536	20231108	111600	28173660	8790	8790	8790	8790	0
537	20231108	111500	28173660	8790	8790	8790	8790	0
538	20231108	111400	28173660	8790	8790	8790	8790	0
539	20231108	111300	28173660	8790	8790	8790	8790	0
540	20231108	111200	28173660	8790	8790	8790	8790	0
541	20231108	111100	28173660	8790	8790	8790	8790	0
542	20231108	111000	28173660	8790	8790	8790	8790	0
543	20231108	110900	28173660	8790	8790	8790	8790	0
544	20231108	110800	28173660	8790	8790	8790	8790	0
545	20231108	110700	28173660	8790	8790	8790	8790	0
546	20231108	110600	28173660	8790	8790	8790	8790	0
547	20231108	110500	28173660	8790	8790	8790	8790	0
548	20231108	110400	28173660	8790	8790	8790	8790	2
549	20231108	110300	28156080	8840	8840	8840	8840	79
550	20231108	110200	27457720	8840	8840	8840	8840	0
551	20231108	110100	27457720	8840	8840	8840	8840	0
552	20231108	110000	27457720	8840	8840	8840	8840	0
553	20231108	105900	27457720	8840	8840	8840	8840	1
554	20231108	105800	27448880	8780	8780	8780	8780	0
555	20231108	105700	27448880	8780	8780	8780	8780	0
556	20231108	105600	27448880	8780	8780	8780	8780	0
557	20231108	105500	27448880	8780	8780	8780	8780	0
558	20231108	105400	27448880	8780	8780	8780	8780	40
559	20231108	105300	27097680	8800	8800	8800	8800	0
560	20231108	105200	27097680	8800	8800	8800	8800	0
561	20231108	105100	27097680	8800	8800	8800	8800	0
562	20231108	105000	27097680	8800	8800	8800	8800	0
563	20231108	104900	27097680	8800	8800	8800	8800	0
564	20231108	104800	27097680	8800	8800	8800	8800	10
565	20231108	104700	27009680	8770	8770	8770	8770	0
566	20231108	104600	27009680	8770	8770	8770	8770	0
567	20231108	104500	27009680	8770	8770	8770	8770	0
568	20231108	104400	27009680	8770	8770	8770	8770	1
569	20231108	104300	27000910	8760	8760	8760	8760	0
570	20231108	104200	27000910	8760	8760	8760	8760	0
571	20231108	104100	27000910	8760	8760	8760	8760	0
572	20231108	104000	27000910	8760	8760	8760	8760	0
573	20231108	103900	27000910	8760	8760	8760	8760	0
574	20231108	103800	27000910	8760	8760	8760	8760	0
575	20231108	103700	27000910	8760	8760	8760	8760	0
576	20231108	103600	27000910	8760	8760	8760	8760	0
577	20231108	103500	27000910	8760	8760	8760	8760	0
578	20231108	103400	27000910	8760	8760	8760	8760	0
579	20231108	103300	27000910	8760	8760	8760	8760	0
580	20231108	103200	27000910	8760	8760	8760	8760	0
581	20231108	103100	27000910	8760	8760	8760	8760	180
582	20231108	103000	25424110	8760	8760	8760	8760	0
583	20231108	102900	25424110	8760	8760	8760	8760	0
584	20231108	102800	25424110	8760	8760	8760	8760	0
585	20231108	102700	25424110	8760	8760	8760	8760	654
586	20231108	102600	19695070	8770	8810	8810	8770	351
587	20231108	102500	16611860	8830	8830	8830	8830	20
588	20231108	102400	16435260	8850	8850	8850	8850	0
589	20231108	102300	16435260	8850	8850	8850	8850	10
590	20231108	102200	16346760	8850	8850	8850	8850	0
591	20231108	102100	16346760	8850	8850	8850	8850	200
592	20231108	102000	14576760	8850	8850	8850	8850	226
593	20231108	101900	12576660	8850	8850	8850	8850	0
594	20231108	101800	12576660	8850	8850	8850	8850	42
595	20231108	101700	12204960	8840	8840	8840	8840	0
596	20231108	101600	12204960	8840	8840	8840	8840	0
597	20231108	101500	12204960	8840	8840	8840	8840	0
598	20231108	101400	12204960	8840	8840	8840	8840	0
599	20231108	101300	12204960	8840	8840	8840	8840	0
600	20231108	101200	12204960	8840	8840	8840	8840	10
601	20231108	101100	12116560	8850	8850	8850	8850	0
602	20231108	101000	12116560	8850	8850	8850	8850	0
603	20231108	100900	12116560	8850	8850	8850	8850	0
604	20231108	100800	12116560	8850	8850	8850	8850	0
605	20231108	100700	12116560	8850	8850	8850	8850	0
606	20231108	100600	12116560	8850	8850	8850	8850	0
607	20231108	100500	12116560	8850	8850	8850	8850	0
608	20231108	100400	12116560	8850	8850	8850	8850	0
609	20231108	100300	12116560	8850	8850	8850	8850	0
610	20231108	100200	12116560	8850	8850	8850	8850	0
611	20231108	100100	12116560	8850	8850	8850	8850	1
612	20231108	100000	12107710	8860	8860	8860	8860	0
613	20231108	095900	12107710	8860	8860	8860	8860	0
614	20231108	095800	12107710	8860	8860	8860	8860	0
615	20231108	095700	12107710	8860	8860	8860	8860	10
616	20231108	095600	12019110	8870	8870	8870	8870	0
617	20231108	095500	12019110	8870	8870	8870	8870	0
618	20231108	095400	12019110	8870	8790	8870	8790	26
619	20231108	095300	11790330	8790	8800	8800	8790	72
620	20231108	095200	11157250	8800	8800	8800	8800	0
621	20231108	095100	11157250	8800	8800	8800	8800	0
622	20231108	095000	11157250	8800	8800	8800	8800	0
623	20231108	094900	11157250	8800	8800	8800	8800	0
624	20231108	094800	11157250	8800	8800	8800	8800	0
625	20231108	094700	11157250	8800	8800	8800	8800	0
626	20231108	094600	11157250	8800	8800	8800	8800	0
627	20231108	094500	11157250	8800	8800	8800	8800	0
628	20231108	094400	11157250	8800	8800	8800	8800	0
629	20231108	094300	11157250	8800	8800	8800	8800	1
630	20231108	094200	11148450	8760	8760	8760	8760	0
631	20231108	094100	11148450	8760	8760	8760	8760	0
632	20231108	094000	11148450	8760	8760	8760	8760	0
633	20231108	093900	11148450	8760	8830	8830	8760	513
634	20231108	093800	6643900	8880	8880	8880	8880	0
635	20231108	093700	6643900	8880	8880	8880	8880	0
636	20231108	093600	6643900	8880	8880	8880	8880	0
637	20231108	093500	6643900	8880	8880	8880	8880	0
638	20231108	093400	6643900	8880	8880	8880	8880	0
639	20231108	093300	6643900	8880	8880	8880	8880	15
640	20231108	093200	6510700	8880	8880	8880	8880	0
641	20231108	093100	6510700	8880	8880	8880	8880	0
642	20231108	093000	6510700	8880	8880	8880	8880	0
643	20231108	092900	6510700	8880	8880	8880	8880	0
644	20231108	092800	6510700	8880	8880	8880	8880	0
645	20231108	092700	6510700	8880	8880	8880	8880	0
646	20231108	092600	6510700	8880	8880	8880	8880	0
647	20231108	092500	6510700	8880	8880	8880	8880	0
648	20231108	092400	6510700	8880	8880	8880	8880	0
649	20231108	092300	6510700	8880	8880	8880	8880	30
650	20231108	092200	6244300	8880	8880	8880	8880	0
651	20231108	092100	6244300	8880	8880	8880	8880	0
652	20231108	092000	6244300	8880	8880	8880	8880	0
653	20231108	091900	6244300	8880	8880	8880	8880	0
654	20231108	091800	6244300	8880	8880	8880	8880	0
655	20231108	091700	6244300	8880	8880	8880	8880	0
656	20231108	091600	6244300	8880	8880	8880	8880	0
657	20231108	091500	6244300	8880	8880	8880	8880	0
658	20231108	091400	6244300	8880	8880	8880	8880	70
659	20231108	091300	5622700	8900	8900	8900	8900	0
660	20231108	091200	5622700	8900	8900	8900	8900	0
661	20231108	091100	5622700	8900	8900	8900	8900	0
662	20231108	091000	5622700	8900	8900	8900	8900	0
663	20231108	090900	5622700	8900	8900	8900	8900	0
664	20231108	090800	5622700	8900	8900	8900	8900	0
665	20231108	090700	5622700	8900	8900	8900	8900	0
666	20231108	090600	5622700	8900	8890	8900	8890	202
667	20231108	090500	3826890	8880	8880	8880	8880	324
668	20231108	090400	949770	8880	8880	8880	8880	0
669	20231108	090300	949770	8880	8880	8880	8880	0
670	20231108	090200	949770	8880	8880	8880	8880	0
671	20231108	090100	949770	8880	8880	8880	8880	100
672	20231108	090000	61770	8880	8890	8890	8800	7