KissMeData/225190/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204100	53094080	9560	9560	9560	9560	3
3	20231109	204000	53094080	9560	9560	9560	9560	0
4	20231109	203900	53094080	9560	9560	9560	9560	0
5	20231109	203800	53094080	9560	9560	9560	9560	0
6	20231109	203700	53094080	9560	9560	9560	9560	0
7	20231109	203600	53094080	9560	9560	9560	9560	0
8	20231109	203500	53094080	9560	9560	9560	9560	0
9	20231109	203400	53094080	9560	9560	9560	9560	0
10	20231109	203300	53094080	9560	9560	9560	9560	0
11	20231109	203200	53094080	9560	9560	9560	9560	0
12	20231109	203100	53094080	9560	9560	9560	9560	0
13	20231109	203000	53094080	9560	9560	9560	9560	0
14	20231109	202900	53094080	9560	9560	9560	9560	0
15	20231109	202800	53094080	9560	9560	9560	9560	0
16	20231109	202700	53094080	9560	9560	9560	9560	0
17	20231109	202600	53094080	9560	9560	9560	9560	0
18	20231109	202500	53094080	9560	9560	9560	9560	0
19	20231109	202400	53094080	9560	9560	9560	9560	0
20	20231109	202300	53094080	9560	9560	9560	9560	0
21	20231109	202200	53094080	9560	9560	9560	9560	0
22	20231109	202100	53094080	9560	9560	9560	9560	0
23	20231109	202000	53094080	9560	9560	9560	9560	0
24	20231109	201900	53094080	9560	9560	9560	9560	0
25	20231109	201800	53094080	9560	9560	9560	9560	0
26	20231109	201700	53094080	9560	9560	9560	9560	0
27	20231109	201600	53094080	9560	9560	9560	9560	0
28	20231109	201500	53094080	9560	9560	9560	9560	0
29	20231109	201400	53094080	9560	9560	9560	9560	0
30	20231109	201300	53094080	9560	9560	9560	9560	0
31	20231109	201200	53094080	9560	9560	9560	9560	0
32	20231109	201100	53094080	9560	9560	9560	9560	3
33	20231109	201000	53094080	9560	9560	9560	9560	0
34	20231109	200900	53094080	9560	9560	9560	9560	0
35	20231109	200800	53094080	9560	9560	9560	9560	0
36	20231109	200700	53094080	9560	9560	9560	9560	0
37	20231109	200600	53094080	9560	9560	9560	9560	0
38	20231109	200500	53094080	9560	9560	9560	9560	0
39	20231109	200400	53094080	9560	9560	9560	9560	0
40	20231109	200300	53094080	9560	9560	9560	9560	0
41	20231109	200200	53094080	9560	9560	9560	9560	0
42	20231109	200100	53094080	9560	9560	9560	9560	0
43	20231109	200000	53094080	9560	9560	9560	9560	0
44	20231109	195900	53094080	9560	9560	9560	9560	0
45	20231109	195800	53094080	9560	9560	9560	9560	0
46	20231109	195700	53094080	9560	9560	9560	9560	0
47	20231109	195600	53094080	9560	9560	9560	9560	0
48	20231109	195500	53094080	9560	9560	9560	9560	0
49	20231109	195400	53094080	9560	9560	9560	9560	0
50	20231109	195300	53094080	9560	9560	9560	9560	0
51	20231109	195200	53094080	9560	9560	9560	9560	0
52	20231109	195100	53094080	9560	9560	9560	9560	0
53	20231109	195000	53094080	9560	9560	9560	9560	0
54	20231109	194900	53094080	9560	9560	9560	9560	0
55	20231109	194800	53094080	9560	9560	9560	9560	0
56	20231109	194700	53094080	9560	9560	9560	9560	0
57	20231109	194600	53094080	9560	9560	9560	9560	0
58	20231109	194500	53094080	9560	9560	9560	9560	0
59	20231109	194400	53094080	9560	9560	9560	9560	0
60	20231109	194300	53094080	9560	9560	9560	9560	0
61	20231109	194200	53094080	9560	9560	9560	9560	0
62	20231109	194100	53094080	9560	9560	9560	9560	3
63	20231109	194000	53094080	9560	9560	9560	9560	0
64	20231109	193900	53094080	9560	9560	9560	9560	0
65	20231109	193800	53094080	9560	9560	9560	9560	0
66	20231109	193700	53094080	9560	9560	9560	9560	0
67	20231109	193600	53094080	9560	9560	9560	9560	0
68	20231109	193500	53094080	9560	9560	9560	9560	0
69	20231109	193400	53094080	9560	9560	9560	9560	0
70	20231109	193300	53094080	9560	9560	9560	9560	0
71	20231109	193200	53094080	9560	9560	9560	9560	0
72	20231109	193100	53094080	9560	9560	9560	9560	0
73	20231109	193000	53094080	9560	9560	9560	9560	0
74	20231109	192900	53094080	9560	9560	9560	9560	0
75	20231109	192800	53094080	9560	9560	9560	9560	0
76	20231109	192700	53094080	9560	9560	9560	9560	0
77	20231109	192600	53094080	9560	9560	9560	9560	0
78	20231109	192500	53094080	9560	9560	9560	9560	0
79	20231109	192400	53094080	9560	9560	9560	9560	0
80	20231109	192300	53094080	9560	9560	9560	9560	0
81	20231109	192200	53094080	9560	9560	9560	9560	0
82	20231109	192100	53094080	9560	9560	9560	9560	0
83	20231109	192000	53094080	9560	9560	9560	9560	0
84	20231109	191900	53094080	9560	9560	9560	9560	0
85	20231109	191800	53094080	9560	9560	9560	9560	0
86	20231109	191700	53094080	9560	9560	9560	9560	0
87	20231109	191600	53094080	9560	9560	9560	9560	0
88	20231109	191500	53094080	9560	9560	9560	9560	0
89	20231109	191400	53094080	9560	9560	9560	9560	0
90	20231109	191300	53094080	9560	9560	9560	9560	0
91	20231109	191200	53094080	9560	9560	9560	9560	0
92	20231109	191100	53094080	9560	9560	9560	9560	3
93	20231109	191000	53094080	9560	9560	9560	9560	0
94	20231109	190900	53094080	9560	9560	9560	9560	0
95	20231109	190800	53094080	9560	9560	9560	9560	0
96	20231109	190700	53094080	9560	9560	9560	9560	0
97	20231109	190600	53094080	9560	9560	9560	9560	0
98	20231109	190500	53094080	9560	9560	9560	9560	0
99	20231109	190400	53094080	9560	9560	9560	9560	0
100	20231109	190300	53094080	9560	9560	9560	9560	0
101	20231109	190200	53094080	9560	9560	9560	9560	0
102	20231109	190100	53094080	9560	9560	9560	9560	0
103	20231109	190000	53094080	9560	9560	9560	9560	0
104	20231109	185900	53094080	9560	9560	9560	9560	0
105	20231109	185800	53094080	9560	9560	9560	9560	0
106	20231109	185700	53094080	9560	9560	9560	9560	0
107	20231109	185600	53094080	9560	9560	9560	9560	0
108	20231109	185500	53094080	9560	9560	9560	9560	0
109	20231109	185400	53094080	9560	9560	9560	9560	0
110	20231109	185300	53094080	9560	9560	9560	9560	0
111	20231109	185200	53094080	9560	9560	9560	9560	0
112	20231109	185100	53094080	9560	9560	9560	9560	0
113	20231109	185000	53094080	9560	9560	9560	9560	0
114	20231109	184900	53094080	9560	9560	9560	9560	0
115	20231109	184800	53094080	9560	9560	9560	9560	0
116	20231109	184700	53094080	9560	9560	9560	9560	0
117	20231109	184600	53094080	9560	9560	9560	9560	0
118	20231109	184500	53094080	9560	9560	9560	9560	0
119	20231109	184400	53094080	9560	9560	9560	9560	0
120	20231109	184300	53094080	9560	9560	9560	9560	0
121	20231109	184200	53094080	9560	9560	9560	9560	0
122	20231109	184100	53094080	9560	9560	9560	9560	3
123	20231109	184000	53094080	9560	9560	9560	9560	0
124	20231109	183900	53094080	9560	9560	9560	9560	0
125	20231109	183800	53094080	9560	9560	9560	9560	0
126	20231109	183700	53094080	9560	9560	9560	9560	0
127	20231109	183600	53094080	9560	9560	9560	9560	0
128	20231109	183500	53094080	9560	9560	9560	9560	0
129	20231109	183400	53094080	9560	9560	9560	9560	0
130	20231109	183300	53094080	9560	9560	9560	9560	0
131	20231109	183200	53094080	9560	9560	9560	9560	0
132	20231109	183100	53094080	9560	9560	9560	9560	0
133	20231109	183000	53094080	9560	9560	9560	9560	0
134	20231109	182900	53094080	9560	9560	9560	9560	0
135	20231109	182800	53094080	9560	9560	9560	9560	0
136	20231109	182700	53094080	9560	9560	9560	9560	0
137	20231109	182600	53094080	9560	9560	9560	9560	0
138	20231109	182500	53094080	9560	9560	9560	9560	0
139	20231109	182400	53094080	9560	9560	9560	9560	0
140	20231109	182300	53094080	9560	9560	9560	9560	0
141	20231109	182200	53094080	9560	9560	9560	9560	0
142	20231109	182100	53094080	9560	9560	9560	9560	0
143	20231109	182000	53094080	9560	9560	9560	9560	0
144	20231109	181900	53094080	9560	9560	9560	9560	0
145	20231109	181800	53094080	9560	9560	9560	9560	0
146	20231109	181700	53094080	9560	9560	9560	9560	0
147	20231109	181600	53094080	9560	9560	9560	9560	0
148	20231109	181500	53094080	9560	9560	9560	9560	0
149	20231109	181400	53094080	9560	9560	9560	9560	0
150	20231109	181300	53094080	9560	9560	9560	9560	0
151	20231109	181200	53094080	9560	9560	9560	9560	0
152	20231109	181100	53094080	9560	9560	9560	9560	3
153	20231109	181000	53094080	9560	9560	9560	9560	0
154	20231109	180900	53094080	9560	9560	9560	9560	0
155	20231109	180800	53094080	9560	9560	9560	9560	0
156	20231109	180700	53094080	9560	9560	9560	9560	0
157	20231109	180600	53094080	9560	9560	9560	9560	0
158	20231109	180500	53094080	9560	9560	9560	9560	0
159	20231109	180400	53094080	9560	9560	9560	9560	0
160	20231109	180300	53094080	9560	9560	9560	9560	0
161	20231109	180200	53094080	9560	9560	9560	9560	0
162	20231109	180100	53094080	9560	9560	9560	9560	0
163	20231109	180000	53094080	9560	9560	9560	9560	0
164	20231109	175900	53094080	9560	9560	9560	9560	0
165	20231109	175800	53094080	9560	9560	9560	9560	0
166	20231109	175700	53094080	9560	9560	9560	9560	0
167	20231109	175600	53094080	9560	9560	9560	9560	0
168	20231109	175500	53094080	9560	9560	9560	9560	0
169	20231109	175400	53094080	9560	9560	9560	9560	0
170	20231109	175300	53094080	9560	9560	9560	9560	0
171	20231109	175200	53094080	9560	9560	9560	9560	0
172	20231109	175100	53094080	9560	9560	9560	9560	0
173	20231109	175000	53094080	9560	9560	9560	9560	0
174	20231109	174900	53094080	9560	9560	9560	9560	0
175	20231109	174800	53094080	9560	9560	9560	9560	0
176	20231109	174700	53094080	9560	9560	9560	9560	0
177	20231109	174600	53094080	9560	9560	9560	9560	0
178	20231109	174500	53094080	9560	9560	9560	9560	0
179	20231109	174400	53094080	9560	9560	9560	9560	0
180	20231109	174300	53094080	9560	9560	9560	9560	0
181	20231109	174200	53094080	9560	9560	9560	9560	0
182	20231109	174100	53094080	9560	9560	9560	9560	3
183	20231109	174000	53094080	9560	9560	9560	9560	0
184	20231109	173900	53094080	9560	9560	9560	9560	0
185	20231109	173800	53094080	9560	9560	9560	9560	0
186	20231109	173700	53094080	9560	9560	9560	9560	0
187	20231109	173600	53094080	9560	9560	9560	9560	0
188	20231109	173500	53094080	9560	9560	9560	9560	0
189	20231109	173400	53094080	9560	9560	9560	9560	0
190	20231109	173300	53094080	9560	9560	9560	9560	0
191	20231109	173200	53094080	9560	9560	9560	9560	0
192	20231109	173100	53094080	9560	9560	9560	9560	0
193	20231109	173000	53094080	9560	9560	9560	9560	0
194	20231109	172900	53094080	9560	9560	9560	9560	0
195	20231109	172800	53094080	9560	9560	9560	9560	0
196	20231109	172700	53094080	9560	9560	9560	9560	0
197	20231109	172600	53094080	9560	9560	9560	9560	0
198	20231109	172500	53094080	9560	9560	9560	9560	0
199	20231109	172400	53094080	9560	9560	9560	9560	0
200	20231109	172300	53094080	9560	9560	9560	9560	0
201	20231109	172200	53094080	9560	9560	9560	9560	0
202	20231109	172100	53094080	9560	9560	9560	9560	0
203	20231109	172000	53094080	9560	9560	9560	9560	0
204	20231109	171900	53094080	9560	9560	9560	9560	0
205	20231109	171800	53094080	9560	9560	9560	9560	0
206	20231109	171700	53094080	9560	9560	9560	9560	0
207	20231109	171600	53094080	9560	9560	9560	9560	0
208	20231109	171500	53094080	9560	9560	9560	9560	0
209	20231109	171400	53094080	9560	9560	9560	9560	0
210	20231109	171300	53094080	9560	9560	9560	9560	0
211	20231109	171200	53094080	9560	9560	9560	9560	0
212	20231109	171100	53094080	9560	9560	9560	9560	3
213	20231109	171000	53094080	9560	9560	9560	9560	0
214	20231109	170900	53094080	9560	9560	9560	9560	0
215	20231109	170800	53094080	9560	9560	9560	9560	0
216	20231109	170700	53094080	9560	9560	9560	9560	0
217	20231109	170600	53094080	9560	9560	9560	9560	0
218	20231109	170500	53094080	9560	9560	9560	9560	0
219	20231109	170400	53094080	9560	9560	9560	9560	0
220	20231109	170300	53094080	9560	9560	9560	9560	0
221	20231109	170200	53094080	9560	9560	9560	9560	0
222	20231109	170100	53094080	9560	9560	9560	9560	0
223	20231109	170000	53094080	9560	9560	9560	9560	0
224	20231109	165900	53094080	9560	9560	9560	9560	0
225	20231109	165800	53094080	9560	9560	9560	9560	0
226	20231109	165700	53094080	9560	9560	9560	9560	0
227	20231109	165600	53094080	9560	9560	9560	9560	0
228	20231109	165500	53094080	9560	9560	9560	9560	0
229	20231109	165400	53094080	9560	9560	9560	9560	0
230	20231109	165300	53094080	9560	9560	9560	9560	0
231	20231109	165200	53094080	9560	9560	9560	9560	0
232	20231109	165100	53094080	9560	9560	9560	9560	0
233	20231109	165000	53094080	9560	9560	9560	9560	0
234	20231109	164900	53094080	9560	9560	9560	9560	0
235	20231109	164800	53094080	9560	9560	9560	9560	0
236	20231109	164700	53094080	9560	9560	9560	9560	0
237	20231109	164600	53094080	9560	9560	9560	9560	0
238	20231109	164500	53094080	9560	9560	9560	9560	0
239	20231109	164400	53094080	9560	9560	9560	9560	0
240	20231109	164300	53094080	9560	9560	9560	9560	0
241	20231109	164200	53094080	9560	9560	9560	9560	0
242	20231109	164100	53094080	9560	9560	9560	9560	3
243	20231109	164000	53094080	9560	9560	9560	9560	0
244	20231109	163900	53094080	9560	9560	9560	9560	0
245	20231109	163800	53094080	9560	9560	9560	9560	0
246	20231109	163700	53094080	9560	9560	9560	9560	0
247	20231109	163600	53094080	9560	9560	9560	9560	0
248	20231109	163500	53094080	9560	9560	9560	9560	0
249	20231109	163400	53094080	9560	9560	9560	9560	0
250	20231109	163300	53094080	9560	9560	9560	9560	0
251	20231109	163200	53094080	9560	9560	9560	9560	0
252	20231109	163100	53094080	9560	9560	9560	9560	0
253	20231109	163000	53094080	9560	9560	9560	9560	0
254	20231109	162900	53094080	9560	9560	9560	9560	0
255	20231109	162800	53094080	9560	9560	9560	9560	0
256	20231109	162700	53094080	9560	9560	9560	9560	0
257	20231109	162600	53094080	9560	9560	9560	9560	0
258	20231109	162500	53094080	9560	9560	9560	9560	0
259	20231109	162400	53094080	9560	9560	9560	9560	0
260	20231109	162300	53094080	9560	9560	9560	9560	0
261	20231109	162200	53094080	9560	9560	9560	9560	0
262	20231109	162100	53094080	9560	9560	9560	9560	0
263	20231109	162000	53094080	9560	9560	9560	9560	0
264	20231109	161900	53094080	9560	9560	9560	9560	0
265	20231109	161800	53094080	9560	9560	9560	9560	0
266	20231109	161700	53094080	9560	9560	9560	9560	0
267	20231109	161600	53094080	9560	9560	9560	9560	0
268	20231109	161500	53094080	9560	9560	9560	9560	0
269	20231109	161400	53094080	9560	9560	9560	9560	0
270	20231109	161300	53094080	9560	9560	9560	9560	0
271	20231109	161200	53094080	9560	9560	9560	9560	0
272	20231109	161100	53094080	9560	9560	9560	9560	3
273	20231109	161000	53094080	9560	9560	9560	9560	0
274	20231109	160900	53094080	9560	9560	9560	9560	0
275	20231109	160800	53094080	9560	9560	9560	9560	0
276	20231109	160700	53094080	9560	9560	9560	9560	0
277	20231109	160600	53094080	9560	9560	9560	9560	0
278	20231109	160500	53094080	9560	9560	9560	9560	0
279	20231109	160400	53094080	9560	9560	9560	9560	0
280	20231109	160300	53094080	9560	9560	9560	9560	0
281	20231109	160200	53094080	9560	9560	9560	9560	0
282	20231109	160100	53094080	9560	9560	9560	9560	0
283	20231109	160000	53094080	9560	9560	9560	9560	0
284	20231109	155900	53094080	9560	9560	9560	9560	0
285	20231109	155800	53094080	9560	9560	9560	9560	0
286	20231109	155700	53094080	9560	9560	9560	9560	0
287	20231109	155600	53094080	9560	9560	9560	9560	0
288	20231109	155500	53094080	9560	9560	9560	9560	0
289	20231109	155400	53094080	9560	9560	9560	9560	0
290	20231109	155300	53094080	9560	9560	9560	9560	0
291	20231109	155200	53094080	9560	9560	9560	9560	0
292	20231109	155100	53094080	9560	9560	9560	9560	0
293	20231109	155000	53094080	9560	9560	9560	9560	0
294	20231109	154900	53094080	9560	9560	9560	9560	0
295	20231109	154800	53094080	9560	9560	9560	9560	0
296	20231109	154700	53094080	9560	9560	9560	9560	0
297	20231109	154600	53094080	9560	9560	9560	9560	0
298	20231109	154500	53094080	9560	9560	9560	9560	0
299	20231109	154400	53094080	9560	9560	9560	9560	0
300	20231109	154300	53094080	9560	9560	9560	9560	0
301	20231109	154200	53094080	9560	9560	9560	9560	0
302	20231109	154100	53094080	9560	9560	9560	9560	3
303	20231109	154000	53094080	9560	9560	9560	9560	0
304	20231109	153900	53094080	9560	9560	9560	9560	0
305	20231109	153800	53094080	9560	9560	9560	9560	0
306	20231109	153700	53094080	9560	9560	9560	9560	0
307	20231109	153600	53094080	9560	9560	9560	9560	0
308	20231109	153500	53094080	9560	9560	9560	9560	0
309	20231109	153400	53094080	9560	9560	9560	9560	0
310	20231109	153300	53094080	9560	9560	9560	9560	0
311	20231109	153200	53094080	9560	9560	9560	9560	0
312	20231109	153100	53094080	9560	9560	9560	9560	0
313	20231109	153000	53094080	9560	9560	9560	9560	3
314	20231109	152900	53065400	9540	9540	9540	9540	0
315	20231109	152800	53065400	9540	9540	9540	9540	0
316	20231109	152700	53065400	9540	9540	9540	9540	0
317	20231109	152600	53065400	9540	9540	9540	9540	0
318	20231109	152500	53065400	9540	9540	9540	9540	0
319	20231109	152400	53065400	9540	9540	9540	9540	0
320	20231109	152300	53065400	9540	9540	9540	9540	0
321	20231109	152200	53065400	9540	9540	9540	9540	0
322	20231109	152100	53065400	9540	9540	9540	9540	0
323	20231109	152000	53065400	9540	9540	9540	9540	0
324	20231109	151900	53065400	9540	9540	9540	9540	100
325	20231109	151800	52111400	9540	9540	9540	9540	0
326	20231109	151700	52111400	9540	9540	9540	9540	0
327	20231109	151600	52111400	9540	9540	9540	9540	0
328	20231109	151500	52111400	9540	9540	9540	9540	187
329	20231109	151400	50327420	9550	9550	9550	9550	0
330	20231109	151300	50327420	9550	9550	9550	9550	0
331	20231109	151200	50327420	9550	9550	9550	9550	0
332	20231109	151100	50327420	9550	9550	9550	9550	13
333	20231109	151000	50203270	9560	9560	9560	9560	1
334	20231109	150900	50193710	9540	9540	9540	9540	10
335	20231109	150800	50098310	9560	9560	9560	9560	1
336	20231109	150700	50088750	9550	9550	9550	9550	0
337	20231109	150600	50088750	9550	9550	9550	9550	0
338	20231109	150500	50088750	9550	9550	9550	9550	0
339	20231109	150400	50088750	9550	9550	9550	9550	0
340	20231109	150300	50088750	9550	9550	9550	9550	0
341	20231109	150200	50088750	9550	9550	9550	9550	0
342	20231109	150100	50088750	9550	9550	9550	9550	0
343	20231109	150000	50088750	9550	9550	9550	9550	10
344	20231109	145900	49993250	9550	9550	9550	9550	0
345	20231109	145800	49993250	9550	9550	9550	9550	0
346	20231109	145700	49993250	9550	9550	9550	9550	5
347	20231109	145600	49945500	9550	9550	9550	9550	0
348	20231109	145500	49945500	9550	9550	9550	9550	0
349	20231109	145400	49945500	9550	9550	9550	9550	0
350	20231109	145300	49945500	9550	9550	9550	9550	20
351	20231109	145200	49754500	9560	9560	9560	9560	0
352	20231109	145100	49754500	9560	9560	9560	9560	1
353	20231109	145000	49744940	9550	9550	9550	9550	6
354	20231109	144900	49687640	9560	9560	9560	9560	0
355	20231109	144800	49687640	9560	9560	9560	9560	0
356	20231109	144700	49687640	9560	9560	9560	9560	0
357	20231109	144600	49687640	9560	9560	9560	9560	0
358	20231109	144500	49687640	9560	9560	9560	9560	0
359	20231109	144400	49687640	9560	9560	9560	9560	0
360	20231109	144300	49687640	9560	9560	9560	9560	0
361	20231109	144200	49687640	9560	9560	9560	9560	0
362	20231109	144100	49687640	9560	9560	9560	9560	0
363	20231109	144000	49687640	9560	9560	9560	9560	0
364	20231109	143900	49687640	9560	9560	9560	9560	0
365	20231109	143800	49687640	9560	9560	9560	9560	10
366	20231109	143700	49592040	9560	9560	9560	9560	1
367	20231109	143600	49582480	9560	9560	9560	9560	1
368	20231109	143500	49572920	9560	9560	9560	9560	100
369	20231109	143400	48616920	9560	9560	9560	9560	0
370	20231109	143300	48616920	9560	9560	9560	9560	0
371	20231109	143200	48616920	9560	9560	9560	9560	10
372	20231109	143100	48521320	9540	9540	9540	9540	0
373	20231109	143000	48521320	9540	9540	9540	9540	0
374	20231109	142900	48521320	9540	9540	9540	9540	0
375	20231109	142800	48521320	9540	9540	9540	9540	0
376	20231109	142700	48521320	9540	9540	9540	9540	0
377	20231109	142600	48521320	9540	9540	9540	9540	0
378	20231109	142500	48521320	9540	9540	9540	9540	0
379	20231109	142400	48521320	9540	9540	9540	9540	0
380	20231109	142300	48521320	9540	9540	9540	9540	0
381	20231109	142200	48521320	9540	9540	9540	9540	0
382	20231109	142100	48521320	9540	9550	9550	9540	400
383	20231109	142000	44705260	9560	9560	9560	9560	0
384	20231109	141900	44705260	9560	9560	9560	9560	2
385	20231109	141800	44686140	9560	9560	9560	9560	0
386	20231109	141700	44686140	9560	9560	9560	9560	0
387	20231109	141600	44686140	9560	9560	9560	9560	0
388	20231109	141500	44686140	9560	9560	9560	9560	5
389	20231109	141400	44638340	9560	9560	9560	9560	0
390	20231109	141300	44638340	9560	9560	9560	9560	0
391	20231109	141200	44638340	9560	9560	9560	9560	0
392	20231109	141100	44638340	9560	9560	9560	9560	0
393	20231109	141000	44638340	9560	9560	9560	9560	0
394	20231109	140900	44638340	9560	9560	9560	9560	0
395	20231109	140800	44638340	9560	9560	9560	9560	0
396	20231109	140700	44638340	9560	9560	9560	9560	0
397	20231109	140600	44638340	9560	9560	9560	9560	0
398	20231109	140500	44638340	9560	9560	9560	9560	1
399	20231109	140400	44628780	9540	9540	9540	9540	0
400	20231109	140300	44628780	9540	9540	9540	9540	0
401	20231109	140200	44628780	9540	9540	9540	9540	0
402	20231109	140100	44628780	9540	9550	9550	9540	33
403	20231109	140000	44313710	9560	9560	9560	9560	0
404	20231109	135900	44313710	9560	9560	9560	9560	0
405	20231109	135800	44313710	9560	9560	9560	9560	0
406	20231109	135700	44313710	9560	9560	9560	9560	0
407	20231109	135600	44313710	9560	9560	9560	9560	0
408	20231109	135500	44313710	9560	9560	9560	9560	0
409	20231109	135400	44313710	9560	9560	9560	9560	0
410	20231109	135300	44313710	9560	9560	9560	9560	0
411	20231109	135200	44313710	9560	9560	9560	9560	0
412	20231109	135100	44313710	9560	9560	9560	9560	0
413	20231109	135000	44313710	9560	9560	9560	9560	0
414	20231109	134900	44313710	9560	9560	9560	9560	0
415	20231109	134800	44313710	9560	9560	9560	9560	0
416	20231109	134700	44313710	9560	9560	9560	9560	0
417	20231109	134600	44313710	9560	9560	9560	9560	0
418	20231109	134500	44313710	9560	9560	9560	9560	0
419	20231109	134400	44313710	9560	9560	9560	9560	0
420	20231109	134300	44313710	9560	9560	9560	9560	0
421	20231109	134200	44313710	9560	9560	9560	9560	0
422	20231109	134100	44313710	9560	9560	9560	9560	0
423	20231109	134000	44313710	9560	9560	9560	9560	0
424	20231109	133900	44313710	9560	9560	9560	9560	0
425	20231109	133800	44313710	9560	9560	9560	9560	0
426	20231109	133700	44313710	9560	9560	9560	9560	0
427	20231109	133600	44313710	9560	9560	9560	9560	1
428	20231109	133500	44304150	9560	9560	9560	9560	31
429	20231109	133400	44007790	9560	9560	9560	9560	10
430	20231109	133300	43912190	9550	9550	9550	9550	0
431	20231109	133200	43912190	9550	9550	9550	9550	0
432	20231109	133100	43912190	9550	9550	9550	9550	0
433	20231109	133000	43912190	9550	9550	9550	9550	0
434	20231109	132900	43912190	9550	9550	9550	9550	0
435	20231109	132800	43912190	9550	9550	9550	9550	0
436	20231109	132700	43912190	9550	9550	9550	9550	0
437	20231109	132600	43912190	9550	9550	9550	9550	0
438	20231109	132500	43912190	9550	9550	9550	9550	0
439	20231109	132400	43912190	9550	9550	9550	9550	0
440	20231109	132300	43912190	9550	9550	9550	9550	0
441	20231109	132200	43912190	9550	9550	9550	9550	0
442	20231109	132100	43912190	9550	9550	9550	9550	0
443	20231109	132000	43912190	9550	9550	9550	9550	0
444	20231109	131900	43912190	9550	9550	9550	9550	121
445	20231109	131800	42756640	9550	9540	9550	9540	340
446	20231109	131700	39513030	9550	9550	9550	9550	4
447	20231109	131600	39474830	9550	9550	9550	9550	0
448	20231109	131500	39474830	9550	9550	9550	9550	1
449	20231109	131400	39465280	9550	9550	9550	9550	0
450	20231109	131300	39465280	9550	9550	9550	9550	0
451	20231109	131200	39465280	9550	9550	9550	9550	1
452	20231109	131100	39455730	9550	9550	9550	9550	2
453	20231109	131000	39436630	9550	9550	9550	9550	11
454	20231109	130900	39331580	9550	9550	9550	9550	0
455	20231109	130800	39331580	9550	9550	9550	9550	1
456	20231109	130700	39322030	9550	9550	9550	9550	0
457	20231109	130600	39322030	9550	9550	9550	9550	0
458	20231109	130500	39322030	9550	9550	9550	9550	1
459	20231109	130400	39312480	9550	9550	9550	9550	0
460	20231109	130300	39312480	9550	9550	9550	9550	0
461	20231109	130200	39312480	9550	9550	9550	9550	1
462	20231109	130100	39302930	9550	9550	9550	9550	0
463	20231109	130000	39302930	9550	9550	9550	9550	0
464	20231109	125900	39302930	9550	9550	9550	9550	3
465	20231109	125800	39274280	9550	9550	9550	9550	1
466	20231109	125700	39264730	9550	9550	9550	9550	1
467	20231109	125600	39255180	9550	9550	9550	9550	25
468	20231109	125500	39016430	9550	9550	9550	9550	0
469	20231109	125400	39016430	9550	9550	9550	9550	0
470	20231109	125300	39016430	9550	9550	9550	9550	1
471	20231109	125200	39006880	9550	9550	9550	9550	0
472	20231109	125100	39006880	9550	9550	9550	9550	0
473	20231109	125000	39006880	9550	9550	9550	9550	110
474	20231109	124900	37956380	9540	9540	9540	9540	0
475	20231109	124800	37956380	9540	9540	9540	9540	0
476	20231109	124700	37956380	9540	9540	9540	9540	0
477	20231109	124600	37956380	9540	9540	9540	9540	0
478	20231109	124500	37956380	9540	9540	9540	9540	0
479	20231109	124400	37956380	9540	9540	9540	9540	0
480	20231109	124300	37956380	9540	9540	9540	9540	0
481	20231109	124200	37956380	9540	9540	9540	9540	0
482	20231109	124100	37956380	9540	9540	9540	9540	0
483	20231109	124000	37956380	9540	9540	9540	9540	0
484	20231109	123900	37956380	9540	9540	9540	9540	0
485	20231109	123800	37956380	9540	9540	9540	9540	0
486	20231109	123700	37956380	9540	9540	9540	9540	0
487	20231109	123600	37956380	9540	9540	9540	9540	0
488	20231109	123500	37956380	9540	9530	9540	9530	1282
489	20231109	123400	25728570	9520	9520	9520	9520	0
490	20231109	123300	25728570	9520	9520	9520	9520	0
491	20231109	123200	25728570	9520	9520	9520	9520	0
492	20231109	123100	25728570	9520	9520	9520	9520	0
493	20231109	123000	25728570	9520	9520	9520	9520	0
494	20231109	122900	25728570	9520	9520	9520	9520	0
495	20231109	122800	25728570	9520	9520	9520	9520	0
496	20231109	122700	25728570	9520	9520	9520	9520	0
497	20231109	122600	25728570	9520	9520	9520	9520	0
498	20231109	122500	25728570	9520	9530	9530	9520	2
499	20231109	122400	25709520	9530	9530	9530	9530	0
500	20231109	122300	25709520	9530	9530	9530	9530	0
501	20231109	122200	25709520	9530	9530	9530	9530	0
502	20231109	122100	25709520	9530	9530	9530	9530	0
503	20231109	122000	25709520	9530	9530	9530	9530	0
504	20231109	121900	25709520	9530	9530	9530	9530	0
505	20231109	121800	25709520	9530	9530	9530	9530	0
506	20231109	121700	25709520	9530	9530	9530	9530	0
507	20231109	121600	25709520	9530	9530	9530	9530	10
508	20231109	121500	25614220	9530	9530	9530	9530	0
509	20231109	121400	25614220	9530	9530	9530	9530	0
510	20231109	121300	25614220	9530	9530	9530	9530	0
511	20231109	121200	25614220	9530	9530	9530	9530	6
512	20231109	121100	25557040	9540	9540	9540	9540	0
513	20231109	121000	25557040	9540	9540	9540	9540	0
514	20231109	120900	25557040	9540	9540	9540	9540	0
515	20231109	120800	25557040	9540	9540	9540	9540	201
516	20231109	120700	23639500	9520	9520	9520	9520	0
517	20231109	120600	23639500	9520	9520	9520	9520	0
518	20231109	120500	23639500	9520	9520	9520	9520	6
519	20231109	120400	23582380	9520	9520	9520	9520	0
520	20231109	120300	23582380	9520	9520	9520	9520	0
521	20231109	120200	23582380	9520	9520	9520	9520	0
522	20231109	120100	23582380	9520	9520	9520	9520	1
523	20231109	120000	23572860	9530	9530	9530	9530	0
524	20231109	115900	23572860	9530	9530	9530	9530	0
525	20231109	115800	23572860	9530	9530	9530	9530	115
526	20231109	115700	22476910	9540	9540	9540	9540	0
527	20231109	115600	22476910	9540	9540	9540	9540	0
528	20231109	115500	22476910	9540	9540	9540	9540	0
529	20231109	115400	22476910	9540	9540	9540	9540	0
530	20231109	115300	22476910	9540	9540	9540	9540	0
531	20231109	115200	22476910	9540	9540	9540	9540	0
532	20231109	115100	22476910	9540	9540	9540	9540	0
533	20231109	115000	22476910	9540	9540	9540	9540	11
534	20231109	114900	22371970	9540	9540	9540	9540	2
535	20231109	114800	22352890	9540	9540	9540	9540	0
536	20231109	114700	22352890	9540	9540	9540	9540	1
537	20231109	114600	22343350	9540	9540	9540	9540	1
538	20231109	114500	22333810	9540	9540	9540	9540	0
539	20231109	114400	22333810	9540	9540	9540	9540	0
540	20231109	114300	22333810	9540	9540	9540	9540	15
541	20231109	114200	22190710	9540	9540	9540	9540	0
542	20231109	114100	22190710	9540	9540	9540	9540	0
543	20231109	114000	22190710	9540	9540	9540	9540	0
544	20231109	113900	22190710	9540	9540	9540	9540	6
545	20231109	113800	22133470	9540	9540	9540	9540	0
546	20231109	113700	22133470	9540	9540	9540	9540	1
547	20231109	113600	22123930	9540	9540	9540	9540	0
548	20231109	113500	22123930	9540	9540	9540	9540	0
549	20231109	113400	22123930	9540	9540	9540	9540	0
550	20231109	113300	22123930	9540	9540	9540	9540	0
551	20231109	113200	22123930	9540	9540	9540	9540	0
552	20231109	113100	22123930	9540	9540	9540	9540	1
553	20231109	113000	22114390	9530	9530	9530	9530	7
554	20231109	112900	22047680	9540	9540	9540	9540	1
555	20231109	112800	22038140	9510	9510	9510	9510	0
556	20231109	112700	22038140	9510	9510	9510	9510	0
557	20231109	112600	22038140	9510	9510	9510	9510	0
558	20231109	112500	22038140	9510	9510	9510	9510	0
559	20231109	112400	22038140	9510	9510	9510	9510	0
560	20231109	112300	22038140	9510	9510	9510	9510	0
561	20231109	112200	22038140	9510	9530	9530	9510	50
562	20231109	112100	21562230	9540	9540	9540	9540	0
563	20231109	112000	21562230	9540	9540	9540	9540	0
564	20231109	111900	21562230	9540	9540	9540	9540	0
565	20231109	111800	21562230	9540	9540	9540	9540	0
566	20231109	111700	21562230	9540	9540	9540	9540	5
567	20231109	111600	21514530	9540	9540	9540	9540	0
568	20231109	111500	21514530	9540	9540	9540	9540	0
569	20231109	111400	21514530	9540	9540	9540	9540	0
570	20231109	111300	21514530	9540	9540	9540	9540	4
571	20231109	111200	21476370	9540	9540	9540	9540	0
572	20231109	111100	21476370	9540	9540	9540	9540	0
573	20231109	111000	21476370	9540	9540	9540	9540	5
574	20231109	110900	21428670	9540	9540	9540	9540	0
575	20231109	110800	21428670	9540	9540	9540	9540	0
576	20231109	110700	21428670	9540	9540	9540	9540	0
577	20231109	110600	21428670	9540	9540	9540	9540	0
578	20231109	110500	21428670	9540	9540	9540	9540	0
579	20231109	110400	21428670	9540	9540	9540	9540	0
580	20231109	110300	21428670	9540	9540	9540	9540	1
581	20231109	110200	21419130	9540	9540	9540	9540	0
582	20231109	110100	21419130	9540	9540	9540	9540	0
583	20231109	110000	21419130	9540	9540	9540	9540	2
584	20231109	105900	21400050	9530	9530	9530	9530	0
585	20231109	105800	21400050	9530	9530	9530	9530	0
586	20231109	105700	21400050	9530	9530	9530	9530	0
587	20231109	105600	21400050	9530	9530	9530	9530	0
588	20231109	105500	21400050	9530	9530	9530	9530	0
589	20231109	105400	21400050	9530	9530	9530	9530	0
590	20231109	105300	21400050	9530	9530	9530	9530	0
591	20231109	105200	21400050	9530	9530	9530	9530	33
592	20231109	105100	21085560	9540	9540	9540	9540	0
593	20231109	105000	21085560	9540	9540	9540	9540	1
594	20231109	104900	21076020	9540	9540	9540	9540	0
595	20231109	104800	21076020	9540	9540	9540	9540	0
596	20231109	104700	21076020	9540	9540	9540	9540	0
597	20231109	104600	21076020	9540	9540	9540	9540	0
598	20231109	104500	21076020	9540	9540	9540	9540	0
599	20231109	104400	21076020	9540	9540	9540	9540	0
600	20231109	104300	21076020	9540	9540	9540	9540	0
601	20231109	104200	21076020	9540	9540	9540	9540	1
602	20231109	104100	21066480	9540	9540	9540	9540	0
603	20231109	104000	21066480	9540	9540	9540	9540	0
604	20231109	103900	21066480	9540	9540	9540	9540	18
605	20231109	103800	20894760	9540	9540	9540	9540	0
606	20231109	103700	20894760	9540	9540	9540	9540	63
607	20231109	103600	20293740	9530	9540	9540	9530	68
608	20231109	103500	19645600	9540	9540	9540	9540	11
609	20231109	103400	19540660	9530	9530	9530	9530	0
610	20231109	103300	19540660	9530	9530	9530	9530	0
611	20231109	103200	19540660	9530	9530	9530	9530	0
612	20231109	103100	19540660	9530	9530	9530	9530	0
613	20231109	103000	19540660	9530	9530	9530	9530	0
614	20231109	102900	19540660	9530	9530	9530	9530	0
615	20231109	102800	19540660	9530	9530	9530	9530	0
616	20231109	102700	19540660	9530	9530	9530	9530	4
617	20231109	102600	19502540	9480	9480	9480	9480	0
618	20231109	102500	19502540	9480	9480	9480	9480	0
619	20231109	102400	19502540	9480	9480	9480	9480	0
620	20231109	102300	19502540	9480	9480	9480	9480	0
621	20231109	102200	19502540	9480	9480	9480	9480	0
622	20231109	102100	19502540	9480	9480	9480	9480	0
623	20231109	102000	19502540	9480	9480	9480	9480	0
624	20231109	101900	19502540	9480	9480	9480	9480	0
625	20231109	101800	19502540	9480	9480	9480	9480	0
626	20231109	101700	19502540	9480	9480	9480	9480	0
627	20231109	101600	19502540	9480	9480	9480	9480	30
628	20231109	101500	19218140	9480	9480	9480	9480	0
629	20231109	101400	19218140	9480	9480	9480	9480	0
630	20231109	101300	19218140	9480	9520	9520	9480	99
631	20231109	101200	18278480	9530	9530	9530	9530	0
632	20231109	101100	18278480	9530	9530	9530	9530	0
633	20231109	101000	18278480	9530	9530	9530	9530	0
634	20231109	100900	18278480	9530	9530	9530	9530	6
635	20231109	100800	18221300	9530	9530	9530	9530	0
636	20231109	100700	18221300	9530	9530	9530	9530	0
637	20231109	100600	18221300	9530	9530	9530	9530	1
638	20231109	100500	18211770	9530	9530	9530	9530	0
639	20231109	100400	18211770	9530	9530	9530	9530	0
640	20231109	100300	18211770	9530	9530	9530	9530	0
641	20231109	100200	18211770	9530	9530	9530	9530	0
642	20231109	100100	18211770	9530	9530	9530	9530	0
643	20231109	100000	18211770	9530	9530	9530	9530	0
644	20231109	095900	18211770	9530	9530	9530	9530	0
645	20231109	095800	18211770	9530	9530	9530	9530	0
646	20231109	095700	18211770	9530	9530	9530	9530	0
647	20231109	095600	18211770	9530	9530	9530	9530	0
648	20231109	095500	18211770	9530	9530	9530	9530	0
649	20231109	095400	18211770	9530	9530	9530	9530	0
650	20231109	095300	18211770	9530	9530	9530	9530	0
651	20231109	095200	18211770	9530	9530	9530	9530	0
652	20231109	095100	18211770	9530	9530	9530	9530	0
653	20231109	095000	18211770	9530	9530	9530	9530	0
654	20231109	094900	18211770	9530	9530	9530	9530	0
655	20231109	094800	18211770	9530	9530	9530	9530	0
656	20231109	094700	18211770	9530	9530	9530	9530	0
657	20231109	094600	18211770	9530	9530	9530	9530	0
658	20231109	094500	18211770	9530	9530	9530	9530	0
659	20231109	094400	18211770	9530	9540	9540	9480	1057
660	20231109	094300	8173910	9530	9530	9530	9530	56
661	20231109	094200	7640230	9540	9540	9540	9540	0
662	20231109	094100	7640230	9540	9540	9540	9540	0
663	20231109	094000	7640230	9540	9540	9540	9540	0
664	20231109	093900	7640230	9540	9540	9540	9540	0
665	20231109	093800	7640230	9540	9540	9540	9540	30
666	20231109	093700	7354030	9540	9540	9540	9540	10
667	20231109	093600	7258630	9540	9540	9540	9540	30
668	20231109	093500	6972430	9540	9540	9540	9540	0
669	20231109	093400	6972430	9540	9540	9540	9540	0
670	20231109	093300	6972430	9540	9540	9540	9540	5
671	20231109	093200	6924730	9540	9540	9540	9540	7
672	20231109	093100	6857950	9540	9530	9540	9530	52
673	20231109	093000	6362370	9530	9530	9530	9530	0
674	20231109	092900	6362370	9530	9530	9530	9530	0
675	20231109	092800	6362370	9530	9530	9530	9530	0
676	20231109	092700	6362370	9530	9530	9530	9530	0
677	20231109	092600	6362370	9530	9530	9530	9530	80
678	20231109	092500	5599970	9530	9530	9530	9530	0
679	20231109	092400	5599970	9530	9530	9530	9530	0
680	20231109	092300	5599970	9530	9530	9530	9530	0
681	20231109	092200	5599970	9530	9530	9530	9530	0
682	20231109	092100	5599970	9530	9530	9530	9530	1
683	20231109	092000	5590440	9540	9540	9540	9540	0
684	20231109	091900	5590440	9540	9540	9540	9540	0
685	20231109	091800	5590440	9540	9540	9540	9540	0
686	20231109	091700	5590440	9540	9540	9540	9540	0
687	20231109	091600	5590440	9540	9540	9540	9540	3
688	20231109	091500	5561820	9540	9540	9540	9540	5
689	20231109	091400	5514120	9540	9540	9540	9540	1
690	20231109	091300	5504580	9540	9540	9540	9540	0
691	20231109	091200	5504580	9540	9540	9540	9540	1
692	20231109	091100	5495040	9540	9540	9540	9540	55
693	20231109	091000	4970340	9540	9540	9540	9540	0
694	20231109	090900	4970340	9540	9540	9540	9540	0
695	20231109	090800	4970340	9540	9540	9540	9540	0
696	20231109	090700	4970340	9540	9540	9540	9540	0
697	20231109	090600	4970340	9540	9540	9540	9540	1
698	20231109	090500	4960800	9540	9540	9540	9540	1
699	20231109	090400	4951260	9540	9540	9540	9540	0
700	20231109	090300	4951260	9540	9540	9540	9540	1
701	20231109	090200	4941720	9540	9540	9540	9540	0
702	20231109	090100	4941720	9540	9540	9540	9540	0
703	20231109	090000	4941720	9540	9540	9540	9540	518