KissMeData/052260/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193100	262493310	9920	9920	9920	9920	1004
3	20231108	193000	262493310	9920	9920	9920	9920	0
4	20231108	192900	262493310	9920	9920	9920	9920	0
5	20231108	192800	262493310	9920	9920	9920	9920	0
6	20231108	192700	262493310	9920	9920	9920	9920	0
7	20231108	192600	262493310	9920	9920	9920	9920	0
8	20231108	192500	262493310	9920	9920	9920	9920	0
9	20231108	192400	262493310	9920	9920	9920	9920	0
10	20231108	192300	262493310	9920	9920	9920	9920	0
11	20231108	192200	262493310	9920	9920	9920	9920	0
12	20231108	192100	262493310	9920	9920	9920	9920	0
13	20231108	192000	262493310	9920	9920	9920	9920	0
14	20231108	191900	262493310	9920	9920	9920	9920	0
15	20231108	191800	262493310	9920	9920	9920	9920	0
16	20231108	191700	262493310	9920	9920	9920	9920	0
17	20231108	191600	262493310	9920	9920	9920	9920	0
18	20231108	191500	262493310	9920	9920	9920	9920	0
19	20231108	191400	262493310	9920	9920	9920	9920	0
20	20231108	191300	262493310	9920	9920	9920	9920	0
21	20231108	191200	262493310	9920	9920	9920	9920	0
22	20231108	191100	262493310	9920	9920	9920	9920	0
23	20231108	191000	262493310	9920	9920	9920	9920	0
24	20231108	190900	262493310	9920	9920	9920	9920	0
25	20231108	190800	262493310	9920	9920	9920	9920	0
26	20231108	190700	262493310	9920	9920	9920	9920	0
27	20231108	190600	262493310	9920	9920	9920	9920	0
28	20231108	190500	262493310	9920	9920	9920	9920	0
29	20231108	190400	262493310	9920	9920	9920	9920	0
30	20231108	190300	262493310	9920	9920	9920	9920	0
31	20231108	190200	262493310	9920	9920	9920	9920	0
32	20231108	190100	262493310	9920	9920	9920	9920	1004
33	20231108	190000	262493310	9920	9920	9920	9920	0
34	20231108	185900	262493310	9920	9920	9920	9920	0
35	20231108	185800	262493310	9920	9920	9920	9920	0
36	20231108	185700	262493310	9920	9920	9920	9920	0
37	20231108	185600	262493310	9920	9920	9920	9920	0
38	20231108	185500	262493310	9920	9920	9920	9920	0
39	20231108	185400	262493310	9920	9920	9920	9920	0
40	20231108	185300	262493310	9920	9920	9920	9920	0
41	20231108	185200	262493310	9920	9920	9920	9920	0
42	20231108	185100	262493310	9920	9920	9920	9920	0
43	20231108	185000	262493310	9920	9920	9920	9920	0
44	20231108	184900	262493310	9920	9920	9920	9920	0
45	20231108	184800	262493310	9920	9920	9920	9920	0
46	20231108	184700	262493310	9920	9920	9920	9920	0
47	20231108	184600	262493310	9920	9920	9920	9920	0
48	20231108	184500	262493310	9920	9920	9920	9920	0
49	20231108	184400	262493310	9920	9920	9920	9920	0
50	20231108	184300	262493310	9920	9920	9920	9920	0
51	20231108	184200	262493310	9920	9920	9920	9920	0
52	20231108	184100	262493310	9920	9920	9920	9920	0
53	20231108	184000	262493310	9920	9920	9920	9920	0
54	20231108	183900	262493310	9920	9920	9920	9920	0
55	20231108	183800	262493310	9920	9920	9920	9920	0
56	20231108	183700	262493310	9920	9920	9920	9920	0
57	20231108	183600	262493310	9920	9920	9920	9920	0
58	20231108	183500	262493310	9920	9920	9920	9920	0
59	20231108	183400	262493310	9920	9920	9920	9920	0
60	20231108	183300	262493310	9920	9920	9920	9920	0
61	20231108	183200	262493310	9920	9920	9920	9920	0
62	20231108	183100	262493310	9920	9920	9920	9920	1004
63	20231108	183000	262493310	9920	9920	9920	9920	0
64	20231108	182900	262493310	9920	9920	9920	9920	0
65	20231108	182800	262493310	9920	9920	9920	9920	0
66	20231108	182700	262493310	9920	9920	9920	9920	0
67	20231108	182600	262493310	9920	9920	9920	9920	0
68	20231108	182500	262493310	9920	9920	9920	9920	0
69	20231108	182400	262493310	9920	9920	9920	9920	0
70	20231108	182300	262493310	9920	9920	9920	9920	0
71	20231108	182200	262493310	9920	9920	9920	9920	0
72	20231108	182100	262493310	9920	9920	9920	9920	0
73	20231108	182000	262493310	9920	9920	9920	9920	0
74	20231108	181900	262493310	9920	9920	9920	9920	0
75	20231108	181800	262493310	9920	9920	9920	9920	0
76	20231108	181700	262493310	9920	9920	9920	9920	0
77	20231108	181600	262493310	9920	9920	9920	9920	0
78	20231108	181500	262493310	9920	9920	9920	9920	0
79	20231108	181400	262493310	9920	9920	9920	9920	0
80	20231108	181300	262493310	9920	9920	9920	9920	0
81	20231108	181200	262493310	9920	9920	9920	9920	0
82	20231108	181100	262493310	9920	9920	9920	9920	0
83	20231108	181000	262493310	9920	9920	9920	9920	0
84	20231108	180900	262493310	9920	9920	9920	9920	0
85	20231108	180800	262493310	9920	9920	9920	9920	0
86	20231108	180700	262493310	9920	9920	9920	9920	0
87	20231108	180600	262493310	9920	9920	9920	9920	0
88	20231108	180500	262493310	9920	9920	9920	9920	0
89	20231108	180400	262493310	9920	9920	9920	9920	0
90	20231108	180300	262493310	9920	9920	9920	9920	0
91	20231108	180200	262493310	9920	9920	9920	9920	0
92	20231108	180100	262493310	9920	9920	9920	9920	1004
93	20231108	180000	262493310	9920	9920	9920	9920	0
94	20231108	175900	262493310	9920	9920	9920	9920	0
95	20231108	175800	262493310	9920	9920	9920	9920	0
96	20231108	175700	262493310	9920	9920	9920	9920	0
97	20231108	175600	262493310	9920	9920	9920	9920	0
98	20231108	175500	262493310	9920	9920	9920	9920	0
99	20231108	175400	262493310	9920	9920	9920	9920	0
100	20231108	175300	262493310	9920	9920	9920	9920	0
101	20231108	175200	262493310	9920	9920	9920	9920	0
102	20231108	175100	262493310	9920	9920	9920	9920	0
103	20231108	175000	262493310	9920	9920	9920	9920	0
104	20231108	174900	262493310	9920	9920	9920	9920	0
105	20231108	174800	262493310	9920	9920	9920	9920	0
106	20231108	174700	262493310	9920	9920	9920	9920	0
107	20231108	174600	262493310	9920	9920	9920	9920	0
108	20231108	174500	262493310	9920	9920	9920	9920	0
109	20231108	174400	262493310	9920	9920	9920	9920	0
110	20231108	174300	262493310	9920	9920	9920	9920	0
111	20231108	174200	262493310	9920	9920	9920	9920	0
112	20231108	174100	262493310	9920	9920	9920	9920	0
113	20231108	174000	262493310	9920	9920	9920	9920	0
114	20231108	173900	262493310	9920	9920	9920	9920	0
115	20231108	173800	262493310	9920	9920	9920	9920	0
116	20231108	173700	262493310	9920	9920	9920	9920	0
117	20231108	173600	262493310	9920	9920	9920	9920	0
118	20231108	173500	262493310	9920	9920	9920	9920	0
119	20231108	173400	262493310	9920	9920	9920	9920	0
120	20231108	173300	262493310	9920	9920	9920	9920	0
121	20231108	173200	262493310	9920	9920	9920	9920	0
122	20231108	173100	262493310	9920	9920	9920	9920	1004
123	20231108	173000	262493310	9920	9920	9920	9920	0
124	20231108	172900	262493310	9920	9920	9920	9920	0
125	20231108	172800	262493310	9920	9920	9920	9920	0
126	20231108	172700	262493310	9920	9920	9920	9920	0
127	20231108	172600	262493310	9920	9920	9920	9920	0
128	20231108	172500	262493310	9920	9920	9920	9920	0
129	20231108	172400	262493310	9920	9920	9920	9920	0
130	20231108	172300	262493310	9920	9920	9920	9920	0
131	20231108	172200	262493310	9920	9920	9920	9920	0
132	20231108	172100	262493310	9920	9920	9920	9920	0
133	20231108	172000	262493310	9920	9920	9920	9920	0
134	20231108	171900	262493310	9920	9920	9920	9920	0
135	20231108	171800	262493310	9920	9920	9920	9920	0
136	20231108	171700	262493310	9920	9920	9920	9920	0
137	20231108	171600	262493310	9920	9920	9920	9920	0
138	20231108	171500	262493310	9920	9920	9920	9920	0
139	20231108	171400	262493310	9920	9920	9920	9920	0
140	20231108	171300	262493310	9920	9920	9920	9920	0
141	20231108	171200	262493310	9920	9920	9920	9920	0
142	20231108	171100	262493310	9920	9920	9920	9920	0
143	20231108	171000	262493310	9920	9920	9920	9920	0
144	20231108	170900	262493310	9920	9920	9920	9920	0
145	20231108	170800	262493310	9920	9920	9920	9920	0
146	20231108	170700	262493310	9920	9920	9920	9920	0
147	20231108	170600	262493310	9920	9920	9920	9920	0
148	20231108	170500	262493310	9920	9920	9920	9920	0
149	20231108	170400	262493310	9920	9920	9920	9920	0
150	20231108	170300	262493310	9920	9920	9920	9920	0
151	20231108	170200	262493310	9920	9920	9920	9920	0
152	20231108	170100	262493310	9920	9920	9920	9920	1004
153	20231108	170000	262493310	9920	9920	9920	9920	0
154	20231108	165900	262493310	9920	9920	9920	9920	0
155	20231108	165800	262493310	9920	9920	9920	9920	0
156	20231108	165700	262493310	9920	9920	9920	9920	0
157	20231108	165600	262493310	9920	9920	9920	9920	0
158	20231108	165500	262493310	9920	9920	9920	9920	0
159	20231108	165400	262493310	9920	9920	9920	9920	0
160	20231108	165300	262493310	9920	9920	9920	9920	0
161	20231108	165200	262493310	9920	9920	9920	9920	0
162	20231108	165100	262493310	9920	9920	9920	9920	0
163	20231108	165000	262493310	9920	9920	9920	9920	0
164	20231108	164900	262493310	9920	9920	9920	9920	0
165	20231108	164800	262493310	9920	9920	9920	9920	0
166	20231108	164700	262493310	9920	9920	9920	9920	0
167	20231108	164600	262493310	9920	9920	9920	9920	0
168	20231108	164500	262493310	9920	9920	9920	9920	0
169	20231108	164400	262493310	9920	9920	9920	9920	0
170	20231108	164300	262493310	9920	9920	9920	9920	0
171	20231108	164200	262493310	9920	9920	9920	9920	0
172	20231108	164100	262493310	9920	9920	9920	9920	0
173	20231108	164000	262493310	9920	9920	9920	9920	0
174	20231108	163900	262493310	9920	9920	9920	9920	0
175	20231108	163800	262493310	9920	9920	9920	9920	0
176	20231108	163700	262493310	9920	9920	9920	9920	0
177	20231108	163600	262493310	9920	9920	9920	9920	0
178	20231108	163500	262493310	9920	9920	9920	9920	0
179	20231108	163400	262493310	9920	9920	9920	9920	0
180	20231108	163300	262493310	9920	9920	9920	9920	0
181	20231108	163200	262493310	9920	9920	9920	9920	0
182	20231108	163100	262493310	9920	9920	9920	9920	1004
183	20231108	163000	262493310	9920	9920	9920	9920	0
184	20231108	162900	262493310	9920	9920	9920	9920	0
185	20231108	162800	262493310	9920	9920	9920	9920	0
186	20231108	162700	262493310	9920	9920	9920	9920	0
187	20231108	162600	262493310	9920	9920	9920	9920	0
188	20231108	162500	262493310	9920	9920	9920	9920	0
189	20231108	162400	262493310	9920	9920	9920	9920	0
190	20231108	162300	262493310	9920	9920	9920	9920	0
191	20231108	162200	262493310	9920	9920	9920	9920	0
192	20231108	162100	262493310	9920	9920	9920	9920	0
193	20231108	162000	262493310	9920	9920	9920	9920	0
194	20231108	161900	262493310	9920	9920	9920	9920	0
195	20231108	161800	262493310	9920	9920	9920	9920	0
196	20231108	161700	262493310	9920	9920	9920	9920	0
197	20231108	161600	262493310	9920	9920	9920	9920	0
198	20231108	161500	262493310	9920	9920	9920	9920	0
199	20231108	161400	262493310	9920	9920	9920	9920	0
200	20231108	161300	262493310	9920	9920	9920	9920	0
201	20231108	161200	262493310	9920	9920	9920	9920	0
202	20231108	161100	262493310	9920	9920	9920	9920	0
203	20231108	161000	262493310	9920	9920	9920	9920	0
204	20231108	160900	262493310	9920	9920	9920	9920	0
205	20231108	160800	262493310	9920	9920	9920	9920	0
206	20231108	160700	262493310	9920	9920	9920	9920	0
207	20231108	160600	262493310	9920	9920	9920	9920	0
208	20231108	160500	262493310	9920	9920	9920	9920	0
209	20231108	160400	262493310	9920	9920	9920	9920	0
210	20231108	160300	262493310	9920	9920	9920	9920	0
211	20231108	160200	262493310	9920	9920	9920	9920	0
212	20231108	160100	262493310	9920	9920	9920	9920	1004
213	20231108	160000	262493310	9920	9920	9920	9920	0
214	20231108	155900	262493310	9920	9920	9920	9920	0
215	20231108	155800	262493310	9920	9920	9920	9920	0
216	20231108	155700	262493310	9920	9920	9920	9920	0
217	20231108	155600	262493310	9920	9920	9920	9920	0
218	20231108	155500	262493310	9920	9920	9920	9920	0
219	20231108	155400	262493310	9920	9920	9920	9920	0
220	20231108	155300	262493310	9920	9920	9920	9920	0
221	20231108	155200	262493310	9920	9920	9920	9920	0
222	20231108	155100	262493310	9920	9920	9920	9920	0
223	20231108	155000	262493310	9920	9920	9920	9920	0
224	20231108	154900	262493310	9920	9920	9920	9920	0
225	20231108	154800	262493310	9920	9920	9920	9920	0
226	20231108	154700	262493310	9920	9920	9920	9920	0
227	20231108	154600	262493310	9920	9920	9920	9920	0
228	20231108	154500	262493310	9920	9920	9920	9920	0
229	20231108	154400	262493310	9920	9920	9920	9920	0
230	20231108	154300	262493310	9920	9920	9920	9920	0
231	20231108	154200	262493310	9920	9920	9920	9920	0
232	20231108	154100	262493310	9920	9920	9920	9920	0
233	20231108	154000	262493310	9920	9920	9920	9920	0
234	20231108	153900	262493310	9920	9920	9920	9920	0
235	20231108	153800	262493310	9920	9920	9920	9920	0
236	20231108	153700	262493310	9920	9920	9920	9920	0
237	20231108	153600	262493310	9920	9920	9920	9920	0
238	20231108	153500	262493310	9920	9920	9920	9920	0
239	20231108	153400	262493310	9920	9920	9920	9920	0
240	20231108	153300	262493310	9920	9920	9920	9920	0
241	20231108	153200	262493310	9920	9920	9920	9920	0
242	20231108	153100	262493310	9920	9920	9920	9920	1004
243	20231108	153000	262493310	9920	9920	9920	9920	1004
244	20231108	152900	252533630	9910	9910	9910	9910	0
245	20231108	152800	252533630	9910	9910	9910	9910	0
246	20231108	152700	252533630	9910	9910	9910	9910	0
247	20231108	152600	252533630	9910	9910	9910	9910	0
248	20231108	152500	252533630	9910	9910	9910	9910	0
249	20231108	152400	252533630	9910	9910	9910	9910	0
250	20231108	152300	252533630	9910	9910	9910	9910	0
251	20231108	152200	252533630	9910	9910	9910	9910	0
252	20231108	152100	252533630	9910	9910	9910	9910	0
253	20231108	152000	252533630	9910	9910	9910	9910	0
254	20231108	151900	252533630	9910	9910	9910	9890	13
255	20231108	151800	252404820	9910	9910	9910	9910	0
256	20231108	151700	252404820	9910	9910	9910	9890	14
257	20231108	151600	252266120	9910	9910	9910	9910	0
258	20231108	151500	252266120	9910	9910	9910	9910	44
259	20231108	151400	251830080	9920	9910	9920	9910	57
260	20231108	151300	251265200	9910	9880	9910	9880	4
261	20231108	151200	251225650	9910	9910	9910	9910	0
262	20231108	151100	251225650	9910	9910	9910	9910	0
263	20231108	151000	251225650	9910	9910	9910	9910	0
264	20231108	150900	251225650	9910	9910	9910	9910	0
265	20231108	150800	251225650	9910	9910	9910	9910	0
266	20231108	150700	251225650	9910	9910	9910	9910	0
267	20231108	150600	251225650	9910	9910	9910	9910	0
268	20231108	150500	251225650	9910	9870	9910	9870	68
269	20231108	150400	250554280	9910	9910	9910	9910	0
270	20231108	150300	250554280	9910	9910	9910	9910	0
271	20231108	150200	250554280	9910	9910	9910	9910	0
272	20231108	150100	250554280	9910	9910	9910	9910	0
273	20231108	150000	250554280	9910	9910	9910	9910	0
274	20231108	145900	250554280	9910	9860	9910	9860	288
275	20231108	145800	247713160	9870	9910	9910	9870	353
276	20231108	145700	244229010	9880	9890	9910	9880	458
277	20231108	145600	239703310	9910	9910	9910	9890	12
278	20231108	145500	239584580	9890	9890	9910	9890	263
279	20231108	145400	236983490	9910	9910	9910	9910	0
280	20231108	145300	236983490	9910	9910	9910	9910	0
281	20231108	145200	236983490	9910	9910	9910	9910	3
282	20231108	145100	236953760	9910	9900	9910	9900	148
283	20231108	145000	235488080	9900	9910	9910	9900	111
284	20231108	144900	234388250	9920	9910	9920	9910	13
285	20231108	144800	234259400	9920	9900	9920	9900	52
286	20231108	144700	233744580	9900	9900	9900	9900	0
287	20231108	144600	233744580	9900	9910	9910	9900	2
288	20231108	144500	233724770	9910	9910	9910	9910	0
289	20231108	144400	233724770	9910	9910	9910	9910	5
290	20231108	144300	233675220	9920	9920	9920	9920	0
291	20231108	144200	233675220	9920	9910	9920	9910	16
292	20231108	144100	233516640	9920	9920	9920	9920	0
293	20231108	144000	233516640	9920	9920	9920	9920	1
294	20231108	143900	233506720	9900	9910	9910	9900	91
295	20231108	143800	232604920	9920	9920	9920	9920	0
296	20231108	143700	232604920	9920	9920	9920	9920	1
297	20231108	143600	232595000	9920	9920	9920	9920	0
298	20231108	143500	232595000	9920	9920	9920	9920	0
299	20231108	143400	232595000	9920	9920	9920	9920	0
300	20231108	143300	232595000	9920	9910	9920	9910	51
301	20231108	143200	232089580	9920	9920	9920	9920	2
302	20231108	143100	232069740	9910	9920	9920	9910	142
303	20231108	143000	230661420	9920	9940	9940	9920	225
304	20231108	142900	228428800	9950	9950	9950	9950	10
305	20231108	142800	228329300	9950	9950	9950	9950	0
306	20231108	142700	228329300	9950	9950	9950	9950	0
307	20231108	142600	228329300	9950	9950	9950	9950	0
308	20231108	142500	228329300	9950	9950	9950	9950	0
309	20231108	142400	228329300	9950	9950	9950	9950	0
310	20231108	142300	228329300	9950	9950	9950	9950	0
311	20231108	142200	228329300	9950	9950	9950	9950	0
312	20231108	142100	228329300	9950	9950	9950	9950	0
313	20231108	142000	228329300	9950	9950	9950	9950	1
314	20231108	141900	228319350	9940	9940	9940	9940	2
315	20231108	141800	228299470	9950	9950	9950	9950	0
316	20231108	141700	228299470	9950	9950	9950	9950	0
317	20231108	141600	228299470	9950	9950	9950	9950	1
318	20231108	141500	228289520	9940	9940	9940	9940	0
319	20231108	141400	228289520	9940	9950	9950	9940	102
320	20231108	141300	227274630	9950	9950	9950	9950	0
321	20231108	141200	227274630	9950	9950	9950	9950	1
322	20231108	141100	227264680	9950	9950	9950	9950	0
323	20231108	141000	227264680	9950	9950	9950	9950	64
324	20231108	140900	226627880	9940	9940	9940	9940	0
325	20231108	140800	226627880	9940	9940	9940	9940	0
326	20231108	140700	226627880	9940	9940	9940	9940	0
327	20231108	140600	226627880	9940	9940	9940	9940	0
328	20231108	140500	226627880	9940	9940	9940	9940	300
329	20231108	140400	223645880	9940	9940	9940	9940	0
330	20231108	140300	223645880	9940	9940	9940	9940	87
331	20231108	140200	222781100	9940	9940	9940	9940	10
332	20231108	140100	222681700	9940	9940	9940	9940	3
333	20231108	140000	222651880	9950	9950	9950	9950	0
334	20231108	135900	222651880	9950	9950	9950	9950	0
335	20231108	135800	222651880	9950	9950	9950	9950	0
336	20231108	135700	222651880	9950	9950	9950	9950	0
337	20231108	135600	222651880	9950	9950	9950	9950	0
338	20231108	135500	222651880	9950	9950	9950	9950	96
339	20231108	135400	221696680	9980	9980	9980	9980	0
340	20231108	135300	221696680	9980	9980	9980	9980	0
341	20231108	135200	221696680	9980	9980	9980	9980	0
342	20231108	135100	221696680	9980	9980	9980	9980	0
343	20231108	135000	221696680	9980	9980	9980	9980	0
344	20231108	134900	221696680	9980	9980	9980	9980	0
345	20231108	134800	221696680	9980	9980	9980	9980	0
346	20231108	134700	221696680	9980	9980	9980	9980	0
347	20231108	134600	221696680	9980	9980	9980	9980	0
348	20231108	134500	221696680	9980	9980	9980	9980	4
349	20231108	134400	221656760	9980	9980	9980	9980	0
350	20231108	134300	221656760	9980	9980	9980	9980	0
351	20231108	134200	221656760	9980	9980	9980	9980	0
352	20231108	134100	221656760	9980	9980	9980	9980	122
353	20231108	134000	220439200	9980	9980	9980	9980	0
354	20231108	133900	220439200	9980	9980	9980	9980	0
355	20231108	133800	220439200	9980	9980	9980	9980	0
356	20231108	133700	220439200	9980	9980	9980	9980	0
357	20231108	133600	220439200	9980	9980	9980	9980	63
358	20231108	133500	219810460	9980	9980	9980	9980	10
359	20231108	133400	219710660	9980	9980	9980	9980	0
360	20231108	133300	219710660	9980	9980	9980	9980	0
361	20231108	133200	219710660	9980	9980	9980	9980	0
362	20231108	133100	219710660	9980	9980	9980	9980	129
363	20231108	133000	218423240	9980	9960	9980	9960	60
364	20231108	132900	217825620	9950	9960	9960	9950	16
365	20231108	132800	217666410	9950	9950	9950	9950	0
366	20231108	132700	217666410	9950	9950	9950	9950	0
367	20231108	132600	217666410	9950	9950	9950	9950	0
368	20231108	132500	217666410	9950	9960	9960	9950	255
369	20231108	132400	215127120	10010	10010	10010	10010	0
370	20231108	132300	215127120	10010	10010	10010	10010	0
371	20231108	132200	215127120	10010	10010	10010	10010	0
372	20231108	132100	215127120	10010	10010	10010	10010	0
373	20231108	132000	215127120	10010	10010	10010	10010	0
374	20231108	131900	215127120	10010	10010	10010	10010	0
375	20231108	131800	215127120	10010	10010	10010	10010	0
376	20231108	131700	215127120	10010	10010	10010	10010	0
377	20231108	131600	215127120	10010	10010	10010	10010	1
378	20231108	131500	215117110	10010	10010	10010	10010	0
379	20231108	131400	215117110	10010	10010	10010	10010	4
380	20231108	131300	215077070	10010	10010	10010	10010	0
381	20231108	131200	215077070	10010	10010	10010	10010	1
382	20231108	131100	215067060	9980	9980	9980	9980	0
383	20231108	131000	215067060	9980	9980	9980	9980	0
384	20231108	130900	215067060	9980	9980	9980	9980	0
385	20231108	130800	215067060	9980	9950	9980	9950	42
386	20231108	130700	214649100	9980	9980	9980	9980	5
387	20231108	130600	214599200	9980	9980	9980	9980	0
388	20231108	130500	214599200	9980	9980	9980	9980	1
389	20231108	130400	214589220	9980	9980	9980	9980	0
390	20231108	130300	214589220	9980	9980	9980	9980	0
391	20231108	130200	214589220	9980	9980	9980	9980	0
392	20231108	130100	214589220	9980	9980	9980	9980	4
393	20231108	130000	214549300	9980	9980	9980	9980	2
394	20231108	125900	214529340	9980	9980	9980	9980	0
395	20231108	125800	214529340	9980	9980	9980	9980	1
396	20231108	125700	214519360	9980	9960	9980	9950	372
397	20231108	125600	210814470	9970	9970	9970	9970	22
398	20231108	125500	210595130	9980	9980	9980	9980	141
399	20231108	125400	209187950	10010	10010	10010	10010	0
400	20231108	125300	209187950	10010	10010	10010	10010	0
401	20231108	125200	209187950	10010	10010	10010	10010	0
402	20231108	125100	209187950	10010	10010	10010	10010	0
403	20231108	125000	209187950	10010	10010	10010	10010	36
404	20231108	124900	208827590	10010	10010	10010	10010	0
405	20231108	124800	208827590	10010	10010	10010	10010	0
406	20231108	124700	208827590	10010	10010	10010	10010	0
407	20231108	124600	208827590	10010	10010	10010	10010	0
408	20231108	124500	208827590	10010	10010	10010	10010	1
409	20231108	124400	208817580	9980	9980	9980	9980	5
410	20231108	124300	208767680	10010	10010	10010	10010	0
411	20231108	124200	208767680	10010	10010	10010	10010	0
412	20231108	124100	208767680	10010	9980	10010	9980	101
413	20231108	124000	207759670	10020	10020	10020	10020	0
414	20231108	123900	207759670	10020	9980	10020	9980	180
415	20231108	123800	205961320	9980	9990	9990	9980	297
416	20231108	123700	202994300	10010	10010	10010	10010	302
417	20231108	123600	199971280	10010	10010	10010	10010	1
418	20231108	123500	199961270	10000	10000	10000	10000	0
419	20231108	123400	199961270	10000	10000	10000	10000	0
420	20231108	123300	199961270	10000	10000	10000	10000	24
421	20231108	123200	199721270	10010	10010	10010	10010	1
422	20231108	123100	199711260	10000	10000	10000	10000	0
423	20231108	123000	199711260	10000	10000	10000	10000	7
424	20231108	122900	199641260	10000	10000	10000	10000	0
425	20231108	122800	199641260	10000	10000	10000	10000	0
426	20231108	122700	199641260	10000	10000	10000	10000	50
427	20231108	122600	199141260	10020	10020	10020	10020	0
428	20231108	122500	199141260	10020	10020	10020	10020	0
429	20231108	122400	199141260	10020	10020	10020	10020	0
430	20231108	122300	199141260	10020	10020	10020	10020	0
431	20231108	122200	199141260	10020	10020	10020	10020	2
432	20231108	122100	199121220	10020	10020	10020	10020	0
433	20231108	122000	199121220	10020	10020	10020	10020	1
434	20231108	121900	199111200	10020	10020	10020	10020	0
435	20231108	121800	199111200	10020	10020	10020	10020	0
436	20231108	121700	199111200	10020	10020	10020	10020	0
437	20231108	121600	199111200	10020	10020	10020	10020	0
438	20231108	121500	199111200	10020	10020	10020	10020	9
439	20231108	121400	199021020	10010	10010	10010	10010	0
440	20231108	121300	199021020	10010	10010	10010	10010	6
441	20231108	121200	198960960	10010	10010	10010	10010	0
442	20231108	121100	198960960	10010	10010	10010	10010	0
443	20231108	121000	198960960	10010	10010	10010	10010	0
444	20231108	120900	198960960	10010	10010	10010	10010	0
445	20231108	120800	198960960	10010	10010	10010	10010	1
446	20231108	120700	198950950	10020	10020	10020	10020	0
447	20231108	120600	198950950	10020	10020	10020	10020	100
448	20231108	120500	197948950	10020	10020	10020	10020	27
449	20231108	120400	197678410	10020	10020	10020	10020	52
450	20231108	120300	197157370	10020	9990	10020	9990	12
451	20231108	120200	197037400	10000	10000	10000	10000	10
452	20231108	120100	196937400	10000	10000	10000	10000	31
453	20231108	120000	196627400	10000	10000	10010	10000	588
454	20231108	115900	190742630	10000	10000	10000	10000	0
455	20231108	115800	190742630	10000	10000	10000	10000	0
456	20231108	115700	190742630	10000	10000	10000	10000	0
457	20231108	115600	190742630	10000	10000	10000	10000	389
458	20231108	115500	186852630	10010	10010	10010	10010	0
459	20231108	115400	186852630	10010	10010	10010	10010	0
460	20231108	115300	186852630	10010	10010	10010	10010	20
461	20231108	115200	186652430	10010	10010	10010	10010	0
462	20231108	115100	186652430	10010	10010	10010	10010	0
463	20231108	115000	186652430	10010	10010	10010	10010	0
464	20231108	114900	186652430	10010	10000	10010	10000	288
465	20231108	114800	183772370	10000	10000	10000	10000	4
466	20231108	114700	183732370	10000	9990	10000	9990	46
467	20231108	114600	183272470	10000	10000	10000	10000	13
468	20231108	114500	183142470	10000	10000	10000	10000	70
469	20231108	114400	182442470	10000	10000	10000	10000	0
470	20231108	114300	182442470	10000	10000	10000	10000	0
471	20231108	114200	182442470	10000	10000	10000	10000	7
472	20231108	114100	182372470	10000	10000	10000	10000	102
473	20231108	114000	181352470	10020	10020	10020	10020	0
474	20231108	113900	181352470	10020	10020	10020	10020	0
475	20231108	113800	181352470	10020	10020	10020	10020	0
476	20231108	113700	181352470	10020	10020	10020	10020	0
477	20231108	113600	181352470	10020	10020	10020	10020	0
478	20231108	113500	181352470	10020	10020	10020	10020	0
479	20231108	113400	181352470	10020	10020	10020	10020	0
480	20231108	113300	181352470	10020	10020	10020	10020	2
481	20231108	113200	181332430	10000	10030	10030	10000	54
482	20231108	113100	180792010	10000	10030	10030	10000	519
483	20231108	113000	175600290	10030	10030	10030	10030	4
484	20231108	112900	175560170	10030	10040	10040	10030	38
485	20231108	112800	175179010	10030	10030	10030	10030	117
486	20231108	112700	174005500	10030	10030	10030	10030	6
487	20231108	112600	173945320	10030	10030	10030	10030	8
488	20231108	112500	173865080	10030	10030	10030	10030	0
489	20231108	112400	173865080	10030	10030	10030	10030	2
490	20231108	112300	173845020	10030	10040	10040	10030	49
491	20231108	112200	173353500	10040	10010	10040	10010	24
492	20231108	112100	173113110	10040	10030	10040	10030	6
493	20231108	112000	173052900	10040	10030	10040	10030	47
494	20231108	111900	172581390	10030	10030	10030	10030	3
495	20231108	111800	172551300	10000	10000	10000	10000	223
496	20231108	111700	170321300	10030	10030	10030	10030	50
497	20231108	111600	169819800	10000	10010	10010	10000	24
498	20231108	111500	169579680	10020	10030	10030	10020	18
499	20231108	111400	169399260	10040	10040	10040	10040	20
500	20231108	111300	169198460	10040	10040	10040	10040	40
501	20231108	111200	168796860	10040	10000	10040	10000	41
502	20231108	111100	168386820	10000	10000	10000	10000	1
503	20231108	111000	168376820	10040	10040	10040	10040	195
504	20231108	110900	166419020	10040	10040	10040	10040	10
505	20231108	110800	166318620	10050	10050	10050	10050	0
506	20231108	110700	166318620	10050	10050	10050	10050	0
507	20231108	110600	166318620	10050	10050	10050	10050	2
508	20231108	110500	166298520	10050	10050	10050	10050	0
509	20231108	110400	166298520	10050	10050	10050	10050	2
510	20231108	110300	166278420	10040	10040	10040	10040	100
511	20231108	110200	165274420	10040	10040	10040	10040	100
512	20231108	110100	164270420	10040	10030	10040	10030	2
513	20231108	110000	164250350	10020	10000	10020	9990	46
514	20231108	105900	163790350	10000	9930	10000	9930	2922
515	20231108	105800	134701630	9930	9930	9930	9930	636
516	20231108	105700	128386150	9930	9930	9930	9930	4898
517	20231108	105600	79749010	9930	9920	9930	9920	2458
518	20231108	105500	55342130	9890	9890	9920	9890	111
519	20231108	105400	54243250	9910	9910	9910	9910	4
520	20231108	105300	54203610	9910	9910	9910	9910	10
521	20231108	105200	54104510	9920	9920	9920	9920	0
522	20231108	105100	54104510	9920	9920	9920	9920	0
523	20231108	105000	54104510	9920	9920	9920	9920	0
524	20231108	104900	54104510	9920	9920	9920	9920	0
525	20231108	104800	54104510	9920	9920	9920	9920	0
526	20231108	104700	54104510	9920	9920	9920	9920	0
527	20231108	104600	54104510	9920	9920	9920	9920	0
528	20231108	104500	54104510	9920	9920	9920	9920	0
529	20231108	104400	54104510	9920	9920	9920	9920	5
530	20231108	104300	54054910	9890	9890	9890	9890	6
531	20231108	104200	53995570	9930	9930	9930	9930	0
532	20231108	104100	53995570	9930	9930	9930	9930	0
533	20231108	104000	53995570	9930	9930	9930	9930	0
534	20231108	103900	53995570	9930	9930	9930	9930	0
535	20231108	103800	53995570	9930	9920	9930	9890	70
536	20231108	103700	53301560	9920	9920	9930	9920	106
537	20231108	103600	52250030	9930	9930	9930	9930	0
538	20231108	103500	52250030	9930	9930	9930	9930	0
539	20231108	103400	52250030	9930	9930	9930	9930	0
540	20231108	103300	52250030	9930	9930	9930	9930	0
541	20231108	103200	52250030	9930	9920	9930	9920	3
542	20231108	103100	52220260	9930	9930	9930	9930	10
543	20231108	103000	52120960	9930	9930	9930	9930	63
544	20231108	102900	51495370	9930	9930	9930	9930	0
545	20231108	102800	51495370	9930	9930	9930	9930	0
546	20231108	102700	51495370	9930	9930	9930	9930	0
547	20231108	102600	51495370	9930	9930	9930	9930	0
548	20231108	102500	51495370	9930	9930	9930	9930	0
549	20231108	102400	51495370	9930	9930	9930	9930	0
550	20231108	102300	51495370	9930	9930	9930	9930	0
551	20231108	102200	51495370	9930	9930	9930	9930	0
552	20231108	102100	51495370	9930	9930	9930	9930	0
553	20231108	102000	51495370	9930	9930	9930	9930	0
554	20231108	101900	51495370	9930	9880	9930	9880	2
555	20231108	101800	51475560	9930	9930	9930	9930	0
556	20231108	101700	51475560	9930	9890	9930	9870	119
557	20231108	101600	50300510	9880	9930	9930	9880	213
558	20231108	101500	48193740	9930	9930	9930	9930	0
559	20231108	101400	48193740	9930	9930	9930	9930	0
560	20231108	101300	48193740	9930	9930	9930	9930	0
561	20231108	101200	48193740	9930	9930	9930	9930	0
562	20231108	101100	48193740	9930	9930	9930	9930	2
563	20231108	101000	48173880	9880	9900	9900	9880	134
564	20231108	100900	46847760	9900	9900	9900	9900	32
565	20231108	100800	46530960	9930	9930	9930	9930	0
566	20231108	100700	46530960	9930	9930	9930	9930	0
567	20231108	100600	46530960	9930	9930	9930	9930	0
568	20231108	100500	46530960	9930	9930	9930	9930	0
569	20231108	100400	46530960	9930	9930	9930	9930	0
570	20231108	100300	46530960	9930	9930	9930	9930	0
571	20231108	100200	46530960	9930	9920	9930	9920	502
572	20231108	100100	41551100	9930	9930	9930	9930	0
573	20231108	100000	41551100	9930	9920	9930	9840	1038
574	20231108	095900	31319100	9930	9900	9930	9900	70
575	20231108	095800	30624840	9930	9910	9930	9910	53
576	20231108	095700	30099570	9930	9930	9930	9930	0
577	20231108	095600	30099570	9930	9930	9930	9930	0
578	20231108	095500	30099570	9930	9930	9930	9930	3
579	20231108	095400	30069780	9930	9930	9930	9930	70
580	20231108	095300	29374680	9930	9920	9930	9920	20
581	20231108	095200	29176190	9930	9930	9930	9920	105
582	20231108	095100	28133570	9930	9930	9930	9930	0
583	20231108	095000	28133570	9930	9910	9930	9910	145
584	20231108	094900	26695200	9930	9930	9930	9880	103
585	20231108	094800	25677410	9920	9920	9930	9920	118
586	20231108	094700	24506830	9930	9930	9930	9930	0
587	20231108	094600	24506830	9930	9920	9930	9920	100
588	20231108	094500	23514810	9920	9880	9920	9880	3
589	20231108	094400	23485090	9930	9930	9930	9930	0
590	20231108	094300	23485090	9930	9920	9930	9920	7
591	20231108	094200	23415630	9930	9920	9930	9910	104
592	20231108	094100	22383950	9880	9880	9880	9880	10
593	20231108	094000	22285150	9920	9920	9920	9920	0
594	20231108	093900	22285150	9920	9920	9920	9920	1
595	20231108	093800	22275230	9930	9930	9930	9930	0
596	20231108	093700	22275230	9930	9930	9930	9930	1
597	20231108	093600	22265300	9930	9930	9930	9930	1
598	20231108	093500	22255370	9930	9880	9930	9880	3
599	20231108	093400	22225630	9930	9930	9930	9930	1
600	20231108	093300	22215700	9880	9930	9930	9880	107
601	20231108	093200	21158000	9930	9930	9930	9930	0
602	20231108	093100	21158000	9930	9930	9930	9930	0
603	20231108	093000	21158000	9930	9930	9930	9930	1
604	20231108	092900	21148070	9930	9930	9930	9930	0
605	20231108	092800	21148070	9930	9930	9930	9930	0
606	20231108	092700	21148070	9930	9930	9930	9930	0
607	20231108	092600	21148070	9930	9930	9930	9930	0
608	20231108	092500	21148070	9930	9930	9930	9930	1
609	20231108	092400	21138140	9930	9930	9930	9930	300
610	20231108	092300	18159140	9930	9930	9930	9930	150
611	20231108	092200	16669640	9930	9920	9930	9920	2
612	20231108	092100	16649790	9900	9900	9900	9900	1
613	20231108	092000	16639890	9930	9890	9930	9890	24
614	20231108	091900	16402370	9890	9890	9890	9890	361
615	20231108	091800	12832080	9930	9930	9930	9930	30
616	20231108	091700	12534180	9940	9940	9940	9940	0
617	20231108	091600	12534180	9940	9940	9940	9940	0
618	20231108	091500	12534180	9940	9940	9940	9940	105
619	20231108	091400	11490480	9940	9880	9940	9880	18
620	20231108	091300	11312140	9920	9920	9920	9920	10
621	20231108	091200	11212940	9870	9890	9920	9870	82
622	20231108	091100	10402770	9890	9870	9890	9870	87
623	20231108	091000	9543940	9870	9890	9890	9870	131
624	20231108	090900	8250550	9870	9890	9890	9870	5
625	20231108	090800	8201120	9890	9890	9900	9890	60
626	20231108	090700	7607490	9900	9910	9910	9890	139
627	20231108	090600	6230550	9910	9890	9910	9880	160
628	20231108	090500	4645340	9880	9880	9880	9880	0
629	20231108	090400	4645340	9880	9880	9880	9880	189
630	20231108	090300	2778020	9900	9880	9900	9880	113
631	20231108	090200	1659990	9880	9830	9880	9830	72
632	20231108	090100	949320	9880	9870	9880	9870	20
633	20231108	090000	751800	9900	9890	9900	9880	76