KissMeData/049430/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192900	1696930650	9150	9150	9150	9150	820
3	20231108	192800	1696930650	9150	9150	9150	9150	0
4	20231108	192700	1696930650	9150	9150	9150	9150	0
5	20231108	192600	1696930650	9150	9150	9150	9150	0
6	20231108	192500	1696930650	9150	9150	9150	9150	0
7	20231108	192400	1696930650	9150	9150	9150	9150	0
8	20231108	192300	1696930650	9150	9150	9150	9150	0
9	20231108	192200	1696930650	9150	9150	9150	9150	0
10	20231108	192100	1696930650	9150	9150	9150	9150	0
11	20231108	192000	1696930650	9150	9150	9150	9150	0
12	20231108	191900	1696930650	9150	9150	9150	9150	0
13	20231108	191800	1696930650	9150	9150	9150	9150	0
14	20231108	191700	1696930650	9150	9150	9150	9150	0
15	20231108	191600	1696930650	9150	9150	9150	9150	0
16	20231108	191500	1696930650	9150	9150	9150	9150	0
17	20231108	191400	1696930650	9150	9150	9150	9150	0
18	20231108	191300	1696930650	9150	9150	9150	9150	0
19	20231108	191200	1696930650	9150	9150	9150	9150	0
20	20231108	191100	1696930650	9150	9150	9150	9150	0
21	20231108	191000	1696930650	9150	9150	9150	9150	0
22	20231108	190900	1696930650	9150	9150	9150	9150	0
23	20231108	190800	1696930650	9150	9150	9150	9150	0
24	20231108	190700	1696930650	9150	9150	9150	9150	0
25	20231108	190600	1696930650	9150	9150	9150	9150	0
26	20231108	190500	1696930650	9150	9150	9150	9150	0
27	20231108	190400	1696930650	9150	9150	9150	9150	0
28	20231108	190300	1696930650	9150	9150	9150	9150	0
29	20231108	190200	1696930650	9150	9150	9150	9150	0
30	20231108	190100	1696930650	9150	9150	9150	9150	0
31	20231108	190000	1696930650	9150	9150	9150	9150	0
32	20231108	185900	1696930650	9150	9150	9150	9150	820
33	20231108	185800	1696930650	9150	9150	9150	9150	0
34	20231108	185700	1696930650	9150	9150	9150	9150	0
35	20231108	185600	1696930650	9150	9150	9150	9150	0
36	20231108	185500	1696930650	9150	9150	9150	9150	0
37	20231108	185400	1696930650	9150	9150	9150	9150	0
38	20231108	185300	1696930650	9150	9150	9150	9150	0
39	20231108	185200	1696930650	9150	9150	9150	9150	0
40	20231108	185100	1696930650	9150	9150	9150	9150	0
41	20231108	185000	1696930650	9150	9150	9150	9150	0
42	20231108	184900	1696930650	9150	9150	9150	9150	0
43	20231108	184800	1696930650	9150	9150	9150	9150	0
44	20231108	184700	1696930650	9150	9150	9150	9150	0
45	20231108	184600	1696930650	9150	9150	9150	9150	0
46	20231108	184500	1696930650	9150	9150	9150	9150	0
47	20231108	184400	1696930650	9150	9150	9150	9150	0
48	20231108	184300	1696930650	9150	9150	9150	9150	0
49	20231108	184200	1696930650	9150	9150	9150	9150	0
50	20231108	184100	1696930650	9150	9150	9150	9150	0
51	20231108	184000	1696930650	9150	9150	9150	9150	0
52	20231108	183900	1696930650	9150	9150	9150	9150	0
53	20231108	183800	1696930650	9150	9150	9150	9150	0
54	20231108	183700	1696930650	9150	9150	9150	9150	0
55	20231108	183600	1696930650	9150	9150	9150	9150	0
56	20231108	183500	1696930650	9150	9150	9150	9150	0
57	20231108	183400	1696930650	9150	9150	9150	9150	0
58	20231108	183300	1696930650	9150	9150	9150	9150	0
59	20231108	183200	1696930650	9150	9150	9150	9150	0
60	20231108	183100	1696930650	9150	9150	9150	9150	0
61	20231108	183000	1696930650	9150	9150	9150	9150	0
62	20231108	182900	1696930650	9150	9150	9150	9150	820
63	20231108	182800	1696930650	9150	9150	9150	9150	0
64	20231108	182700	1696930650	9150	9150	9150	9150	0
65	20231108	182600	1696930650	9150	9150	9150	9150	0
66	20231108	182500	1696930650	9150	9150	9150	9150	0
67	20231108	182400	1696930650	9150	9150	9150	9150	0
68	20231108	182300	1696930650	9150	9150	9150	9150	0
69	20231108	182200	1696930650	9150	9150	9150	9150	0
70	20231108	182100	1696930650	9150	9150	9150	9150	0
71	20231108	182000	1696930650	9150	9150	9150	9150	0
72	20231108	181900	1696930650	9150	9150	9150	9150	0
73	20231108	181800	1696930650	9150	9150	9150	9150	0
74	20231108	181700	1696930650	9150	9150	9150	9150	0
75	20231108	181600	1696930650	9150	9150	9150	9150	0
76	20231108	181500	1696930650	9150	9150	9150	9150	0
77	20231108	181400	1696930650	9150	9150	9150	9150	0
78	20231108	181300	1696930650	9150	9150	9150	9150	0
79	20231108	181200	1696930650	9150	9150	9150	9150	0
80	20231108	181100	1696930650	9150	9150	9150	9150	0
81	20231108	181000	1696930650	9150	9150	9150	9150	0
82	20231108	180900	1696930650	9150	9150	9150	9150	0
83	20231108	180800	1696930650	9150	9150	9150	9150	0
84	20231108	180700	1696930650	9150	9150	9150	9150	0
85	20231108	180600	1696930650	9150	9150	9150	9150	0
86	20231108	180500	1696930650	9150	9150	9150	9150	0
87	20231108	180400	1696930650	9150	9150	9150	9150	0
88	20231108	180300	1696930650	9150	9150	9150	9150	0
89	20231108	180200	1696930650	9150	9150	9150	9150	0
90	20231108	180100	1696930650	9150	9150	9150	9150	0
91	20231108	180000	1696930650	9150	9150	9150	9150	0
92	20231108	175900	1696930650	9150	9150	9150	9150	820
93	20231108	175800	1696930650	9150	9150	9150	9150	0
94	20231108	175700	1696930650	9150	9150	9150	9150	0
95	20231108	175600	1696930650	9150	9150	9150	9150	0
96	20231108	175500	1696930650	9150	9150	9150	9150	0
97	20231108	175400	1696930650	9150	9150	9150	9150	0
98	20231108	175300	1696930650	9150	9150	9150	9150	0
99	20231108	175200	1696930650	9150	9150	9150	9150	0
100	20231108	175100	1696930650	9150	9150	9150	9150	0
101	20231108	175000	1696930650	9150	9150	9150	9150	0
102	20231108	174900	1696930650	9150	9150	9150	9150	0
103	20231108	174800	1696930650	9150	9150	9150	9150	0
104	20231108	174700	1696930650	9150	9150	9150	9150	0
105	20231108	174600	1696930650	9150	9150	9150	9150	0
106	20231108	174500	1696930650	9150	9150	9150	9150	0
107	20231108	174400	1696930650	9150	9150	9150	9150	0
108	20231108	174300	1696930650	9150	9150	9150	9150	0
109	20231108	174200	1696930650	9150	9150	9150	9150	0
110	20231108	174100	1696930650	9150	9150	9150	9150	0
111	20231108	174000	1696930650	9150	9150	9150	9150	0
112	20231108	173900	1696930650	9150	9150	9150	9150	0
113	20231108	173800	1696930650	9150	9150	9150	9150	0
114	20231108	173700	1696930650	9150	9150	9150	9150	0
115	20231108	173600	1696930650	9150	9150	9150	9150	0
116	20231108	173500	1696930650	9150	9150	9150	9150	0
117	20231108	173400	1696930650	9150	9150	9150	9150	0
118	20231108	173300	1696930650	9150	9150	9150	9150	0
119	20231108	173200	1696930650	9150	9150	9150	9150	0
120	20231108	173100	1696930650	9150	9150	9150	9150	0
121	20231108	173000	1696930650	9150	9150	9150	9150	0
122	20231108	172900	1696930650	9150	9150	9150	9150	820
123	20231108	172800	1696930650	9150	9150	9150	9150	0
124	20231108	172700	1696930650	9150	9150	9150	9150	0
125	20231108	172600	1696930650	9150	9150	9150	9150	0
126	20231108	172500	1696930650	9150	9150	9150	9150	0
127	20231108	172400	1696930650	9150	9150	9150	9150	0
128	20231108	172300	1696930650	9150	9150	9150	9150	0
129	20231108	172200	1696930650	9150	9150	9150	9150	0
130	20231108	172100	1696930650	9150	9150	9150	9150	0
131	20231108	172000	1696930650	9150	9150	9150	9150	0
132	20231108	171900	1696930650	9150	9150	9150	9150	0
133	20231108	171800	1696930650	9150	9150	9150	9150	0
134	20231108	171700	1696930650	9150	9150	9150	9150	0
135	20231108	171600	1696930650	9150	9150	9150	9150	0
136	20231108	171500	1696930650	9150	9150	9150	9150	0
137	20231108	171400	1696930650	9150	9150	9150	9150	0
138	20231108	171300	1696930650	9150	9150	9150	9150	0
139	20231108	171200	1696930650	9150	9150	9150	9150	0
140	20231108	171100	1696930650	9150	9150	9150	9150	0
141	20231108	171000	1696930650	9150	9150	9150	9150	0
142	20231108	170900	1696930650	9150	9150	9150	9150	0
143	20231108	170800	1696930650	9150	9150	9150	9150	0
144	20231108	170700	1696930650	9150	9150	9150	9150	0
145	20231108	170600	1696930650	9150	9150	9150	9150	0
146	20231108	170500	1696930650	9150	9150	9150	9150	0
147	20231108	170400	1696930650	9150	9150	9150	9150	0
148	20231108	170300	1696930650	9150	9150	9150	9150	0
149	20231108	170200	1696930650	9150	9150	9150	9150	0
150	20231108	170100	1696930650	9150	9150	9150	9150	0
151	20231108	170000	1696930650	9150	9150	9150	9150	0
152	20231108	165900	1696930650	9150	9150	9150	9150	820
153	20231108	165800	1696930650	9150	9150	9150	9150	0
154	20231108	165700	1696930650	9150	9150	9150	9150	0
155	20231108	165600	1696930650	9150	9150	9150	9150	0
156	20231108	165500	1696930650	9150	9150	9150	9150	0
157	20231108	165400	1696930650	9150	9150	9150	9150	0
158	20231108	165300	1696930650	9150	9150	9150	9150	0
159	20231108	165200	1696930650	9150	9150	9150	9150	0
160	20231108	165100	1696930650	9150	9150	9150	9150	0
161	20231108	165000	1696930650	9150	9150	9150	9150	0
162	20231108	164900	1696930650	9150	9150	9150	9150	0
163	20231108	164800	1696930650	9150	9150	9150	9150	0
164	20231108	164700	1696930650	9150	9150	9150	9150	0
165	20231108	164600	1696930650	9150	9150	9150	9150	0
166	20231108	164500	1696930650	9150	9150	9150	9150	0
167	20231108	164400	1696930650	9150	9150	9150	9150	0
168	20231108	164300	1696930650	9150	9150	9150	9150	0
169	20231108	164200	1696930650	9150	9150	9150	9150	0
170	20231108	164100	1696930650	9150	9150	9150	9150	0
171	20231108	164000	1696930650	9150	9150	9150	9150	0
172	20231108	163900	1696930650	9150	9150	9150	9150	0
173	20231108	163800	1696930650	9150	9150	9150	9150	0
174	20231108	163700	1696930650	9150	9150	9150	9150	0
175	20231108	163600	1696930650	9150	9150	9150	9150	0
176	20231108	163500	1696930650	9150	9150	9150	9150	0
177	20231108	163400	1696930650	9150	9150	9150	9150	0
178	20231108	163300	1696930650	9150	9150	9150	9150	0
179	20231108	163200	1696930650	9150	9150	9150	9150	0
180	20231108	163100	1696930650	9150	9150	9150	9150	0
181	20231108	163000	1696930650	9150	9150	9150	9150	0
182	20231108	162900	1696930650	9150	9150	9150	9150	820
183	20231108	162800	1696930650	9150	9150	9150	9150	0
184	20231108	162700	1696930650	9150	9150	9150	9150	0
185	20231108	162600	1696930650	9150	9150	9150	9150	0
186	20231108	162500	1696930650	9150	9150	9150	9150	0
187	20231108	162400	1696930650	9150	9150	9150	9150	0
188	20231108	162300	1696930650	9150	9150	9150	9150	0
189	20231108	162200	1696930650	9150	9150	9150	9150	0
190	20231108	162100	1696930650	9150	9150	9150	9150	0
191	20231108	162000	1696930650	9150	9150	9150	9150	0
192	20231108	161900	1696930650	9150	9150	9150	9150	0
193	20231108	161800	1696930650	9150	9150	9150	9150	0
194	20231108	161700	1696930650	9150	9150	9150	9150	0
195	20231108	161600	1696930650	9150	9150	9150	9150	0
196	20231108	161500	1696930650	9150	9150	9150	9150	0
197	20231108	161400	1696930650	9150	9150	9150	9150	0
198	20231108	161300	1696930650	9150	9150	9150	9150	0
199	20231108	161200	1696930650	9150	9150	9150	9150	0
200	20231108	161100	1696930650	9150	9150	9150	9150	0
201	20231108	161000	1696930650	9150	9150	9150	9150	0
202	20231108	160900	1696930650	9150	9150	9150	9150	0
203	20231108	160800	1696930650	9150	9150	9150	9150	0
204	20231108	160700	1696930650	9150	9150	9150	9150	0
205	20231108	160600	1696930650	9150	9150	9150	9150	0
206	20231108	160500	1696930650	9150	9150	9150	9150	0
207	20231108	160400	1696930650	9150	9150	9150	9150	0
208	20231108	160300	1696930650	9150	9150	9150	9150	0
209	20231108	160200	1696930650	9150	9150	9150	9150	0
210	20231108	160100	1696930650	9150	9150	9150	9150	0
211	20231108	160000	1696930650	9150	9150	9150	9150	0
212	20231108	155900	1696930650	9150	9150	9150	9150	820
213	20231108	155800	1696930650	9150	9150	9150	9150	0
214	20231108	155700	1696930650	9150	9150	9150	9150	0
215	20231108	155600	1696930650	9150	9150	9150	9150	0
216	20231108	155500	1696930650	9150	9150	9150	9150	0
217	20231108	155400	1696930650	9150	9150	9150	9150	0
218	20231108	155300	1696930650	9150	9150	9150	9150	0
219	20231108	155200	1696930650	9150	9150	9150	9150	0
220	20231108	155100	1696930650	9150	9150	9150	9150	0
221	20231108	155000	1696930650	9150	9150	9150	9150	0
222	20231108	154900	1696930650	9150	9150	9150	9150	0
223	20231108	154800	1696930650	9150	9150	9150	9150	0
224	20231108	154700	1696930650	9150	9150	9150	9150	0
225	20231108	154600	1696930650	9150	9150	9150	9150	0
226	20231108	154500	1696930650	9150	9150	9150	9150	0
227	20231108	154400	1696930650	9150	9150	9150	9150	0
228	20231108	154300	1696930650	9150	9150	9150	9150	0
229	20231108	154200	1696930650	9150	9150	9150	9150	0
230	20231108	154100	1696930650	9150	9150	9150	9150	0
231	20231108	154000	1696930650	9150	9150	9150	9150	0
232	20231108	153900	1696930650	9150	9150	9150	9150	0
233	20231108	153800	1696930650	9150	9150	9150	9150	0
234	20231108	153700	1696930650	9150	9150	9150	9150	0
235	20231108	153600	1696930650	9150	9150	9150	9150	0
236	20231108	153500	1696930650	9150	9150	9150	9150	0
237	20231108	153400	1696930650	9150	9150	9150	9150	0
238	20231108	153300	1696930650	9150	9150	9150	9150	0
239	20231108	153200	1696930650	9150	9150	9150	9150	0
240	20231108	153100	1696930650	9150	9150	9150	9150	0
241	20231108	153000	1696930650	9150	9150	9150	9150	820
242	20231108	152900	1689427650	9160	9160	9160	9160	0
243	20231108	152800	1689427650	9160	9160	9160	9160	0
244	20231108	152700	1689427650	9160	9160	9160	9160	0
245	20231108	152600	1689427650	9160	9160	9160	9160	0
246	20231108	152500	1689427650	9160	9160	9160	9160	0
247	20231108	152400	1689427650	9160	9160	9160	9160	0
248	20231108	152300	1689427650	9160	9160	9160	9160	0
249	20231108	152200	1689427650	9160	9160	9160	9160	0
250	20231108	152100	1689427650	9160	9160	9160	9160	0
251	20231108	152000	1689427650	9160	9160	9160	9160	0
252	20231108	151900	1689427650	9160	9140	9160	9080	380
253	20231108	151800	1685965800	9140	9140	9140	9140	0
254	20231108	151700	1685965800	9140	9140	9140	9140	0
255	20231108	151600	1685965800	9140	9140	9140	9100	225
256	20231108	151500	1683910660	9160	9160	9160	9160	30
257	20231108	151400	1683635860	9140	9150	9170	9140	2298
258	20231108	151300	1662607540	9140	9080	9140	9080	1134
259	20231108	151200	1652270790	9080	9070	9080	9070	818
260	20231108	151100	1644847260	9030	9030	9030	9030	65
261	20231108	151000	1644260310	9050	9050	9050	9050	73
262	20231108	150900	1643599660	9070	9070	9070	9070	64
263	20231108	150800	1643019180	9080	9050	9080	9050	1400
264	20231108	150700	1630312850	9050	9020	9050	9020	397
265	20231108	150600	1626725350	9020	9020	9020	9020	167
266	20231108	150500	1625219010	9010	9010	9010	9010	23
267	20231108	150400	1625011780	9010	9010	9010	9010	0
268	20231108	150300	1625011780	9010	9020	9020	9010	503
269	20231108	150200	1620476250	9020	9020	9020	9020	100
270	20231108	150100	1619574250	9010	9010	9010	9010	0
271	20231108	150000	1619574250	9010	9010	9010	9010	1
272	20231108	145900	1619565240	9010	9010	9010	9010	3
273	20231108	145800	1619538210	9010	9010	9010	9010	106
274	20231108	145700	1618583150	9020	9020	9020	9020	1
275	20231108	145600	1618574130	9000	9000	9000	9000	19
276	20231108	145500	1618403130	9030	9020	9030	9020	8
277	20231108	145400	1618330900	9020	9020	9020	9020	1
278	20231108	145300	1618321880	9010	9010	9010	9010	0
279	20231108	145200	1618321880	9010	9010	9010	9010	0
280	20231108	145100	1618321880	9010	9010	9010	9010	0
281	20231108	145000	1618321880	9010	9010	9010	9010	54
282	20231108	144900	1617835340	9000	9000	9000	9000	8
283	20231108	144800	1617763340	9000	9000	9000	9000	82
284	20231108	144700	1617025340	9000	9000	9000	9000	150
285	20231108	144600	1615675340	9000	9000	9000	9000	21
286	20231108	144500	1615486340	9000	9000	9000	9000	7
287	20231108	144400	1615423340	9000	9000	9000	9000	7
288	20231108	144300	1615360340	9010	9000	9010	9000	191
289	20231108	144200	1613640730	9000	9000	9000	9000	1
290	20231108	144100	1613631730	9000	9000	9000	9000	0
291	20231108	144000	1613631730	9000	9000	9000	9000	0
292	20231108	143900	1613631730	9000	8980	9000	8980	474
293	20231108	143800	1609373560	8980	8980	8980	8980	0
294	20231108	143700	1609373560	8980	8980	8980	8980	0
295	20231108	143600	1609373560	8980	8980	8980	8980	0
296	20231108	143500	1609373560	8980	8950	8980	8950	843
297	20231108	143400	1601826730	8960	8990	8990	8960	1383
298	20231108	143300	1589423650	8990	8990	8990	8990	531
299	20231108	143200	1584649960	8990	8990	8990	8990	0
300	20231108	143100	1584649960	8990	8990	8990	8990	0
301	20231108	143000	1584649960	8990	8990	8990	8990	0
302	20231108	142900	1584649960	8990	8990	8990	8990	0
303	20231108	142800	1584649960	8990	8990	8990	8990	0
304	20231108	142700	1584649960	8990	8980	8990	8980	508
305	20231108	142600	1580085040	8970	8970	8970	8970	0
306	20231108	142500	1580085040	8970	8970	8970	8970	0
307	20231108	142400	1580085040	8970	8970	8970	8970	0
308	20231108	142300	1580085040	8970	8970	8970	8970	0
309	20231108	142200	1580085040	8970	8970	8970	8970	0
310	20231108	142100	1580085040	8970	8970	8970	8970	0
311	20231108	142000	1580085040	8970	8970	8970	8970	0
312	20231108	141900	1580085040	8970	8970	8970	8970	400
313	20231108	141800	1576497040	8980	8980	8980	8980	0
314	20231108	141700	1576497040	8980	8980	8980	8980	0
315	20231108	141600	1576497040	8980	8980	8980	8980	750
316	20231108	141500	1569762040	8980	8980	8980	8980	0
317	20231108	141400	1569762040	8980	8980	8980	8980	100
318	20231108	141300	1568864040	8980	8980	8980	8980	11
319	20231108	141200	1568765260	8980	8960	8980	8960	9
320	20231108	141100	1568684560	8980	8980	8980	8980	0
321	20231108	141000	1568684560	8980	8980	8980	8980	0
322	20231108	140900	1568684560	8980	8960	8980	8960	356
323	20231108	140800	1565489060	8960	8970	8970	8960	51
324	20231108	140700	1565031900	8970	8970	8970	8970	0
325	20231108	140600	1565031900	8970	8970	8970	8970	0
326	20231108	140500	1565031900	8970	8970	8970	8970	20
327	20231108	140400	1564852500	9000	9000	9000	9000	146
328	20231108	140300	1563538500	9000	9010	9010	9000	53
329	20231108	140200	1563061400	9010	9010	9010	9010	0
330	20231108	140100	1563061400	9010	9010	9010	9010	0
331	20231108	140000	1563061400	9010	9010	9010	9010	44
332	20231108	135900	1562664960	9010	9010	9010	9010	0
333	20231108	135800	1562664960	9010	9010	9010	9010	13
334	20231108	135700	1562547830	9010	9010	9010	9010	0
335	20231108	135600	1562547830	9010	9010	9010	9010	47
336	20231108	135500	1562124360	9000	9000	9000	9000	0
337	20231108	135400	1562124360	9000	8970	9000	8970	317
338	20231108	135300	1559272370	8960	8960	8960	8960	0
339	20231108	135200	1559272370	8960	8960	8960	8960	10
340	20231108	135100	1559182770	8970	8970	8970	8970	7
341	20231108	135000	1559119980	8970	8970	8970	8970	0
342	20231108	134900	1559119980	8970	8980	8980	8970	20
343	20231108	134800	1558940510	8990	8990	8990	8990	0
344	20231108	134700	1558940510	8990	8990	8990	8990	0
345	20231108	134600	1558940510	8990	8990	8990	8990	0
346	20231108	134500	1558940510	8990	8990	8990	8990	181
347	20231108	134400	1557313320	9000	9000	9000	9000	0
348	20231108	134300	1557313320	9000	9000	9000	9000	0
349	20231108	134200	1557313320	9000	9000	9000	9000	0
350	20231108	134100	1557313320	9000	9000	9000	9000	0
351	20231108	134000	1557313320	9000	9000	9000	9000	0
352	20231108	133900	1557313320	9000	9000	9000	9000	0
353	20231108	133800	1557313320	9000	9000	9000	9000	11
354	20231108	133700	1557214320	8990	8990	8990	8990	0
355	20231108	133600	1557214320	8990	8990	8990	8990	0
356	20231108	133500	1557214320	8990	9000	9000	8990	309
357	20231108	133400	1554434800	9000	9010	9010	9000	446
358	20231108	133300	1550419280	9010	9010	9010	9010	1
359	20231108	133200	1550410270	9010	9010	9010	9010	48
360	20231108	133100	1549977790	9010	9010	9010	9010	2
361	20231108	133000	1549959770	9020	9020	9020	9020	0
362	20231108	132900	1549959770	9020	9040	9040	9020	551
363	20231108	132800	1544987950	9040	9040	9040	9040	20
364	20231108	132700	1544807150	9040	9040	9040	9040	0
365	20231108	132600	1544807150	9040	9040	9040	9040	0
366	20231108	132500	1544807150	9040	9040	9040	9040	74
367	20231108	132400	1544138190	9060	9060	9060	9060	23
368	20231108	132300	1543929810	9060	9020	9060	9020	1977
369	20231108	132200	1526065770	9020	9020	9020	9020	0
370	20231108	132100	1526065770	9020	9020	9020	9020	0
371	20231108	132000	1526065770	9020	9020	9020	9020	0
372	20231108	131900	1526065770	9020	9020	9020	9020	0
373	20231108	131800	1526065770	9020	9020	9020	9020	1
374	20231108	131700	1526056750	8990	9000	9000	8990	28
375	20231108	131600	1525804950	8990	8990	8990	8990	47
376	20231108	131500	1525382420	9000	9000	9000	9000	0
377	20231108	131400	1525382420	9000	9000	9000	9000	7
378	20231108	131300	1525319420	9020	9020	9020	9020	0
379	20231108	131200	1525319420	9020	9020	9020	9020	0
380	20231108	131100	1525319420	9020	8990	9020	8990	6
381	20231108	131000	1525265450	9000	9000	9000	9000	900
382	20231108	130900	1517165450	9000	9000	9000	8990	232
383	20231108	130800	1515077750	9000	9000	9000	9000	350
384	20231108	130700	1511927750	8990	8990	8990	8990	0
385	20231108	130600	1511927750	8990	8990	8990	8990	250
386	20231108	130500	1509680250	8990	8990	8990	8990	4
387	20231108	130400	1509644290	9030	9030	9030	9030	0
388	20231108	130300	1509644290	9030	9030	9030	9030	0
389	20231108	130200	1509644290	9030	9030	9030	9030	0
390	20231108	130100	1509644290	9030	8960	9030	8960	1059
391	20231108	130000	1500111320	8960	8960	8960	8960	12
392	20231108	125900	1500003800	8960	8960	8960	8960	0
393	20231108	125800	1500003800	8960	8960	8960	8960	8
394	20231108	125700	1499932120	8990	8990	8990	8990	0
395	20231108	125600	1499932120	8990	8990	8990	8990	1
396	20231108	125500	1499923130	8990	8960	8990	8960	75
397	20231108	125400	1499251100	8950	8950	8950	8950	0
398	20231108	125300	1499251100	8950	8960	8960	8950	155
399	20231108	125200	1497863800	8950	8950	8950	8950	0
400	20231108	125100	1497863800	8950	8950	8950	8950	0
401	20231108	125000	1497863800	8950	8960	8960	8950	15
402	20231108	124900	1497729500	8950	8930	8950	8920	133
403	20231108	124800	1496540440	8950	8950	8950	8950	0
404	20231108	124700	1496540440	8950	8950	8950	8950	4
405	20231108	124600	1496504640	8950	8950	8950	8950	26
406	20231108	124500	1496271940	8950	8950	8950	8950	0
407	20231108	124400	1496271940	8950	8950	8950	8950	1
408	20231108	124300	1496262990	8950	8950	8950	8950	20
409	20231108	124200	1496083990	8950	8990	8990	8950	187
410	20231108	124100	1494404100	8990	8910	8990	8910	2161
411	20231108	124000	1475108760	8950	8950	8950	8950	0
412	20231108	123900	1475108760	8950	8950	8950	8950	131
413	20231108	123800	1473936310	8950	8950	8950	8950	10
414	20231108	123700	1473846810	8950	8950	8960	8910	1126
415	20231108	123600	1463772780	8960	8920	8960	8820	2873
416	20231108	123500	1438327010	8920	8920	8920	8920	29
417	20231108	123400	1438068330	8920	8920	8920	8920	0
418	20231108	123300	1438068330	8920	8920	8920	8920	0
419	20231108	123200	1438068330	8920	8920	8920	8920	1
420	20231108	123100	1438059410	8900	8900	8900	8900	0
421	20231108	123000	1438059410	8900	8940	8940	8900	71
422	20231108	122900	1437426800	8950	8950	8950	8950	0
423	20231108	122800	1437426800	8950	8950	8950	8950	50
424	20231108	122700	1436979300	8940	8940	8940	8940	100
425	20231108	122600	1436085300	8940	8940	8940	8940	0
426	20231108	122500	1436085300	8940	8930	8940	8930	91
427	20231108	122400	1435271770	8930	8930	8930	8920	91
428	20231108	122300	1434459540	8880	8880	8880	8880	0
429	20231108	122200	1434459540	8880	8960	8960	8880	187
430	20231108	122100	1432788580	8950	8950	8960	8950	1200
431	20231108	122000	1422045090	8950	8900	8970	8900	281
432	20231108	121900	1419530270	8900	8950	8950	8860	2477
433	20231108	121800	1397547570	8970	8970	8970	8970	20
434	20231108	121700	1397368170	8970	8950	8980	8930	486
435	20231108	121600	1393008570	8950	8970	8970	8950	222
436	20231108	121500	1391017250	8970	8970	8970	8970	0
437	20231108	121400	1391017250	8970	8970	8970	8970	0
438	20231108	121300	1391017250	8970	8970	8970	8970	84
439	20231108	121200	1390263770	8950	8940	8950	8940	9
440	20231108	121100	1390183230	8940	8930	8940	8920	169
441	20231108	121000	1388675060	8970	8970	8970	8970	111
442	20231108	120900	1387679390	8970	8960	8980	8880	2759
443	20231108	120800	1362988020	8980	8960	8990	8960	173
444	20231108	120700	1361434510	8990	8940	8990	8860	2517
445	20231108	120600	1339060230	8940	8960	8960	8940	38
446	20231108	120500	1338720350	8940	9000	9000	8940	96
447	20231108	120400	1337856730	9000	8940	9000	8900	363
448	20231108	120300	1334608790	8980	8980	8980	8980	10
449	20231108	120200	1334518990	8980	8980	8980	8980	3
450	20231108	120100	1334492050	9000	8980	9000	8980	387
451	20231108	120000	1331013090	8880	8980	8980	8880	528
452	20231108	115900	1326319820	8990	8990	8990	8990	0
453	20231108	115800	1326319820	8990	8990	8990	8990	16
454	20231108	115700	1326175980	9010	8960	9010	8960	1763
455	20231108	115600	1310338230	8970	8920	8970	8920	114
456	20231108	115500	1309315850	8880	8950	8950	8880	1439
457	20231108	115400	1296504940	8970	8970	9010	8970	479
458	20231108	115300	1292208250	9010	9020	9020	8970	42
459	20231108	115200	1291830700	9020	8960	9020	8960	2032
460	20231108	115100	1273552520	8930	8950	8950	8900	796
461	20231108	115000	1266456000	8920	8950	8980	8920	675
462	20231108	114900	1260416000	8980	8980	8980	8940	317
463	20231108	114800	1257580750	8910	8970	9010	8910	937
464	20231108	114700	1249204900	8900	8890	9010	8880	1913
465	20231108	114600	1232175320	8880	8940	8980	8870	2225
466	20231108	114500	1212366880	8930	8960	8990	8930	1311
467	20231108	114400	1200633920	8990	8980	8990	8960	1901
468	20231108	114300	1183598170	8990	9020	9020	8970	1456
469	20231108	114200	1170499290	9020	8980	9030	8980	612
470	20231108	114100	1164991600	8980	8960	9040	8950	1086
471	20231108	114000	1155236350	8950	8950	9080	8930	4968
472	20231108	113900	1110628970	8960	9430	9430	8920	26766
473	20231108	113800	867439550	9430	9510	9540	9220	32405
474	20231108	113700	561292300	9710	9710	9710	9710	0
475	20231108	113600	561292300	9710	9490	9710	9480	8992
476	20231108	113500	474644340	9580	9420	9600	9160	21123
477	20231108	113400	274245130	9430	9120	9460	9100	5973
478	20231108	113300	218811210	9090	9070	9110	9070	341
479	20231108	113200	215712650	9050	9030	9050	9030	4185
480	20231108	113100	177841610	9010	9010	9010	9010	30
481	20231108	113000	177571310	9010	9010	9010	9010	0
482	20231108	112900	177571310	9010	9010	9010	9010	1
483	20231108	112800	177562300	9040	9000	9040	9000	2019
484	20231108	112700	159334360	9000	9000	9000	9000	0
485	20231108	112600	159334360	9000	9000	9000	9000	0
486	20231108	112500	159334360	9000	9000	9000	9000	82
487	20231108	112400	158596360	8980	8980	8980	8980	1629
488	20231108	112300	143967940	8980	8980	8980	8980	0
489	20231108	112200	143967940	8980	8980	8980	8980	500
490	20231108	112100	139477940	8970	8970	8970	8970	0
491	20231108	112000	139477940	8970	8970	8970	8970	0
492	20231108	111900	139477940	8970	8970	8970	8970	0
493	20231108	111800	139477940	8970	8970	8970	8970	0
494	20231108	111700	139477940	8970	8970	8970	8970	0
495	20231108	111600	139477940	8970	8970	8970	8970	0
496	20231108	111500	139477940	8970	8970	8970	8970	1
497	20231108	111400	139468970	8980	8980	8980	8980	0
498	20231108	111300	139468970	8980	8980	8980	8980	0
499	20231108	111200	139468970	8980	8980	8980	8980	0
500	20231108	111100	139468970	8980	8970	8980	8960	18
501	20231108	111000	139307490	8990	8990	8990	8990	1
502	20231108	110900	139298500	9010	8980	9010	8980	8
503	20231108	110800	139226580	8980	8970	9010	8960	90
504	20231108	110700	138419550	9010	9010	9010	9010	0
505	20231108	110600	138419550	9010	8990	9010	8990	1066
506	20231108	110500	128821240	9000	9000	9000	9000	0
507	20231108	110400	128821240	9000	9000	9000	9000	0
508	20231108	110300	128821240	9000	9000	9000	9000	471
509	20231108	110200	124582240	9000	9000	9000	9000	0
510	20231108	110100	124582240	9000	9000	9000	9000	3
511	20231108	110000	124555240	9000	9010	9010	9000	30
512	20231108	105900	124285040	9010	9010	9010	9010	4
513	20231108	105800	124249000	9010	9010	9010	9010	4
514	20231108	105700	124212960	9010	9010	9010	9010	115
515	20231108	105600	123176810	9000	8990	9000	8990	898
516	20231108	105500	115096810	8980	8980	8980	8980	100
517	20231108	105400	114198810	9000	9000	9000	9000	0
518	20231108	105300	114198810	9000	9000	9000	9000	0
519	20231108	105200	114198810	9000	9000	9000	9000	0
520	20231108	105100	114198810	9000	9000	9000	9000	0
521	20231108	105000	114198810	9000	9000	9000	9000	0
522	20231108	104900	114198810	9000	9000	9000	9000	0
523	20231108	104800	114198810	9000	9000	9000	9000	0
524	20231108	104700	114198810	9000	9000	9000	9000	0
525	20231108	104600	114198810	9000	9000	9000	9000	4
526	20231108	104500	114162810	9000	8970	9010	8970	512
527	20231108	104400	109558360	8970	8970	8970	8970	4
528	20231108	104300	109522480	8990	8990	8990	8990	0
529	20231108	104200	109522480	8990	8990	8990	8990	0
530	20231108	104100	109522480	8990	8990	8990	8990	0
531	20231108	104000	109522480	8990	8990	8990	8990	0
532	20231108	103900	109522480	8990	8990	8990	8990	0
533	20231108	103800	109522480	8990	8990	8990	8990	0
534	20231108	103700	109522480	8990	8990	8990	8990	0
535	20231108	103600	109522480	8990	8990	8990	8990	0
536	20231108	103500	109522480	8990	8990	8990	8990	0
537	20231108	103400	109522480	8990	8990	8990	8990	80
538	20231108	103300	108803280	8990	8930	8990	8930	1798
539	20231108	103200	92681850	8930	8910	8930	8910	380
540	20231108	103100	89292970	8880	8880	8880	8880	0
541	20231108	103000	89292970	8880	8880	8880	8880	0
542	20231108	102900	89292970	8880	8880	8880	8880	0
543	20231108	102800	89292970	8880	8880	8880	8880	0
544	20231108	102700	89292970	8880	8880	8880	8880	0
545	20231108	102600	89292970	8880	8880	8880	8880	0
546	20231108	102500	89292970	8880	8880	8880	8880	500
547	20231108	102400	84852970	8930	8930	8930	8930	0
548	20231108	102300	84852970	8930	8930	8930	8930	0
549	20231108	102200	84852970	8930	8930	8930	8930	0
550	20231108	102100	84852970	8930	8930	8930	8930	0
551	20231108	102000	84852970	8930	8930	8930	8930	0
552	20231108	101900	84852970	8930	8930	8930	8930	0
553	20231108	101800	84852970	8930	8930	8930	8930	40
554	20231108	101700	84495770	8930	8930	8930	8930	0
555	20231108	101600	84495770	8930	8930	8930	8930	0
556	20231108	101500	84495770	8930	8930	8930	8930	0
557	20231108	101400	84495770	8930	8930	8930	8930	10
558	20231108	101300	84406470	8940	8940	8940	8940	0
559	20231108	101200	84406470	8940	8940	8940	8940	0
560	20231108	101100	84406470	8940	8940	8940	8940	0
561	20231108	101000	84406470	8940	8940	8940	8940	0
562	20231108	100900	84406470	8940	8920	8980	8920	1193
563	20231108	100800	73749350	8910	8880	8910	8880	626
564	20231108	100700	68177700	8870	8870	8870	8870	50
565	20231108	100600	67734200	8840	8840	8840	8840	0
566	20231108	100500	67734200	8840	8840	8840	8840	0
567	20231108	100400	67734200	8840	8840	8840	8840	200
568	20231108	100300	65966200	8860	8860	8860	8860	0
569	20231108	100200	65966200	8860	8860	8860	8860	0
570	20231108	100100	65966200	8860	8860	8860	8860	0
571	20231108	100000	65966200	8860	8860	8860	8860	0
572	20231108	095900	65966200	8860	8860	8860	8840	306
573	20231108	095800	63261040	8840	8840	8840	8840	0
574	20231108	095700	63261040	8840	8840	8840	8840	0
575	20231108	095600	63261040	8840	8840	8840	8840	5
576	20231108	095500	63216840	8840	8840	8840	8840	10
577	20231108	095400	63128440	8880	8880	8880	8880	1
578	20231108	095300	63119560	8820	8820	8820	8820	2
579	20231108	095200	63101920	8890	8890	8890	8890	0
580	20231108	095100	63101920	8890	8890	8890	8890	0
581	20231108	095000	63101920	8890	8900	8900	8890	10
582	20231108	094900	63012990	8900	8860	8910	8860	1201
583	20231108	094800	52322920	8850	8850	8850	8850	0
584	20231108	094700	52322920	8850	8850	8850	8850	0
585	20231108	094600	52322920	8850	8850	8850	8850	0
586	20231108	094500	52322920	8850	8850	8850	8850	11
587	20231108	094400	52225570	8880	8880	8880	8880	0
588	20231108	094300	52225570	8880	8880	8880	8880	630
589	20231108	094200	46631170	8860	8860	8860	8860	330
590	20231108	094100	43707370	8860	8860	8860	8860	0
591	20231108	094000	43707370	8860	8820	8860	8820	2700
592	20231108	093900	19794180	8800	8800	8800	8800	0
593	20231108	093800	19794180	8800	8800	8800	8800	0
594	20231108	093700	19794180	8800	8800	8800	8800	0
595	20231108	093600	19794180	8800	8800	8800	8800	0
596	20231108	093500	19794180	8800	8800	8800	8800	0
597	20231108	093400	19794180	8800	8800	8800	8800	0
598	20231108	093300	19794180	8800	8800	8800	8800	0
599	20231108	093200	19794180	8800	8800	8800	8790	9
600	20231108	093100	19715020	8820	8820	8820	8820	0
601	20231108	093000	19715020	8820	8810	8820	8810	2100
602	20231108	092900	1194260	8800	8800	8800	8800	0
603	20231108	092800	1194260	8800	8800	8800	8800	0
604	20231108	092700	1194260	8800	8750	8800	8750	25
605	20231108	092600	974930	8800	8800	8800	8800	0
606	20231108	092500	974930	8800	8800	8800	8800	0
607	20231108	092400	974930	8800	8800	8800	8800	0
608	20231108	092300	974930	8800	8800	8800	8800	69
609	20231108	092200	367730	8750	8750	8750	8750	0
610	20231108	092100	367730	8750	8750	8750	8750	1
611	20231108	092000	358980	8750	8750	8750	8750	7
612	20231108	091900	297730	8750	8750	8750	8750	0
613	20231108	091800	297730	8750	8750	8750	8750	0
614	20231108	091700	297730	8750	8750	8750	8750	2
615	20231108	091600	280230	8730	8730	8730	8730	0
616	20231108	091500	280230	8730	8730	8730	8730	12
617	20231108	091400	175470	8730	8730	8730	8730	0
618	20231108	091300	175470	8730	8730	8730	8730	0
619	20231108	091200	175470	8730	8730	8730	8730	0
620	20231108	091100	175470	8730	8730	8730	8730	0
621	20231108	091000	175470	8730	8730	8730	8730	2
622	20231108	090900	158010	8770	8770	8770	8770	0
623	20231108	090800	158010	8770	8770	8770	8770	15
624	20231108	090700	26460	8810	8810	8810	8810	0
625	20231108	090600	26460	8810	8810	8810	8810	0
626	20231108	090500	26460	8810	8810	8810	8810	0
627	20231108	090400	26460	8810	8810	8810	8810	0
628	20231108	090300	26460	8810	8810	8810	8810	0
629	20231108	090200	26460	8810	8810	8810	8810	0
630	20231108	090100	26460	8810	8810	8810	8810	0
631	20231108	090000	26460	8810	8830	8830	8810	3