KissMeData/155650/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202300	230337890	5390	5390	5390	5390	2384
3	20231108	202200	230337890	5390	5390	5390	5390	0
4	20231108	202100	230337890	5390	5390	5390	5390	0
5	20231108	202000	230337890	5390	5390	5390	5390	0
6	20231108	201900	230337890	5390	5390	5390	5390	0
7	20231108	201800	230337890	5390	5390	5390	5390	0
8	20231108	201700	230337890	5390	5390	5390	5390	0
9	20231108	201600	230337890	5390	5390	5390	5390	0
10	20231108	201500	230337890	5390	5390	5390	5390	0
11	20231108	201400	230337890	5390	5390	5390	5390	0
12	20231108	201300	230337890	5390	5390	5390	5390	0
13	20231108	201200	230337890	5390	5390	5390	5390	0
14	20231108	201100	230337890	5390	5390	5390	5390	0
15	20231108	201000	230337890	5390	5390	5390	5390	0
16	20231108	200900	230337890	5390	5390	5390	5390	0
17	20231108	200800	230337890	5390	5390	5390	5390	0
18	20231108	200700	230337890	5390	5390	5390	5390	0
19	20231108	200600	230337890	5390	5390	5390	5390	0
20	20231108	200500	230337890	5390	5390	5390	5390	0
21	20231108	200400	230337890	5390	5390	5390	5390	0
22	20231108	200300	230337890	5390	5390	5390	5390	0
23	20231108	200200	230337890	5390	5390	5390	5390	0
24	20231108	200100	230337890	5390	5390	5390	5390	0
25	20231108	200000	230337890	5390	5390	5390	5390	0
26	20231108	195900	230337890	5390	5390	5390	5390	0
27	20231108	195800	230337890	5390	5390	5390	5390	0
28	20231108	195700	230337890	5390	5390	5390	5390	0
29	20231108	195600	230337890	5390	5390	5390	5390	0
30	20231108	195500	230337890	5390	5390	5390	5390	0
31	20231108	195400	230337890	5390	5390	5390	5390	0
32	20231108	195300	230337890	5390	5390	5390	5390	2384
33	20231108	195200	230337890	5390	5390	5390	5390	0
34	20231108	195100	230337890	5390	5390	5390	5390	0
35	20231108	195000	230337890	5390	5390	5390	5390	0
36	20231108	194900	230337890	5390	5390	5390	5390	0
37	20231108	194800	230337890	5390	5390	5390	5390	0
38	20231108	194700	230337890	5390	5390	5390	5390	0
39	20231108	194600	230337890	5390	5390	5390	5390	0
40	20231108	194500	230337890	5390	5390	5390	5390	0
41	20231108	194400	230337890	5390	5390	5390	5390	0
42	20231108	194300	230337890	5390	5390	5390	5390	0
43	20231108	194200	230337890	5390	5390	5390	5390	0
44	20231108	194100	230337890	5390	5390	5390	5390	0
45	20231108	194000	230337890	5390	5390	5390	5390	0
46	20231108	193900	230337890	5390	5390	5390	5390	0
47	20231108	193800	230337890	5390	5390	5390	5390	0
48	20231108	193700	230337890	5390	5390	5390	5390	0
49	20231108	193600	230337890	5390	5390	5390	5390	0
50	20231108	193500	230337890	5390	5390	5390	5390	0
51	20231108	193400	230337890	5390	5390	5390	5390	0
52	20231108	193300	230337890	5390	5390	5390	5390	0
53	20231108	193200	230337890	5390	5390	5390	5390	0
54	20231108	193100	230337890	5390	5390	5390	5390	0
55	20231108	193000	230337890	5390	5390	5390	5390	0
56	20231108	192900	230337890	5390	5390	5390	5390	0
57	20231108	192800	230337890	5390	5390	5390	5390	0
58	20231108	192700	230337890	5390	5390	5390	5390	0
59	20231108	192600	230337890	5390	5390	5390	5390	0
60	20231108	192500	230337890	5390	5390	5390	5390	0
61	20231108	192400	230337890	5390	5390	5390	5390	0
62	20231108	192300	230337890	5390	5390	5390	5390	2384
63	20231108	192200	230337890	5390	5390	5390	5390	0
64	20231108	192100	230337890	5390	5390	5390	5390	0
65	20231108	192000	230337890	5390	5390	5390	5390	0
66	20231108	191900	230337890	5390	5390	5390	5390	0
67	20231108	191800	230337890	5390	5390	5390	5390	0
68	20231108	191700	230337890	5390	5390	5390	5390	0
69	20231108	191600	230337890	5390	5390	5390	5390	0
70	20231108	191500	230337890	5390	5390	5390	5390	0
71	20231108	191400	230337890	5390	5390	5390	5390	0
72	20231108	191300	230337890	5390	5390	5390	5390	0
73	20231108	191200	230337890	5390	5390	5390	5390	0
74	20231108	191100	230337890	5390	5390	5390	5390	0
75	20231108	191000	230337890	5390	5390	5390	5390	0
76	20231108	190900	230337890	5390	5390	5390	5390	0
77	20231108	190800	230337890	5390	5390	5390	5390	0
78	20231108	190700	230337890	5390	5390	5390	5390	0
79	20231108	190600	230337890	5390	5390	5390	5390	0
80	20231108	190500	230337890	5390	5390	5390	5390	0
81	20231108	190400	230337890	5390	5390	5390	5390	0
82	20231108	190300	230337890	5390	5390	5390	5390	0
83	20231108	190200	230337890	5390	5390	5390	5390	0
84	20231108	190100	230337890	5390	5390	5390	5390	0
85	20231108	190000	230337890	5390	5390	5390	5390	0
86	20231108	185900	230337890	5390	5390	5390	5390	0
87	20231108	185800	230337890	5390	5390	5390	5390	0
88	20231108	185700	230337890	5390	5390	5390	5390	0
89	20231108	185600	230337890	5390	5390	5390	5390	0
90	20231108	185500	230337890	5390	5390	5390	5390	0
91	20231108	185400	230337890	5390	5390	5390	5390	0
92	20231108	185300	230337890	5390	5390	5390	5390	2384
93	20231108	185200	230337890	5390	5390	5390	5390	0
94	20231108	185100	230337890	5390	5390	5390	5390	0
95	20231108	185000	230337890	5390	5390	5390	5390	0
96	20231108	184900	230337890	5390	5390	5390	5390	0
97	20231108	184800	230337890	5390	5390	5390	5390	0
98	20231108	184700	230337890	5390	5390	5390	5390	0
99	20231108	184600	230337890	5390	5390	5390	5390	0
100	20231108	184500	230337890	5390	5390	5390	5390	0
101	20231108	184400	230337890	5390	5390	5390	5390	0
102	20231108	184300	230337890	5390	5390	5390	5390	0
103	20231108	184200	230337890	5390	5390	5390	5390	0
104	20231108	184100	230337890	5390	5390	5390	5390	0
105	20231108	184000	230337890	5390	5390	5390	5390	0
106	20231108	183900	230337890	5390	5390	5390	5390	0
107	20231108	183800	230337890	5390	5390	5390	5390	0
108	20231108	183700	230337890	5390	5390	5390	5390	0
109	20231108	183600	230337890	5390	5390	5390	5390	0
110	20231108	183500	230337890	5390	5390	5390	5390	0
111	20231108	183400	230337890	5390	5390	5390	5390	0
112	20231108	183300	230337890	5390	5390	5390	5390	0
113	20231108	183200	230337890	5390	5390	5390	5390	0
114	20231108	183100	230337890	5390	5390	5390	5390	0
115	20231108	183000	230337890	5390	5390	5390	5390	0
116	20231108	182900	230337890	5390	5390	5390	5390	0
117	20231108	182800	230337890	5390	5390	5390	5390	0
118	20231108	182700	230337890	5390	5390	5390	5390	0
119	20231108	182600	230337890	5390	5390	5390	5390	0
120	20231108	182500	230337890	5390	5390	5390	5390	0
121	20231108	182400	230337890	5390	5390	5390	5390	0
122	20231108	182300	230337890	5390	5390	5390	5390	2384
123	20231108	182200	230337890	5390	5390	5390	5390	0
124	20231108	182100	230337890	5390	5390	5390	5390	0
125	20231108	182000	230337890	5390	5390	5390	5390	0
126	20231108	181900	230337890	5390	5390	5390	5390	0
127	20231108	181800	230337890	5390	5390	5390	5390	0
128	20231108	181700	230337890	5390	5390	5390	5390	0
129	20231108	181600	230337890	5390	5390	5390	5390	0
130	20231108	181500	230337890	5390	5390	5390	5390	0
131	20231108	181400	230337890	5390	5390	5390	5390	0
132	20231108	181300	230337890	5390	5390	5390	5390	0
133	20231108	181200	230337890	5390	5390	5390	5390	0
134	20231108	181100	230337890	5390	5390	5390	5390	0
135	20231108	181000	230337890	5390	5390	5390	5390	0
136	20231108	180900	230337890	5390	5390	5390	5390	0
137	20231108	180800	230337890	5390	5390	5390	5390	0
138	20231108	180700	230337890	5390	5390	5390	5390	0
139	20231108	180600	230337890	5390	5390	5390	5390	0
140	20231108	180500	230337890	5390	5390	5390	5390	0
141	20231108	180400	230337890	5390	5390	5390	5390	0
142	20231108	180300	230337890	5390	5390	5390	5390	0
143	20231108	180200	230337890	5390	5390	5390	5390	0
144	20231108	180100	230337890	5390	5390	5390	5390	0
145	20231108	180000	230337890	5390	5390	5390	5390	0
146	20231108	175900	230337890	5390	5390	5390	5390	0
147	20231108	175800	230337890	5390	5390	5390	5390	0
148	20231108	175700	230337890	5390	5390	5390	5390	0
149	20231108	175600	230337890	5390	5390	5390	5390	0
150	20231108	175500	230337890	5390	5390	5390	5390	0
151	20231108	175400	230337890	5390	5390	5390	5390	0
152	20231108	175300	230337890	5390	5390	5390	5390	2384
153	20231108	175200	230337890	5390	5390	5390	5390	0
154	20231108	175100	230337890	5390	5390	5390	5390	0
155	20231108	175000	230337890	5390	5390	5390	5390	0
156	20231108	174900	230337890	5390	5390	5390	5390	0
157	20231108	174800	230337890	5390	5390	5390	5390	0
158	20231108	174700	230337890	5390	5390	5390	5390	0
159	20231108	174600	230337890	5390	5390	5390	5390	0
160	20231108	174500	230337890	5390	5390	5390	5390	0
161	20231108	174400	230337890	5390	5390	5390	5390	0
162	20231108	174300	230337890	5390	5390	5390	5390	0
163	20231108	174200	230337890	5390	5390	5390	5390	0
164	20231108	174100	230337890	5390	5390	5390	5390	0
165	20231108	174000	230337890	5390	5390	5390	5390	0
166	20231108	173900	230337890	5390	5390	5390	5390	0
167	20231108	173800	230337890	5390	5390	5390	5390	0
168	20231108	173700	230337890	5390	5390	5390	5390	0
169	20231108	173600	230337890	5390	5390	5390	5390	0
170	20231108	173500	230337890	5390	5390	5390	5390	0
171	20231108	173400	230337890	5390	5390	5390	5390	0
172	20231108	173300	230337890	5390	5390	5390	5390	0
173	20231108	173200	230337890	5390	5390	5390	5390	0
174	20231108	173100	230337890	5390	5390	5390	5390	0
175	20231108	173000	230337890	5390	5390	5390	5390	0
176	20231108	172900	230337890	5390	5390	5390	5390	0
177	20231108	172800	230337890	5390	5390	5390	5390	0
178	20231108	172700	230337890	5390	5390	5390	5390	0
179	20231108	172600	230337890	5390	5390	5390	5390	0
180	20231108	172500	230337890	5390	5390	5390	5390	0
181	20231108	172400	230337890	5390	5390	5390	5390	0
182	20231108	172300	230337890	5390	5390	5390	5390	2384
183	20231108	172200	230337890	5390	5390	5390	5390	0
184	20231108	172100	230337890	5390	5390	5390	5390	0
185	20231108	172000	230337890	5390	5390	5390	5390	0
186	20231108	171900	230337890	5390	5390	5390	5390	0
187	20231108	171800	230337890	5390	5390	5390	5390	0
188	20231108	171700	230337890	5390	5390	5390	5390	0
189	20231108	171600	230337890	5390	5390	5390	5390	0
190	20231108	171500	230337890	5390	5390	5390	5390	0
191	20231108	171400	230337890	5390	5390	5390	5390	0
192	20231108	171300	230337890	5390	5390	5390	5390	0
193	20231108	171200	230337890	5390	5390	5390	5390	0
194	20231108	171100	230337890	5390	5390	5390	5390	0
195	20231108	171000	230337890	5390	5390	5390	5390	0
196	20231108	170900	230337890	5390	5390	5390	5390	0
197	20231108	170800	230337890	5390	5390	5390	5390	0
198	20231108	170700	230337890	5390	5390	5390	5390	0
199	20231108	170600	230337890	5390	5390	5390	5390	0
200	20231108	170500	230337890	5390	5390	5390	5390	0
201	20231108	170400	230337890	5390	5390	5390	5390	0
202	20231108	170300	230337890	5390	5390	5390	5390	0
203	20231108	170200	230337890	5390	5390	5390	5390	0
204	20231108	170100	230337890	5390	5390	5390	5390	0
205	20231108	170000	230337890	5390	5390	5390	5390	0
206	20231108	165900	230337890	5390	5390	5390	5390	0
207	20231108	165800	230337890	5390	5390	5390	5390	0
208	20231108	165700	230337890	5390	5390	5390	5390	0
209	20231108	165600	230337890	5390	5390	5390	5390	0
210	20231108	165500	230337890	5390	5390	5390	5390	0
211	20231108	165400	230337890	5390	5390	5390	5390	0
212	20231108	165300	230337890	5390	5390	5390	5390	2384
213	20231108	165200	230337890	5390	5390	5390	5390	0
214	20231108	165100	230337890	5390	5390	5390	5390	0
215	20231108	165000	230337890	5390	5390	5390	5390	0
216	20231108	164900	230337890	5390	5390	5390	5390	0
217	20231108	164800	230337890	5390	5390	5390	5390	0
218	20231108	164700	230337890	5390	5390	5390	5390	0
219	20231108	164600	230337890	5390	5390	5390	5390	0
220	20231108	164500	230337890	5390	5390	5390	5390	0
221	20231108	164400	230337890	5390	5390	5390	5390	0
222	20231108	164300	230337890	5390	5390	5390	5390	0
223	20231108	164200	230337890	5390	5390	5390	5390	0
224	20231108	164100	230337890	5390	5390	5390	5390	0
225	20231108	164000	230337890	5390	5390	5390	5390	0
226	20231108	163900	230337890	5390	5390	5390	5390	0
227	20231108	163800	230337890	5390	5390	5390	5390	0
228	20231108	163700	230337890	5390	5390	5390	5390	0
229	20231108	163600	230337890	5390	5390	5390	5390	0
230	20231108	163500	230337890	5390	5390	5390	5390	0
231	20231108	163400	230337890	5390	5390	5390	5390	0
232	20231108	163300	230337890	5390	5390	5390	5390	0
233	20231108	163200	230337890	5390	5390	5390	5390	0
234	20231108	163100	230337890	5390	5390	5390	5390	0
235	20231108	163000	230337890	5390	5390	5390	5390	0
236	20231108	162900	230337890	5390	5390	5390	5390	0
237	20231108	162800	230337890	5390	5390	5390	5390	0
238	20231108	162700	230337890	5390	5390	5390	5390	0
239	20231108	162600	230337890	5390	5390	5390	5390	0
240	20231108	162500	230337890	5390	5390	5390	5390	0
241	20231108	162400	230337890	5390	5390	5390	5390	0
242	20231108	162300	230337890	5390	5390	5390	5390	2384
243	20231108	162200	230337890	5390	5390	5390	5390	0
244	20231108	162100	230337890	5390	5390	5390	5390	0
245	20231108	162000	230337890	5390	5390	5390	5390	0
246	20231108	161900	230337890	5390	5390	5390	5390	0
247	20231108	161800	230337890	5390	5390	5390	5390	0
248	20231108	161700	230337890	5390	5390	5390	5390	0
249	20231108	161600	230337890	5390	5390	5390	5390	0
250	20231108	161500	230337890	5390	5390	5390	5390	0
251	20231108	161400	230337890	5390	5390	5390	5390	0
252	20231108	161300	230337890	5390	5390	5390	5390	0
253	20231108	161200	230337890	5390	5390	5390	5390	0
254	20231108	161100	230337890	5390	5390	5390	5390	0
255	20231108	161000	230337890	5390	5390	5390	5390	0
256	20231108	160900	230337890	5390	5390	5390	5390	0
257	20231108	160800	230337890	5390	5390	5390	5390	0
258	20231108	160700	230337890	5390	5390	5390	5390	0
259	20231108	160600	230337890	5390	5390	5390	5390	0
260	20231108	160500	230337890	5390	5390	5390	5390	0
261	20231108	160400	230337890	5390	5390	5390	5390	0
262	20231108	160300	230337890	5390	5390	5390	5390	0
263	20231108	160200	230337890	5390	5390	5390	5390	0
264	20231108	160100	230337890	5390	5390	5390	5390	0
265	20231108	160000	230337890	5390	5390	5390	5390	0
266	20231108	155900	230337890	5390	5390	5390	5390	0
267	20231108	155800	230337890	5390	5390	5390	5390	0
268	20231108	155700	230337890	5390	5390	5390	5390	0
269	20231108	155600	230337890	5390	5390	5390	5390	0
270	20231108	155500	230337890	5390	5390	5390	5390	0
271	20231108	155400	230337890	5390	5390	5390	5390	0
272	20231108	155300	230337890	5390	5390	5390	5390	2384
273	20231108	155200	230337890	5390	5390	5390	5390	0
274	20231108	155100	230337890	5390	5390	5390	5390	0
275	20231108	155000	230337890	5390	5390	5390	5390	0
276	20231108	154900	230337890	5390	5390	5390	5390	0
277	20231108	154800	230337890	5390	5390	5390	5390	0
278	20231108	154700	230337890	5390	5390	5390	5390	0
279	20231108	154600	230337890	5390	5390	5390	5390	0
280	20231108	154500	230337890	5390	5390	5390	5390	0
281	20231108	154400	230337890	5390	5390	5390	5390	0
282	20231108	154300	230337890	5390	5390	5390	5390	0
283	20231108	154200	230337890	5390	5390	5390	5390	0
284	20231108	154100	230337890	5390	5390	5390	5390	0
285	20231108	154000	230337890	5390	5390	5390	5390	0
286	20231108	153900	230337890	5390	5390	5390	5390	0
287	20231108	153800	230337890	5390	5390	5390	5390	0
288	20231108	153700	230337890	5390	5390	5390	5390	0
289	20231108	153600	230337890	5390	5390	5390	5390	0
290	20231108	153500	230337890	5390	5390	5390	5390	0
291	20231108	153400	230337890	5390	5390	5390	5390	0
292	20231108	153300	230337890	5390	5390	5390	5390	0
293	20231108	153200	230337890	5390	5390	5390	5390	0
294	20231108	153100	230337890	5390	5390	5390	5390	0
295	20231108	153000	230337890	5390	5390	5390	5390	2384
296	20231108	152900	217488130	5400	5400	5400	5400	0
297	20231108	152800	217488130	5400	5400	5400	5400	0
298	20231108	152700	217488130	5400	5400	5400	5400	0
299	20231108	152600	217488130	5400	5400	5400	5400	0
300	20231108	152500	217488130	5400	5400	5400	5400	0
301	20231108	152400	217488130	5400	5400	5400	5400	0
302	20231108	152300	217488130	5400	5400	5400	5400	0
303	20231108	152200	217488130	5400	5400	5400	5400	0
304	20231108	152100	217488130	5400	5400	5400	5400	0
305	20231108	152000	217488130	5400	5400	5400	5400	0
306	20231108	151900	217488130	5400	5390	5400	5390	4
307	20231108	151800	217466560	5390	5390	5390	5390	0
308	20231108	151700	217466560	5390	5400	5410	5390	655
309	20231108	151600	213935720	5400	5400	5400	5400	92
310	20231108	151500	213438920	5400	5390	5400	5390	33
311	20231108	151400	213260920	5400	5400	5400	5400	10
312	20231108	151300	213206920	5410	5400	5410	5400	41
313	20231108	151200	212985510	5400	5400	5400	5400	33
314	20231108	151100	212807310	5430	5430	5430	5430	0
315	20231108	151000	212807310	5430	5430	5430	5430	0
316	20231108	150900	212807310	5430	5430	5430	5430	0
317	20231108	150800	212807310	5430	5390	5430	5390	431
318	20231108	150700	210484180	5390	5430	5430	5390	522
319	20231108	150600	207669830	5400	5400	5400	5400	1
320	20231108	150500	207664430	5430	5430	5430	5430	2
321	20231108	150400	207653570	5430	5430	5430	5430	0
322	20231108	150300	207653570	5430	5420	5430	5420	30
323	20231108	150200	207490950	5400	5390	5400	5390	394
324	20231108	150100	205367140	5400	5400	5400	5400	454
325	20231108	150000	202915540	5410	5410	5410	5410	120
326	20231108	145900	202266340	5430	5430	5430	5430	0
327	20231108	145800	202266340	5430	5430	5430	5430	0
328	20231108	145700	202266340	5430	5430	5430	5430	0
329	20231108	145600	202266340	5430	5430	5430	5430	0
330	20231108	145500	202266340	5430	5430	5430	5430	0
331	20231108	145400	202266340	5430	5430	5430	5430	0
332	20231108	145300	202266340	5430	5430	5430	5430	0
333	20231108	145200	202266340	5430	5430	5430	5430	0
334	20231108	145100	202266340	5430	5410	5430	5410	1045
335	20231108	145000	196612710	5410	5410	5410	5410	1
336	20231108	144900	196607300	5390	5390	5390	5390	6
337	20231108	144800	196574960	5390	5390	5390	5390	1
338	20231108	144700	196569570	5410	5410	5410	5410	0
339	20231108	144600	196569570	5410	5410	5410	5410	0
340	20231108	144500	196569570	5410	5390	5410	5390	440
341	20231108	144400	194197950	5400	5410	5410	5400	2228
342	20231108	144300	182165870	5430	5430	5430	5430	1
343	20231108	144200	182160440	5430	5430	5430	5430	0
344	20231108	144100	182160440	5430	5430	5430	5430	0
345	20231108	144000	182160440	5430	5430	5430	5430	0
346	20231108	143900	182160440	5430	5430	5430	5430	0
347	20231108	143800	182160440	5430	5430	5430	5430	2
348	20231108	143700	182149580	5410	5420	5420	5410	481
349	20231108	143600	179547360	5430	5430	5430	5430	0
350	20231108	143500	179547360	5430	5430	5430	5430	0
351	20231108	143400	179547360	5430	5430	5430	5430	0
352	20231108	143300	179547360	5430	5430	5430	5430	0
353	20231108	143200	179547360	5430	5430	5430	5430	0
354	20231108	143100	179547360	5430	5430	5430	5430	1
355	20231108	143000	179541930	5420	5420	5420	5420	297
356	20231108	142900	177932190	5450	5450	5450	5450	0
357	20231108	142800	177932190	5450	5450	5450	5450	0
358	20231108	142700	177932190	5450	5450	5450	5450	0
359	20231108	142600	177932190	5450	5450	5450	5450	0
360	20231108	142500	177932190	5450	5450	5450	5450	0
361	20231108	142400	177932190	5450	5450	5450	5450	2
362	20231108	142300	177921290	5450	5450	5450	5450	0
363	20231108	142200	177921290	5450	5440	5460	5420	830
364	20231108	142100	173422060	5440	5430	5440	5430	622
365	20231108	142000	170044590	5430	5430	5430	5430	0
366	20231108	141900	170044590	5430	5430	5430	5430	121
367	20231108	141800	169387560	5440	5440	5440	5440	0
368	20231108	141700	169387560	5440	5440	5440	5440	0
369	20231108	141600	169387560	5440	5440	5440	5440	0
370	20231108	141500	169387560	5440	5440	5440	5440	0
371	20231108	141400	169387560	5440	5440	5440	5440	0
372	20231108	141300	169387560	5440	5440	5440	5440	0
373	20231108	141200	169387560	5440	5440	5440	5440	0
374	20231108	141100	169387560	5440	5440	5440	5440	0
375	20231108	141000	169387560	5440	5440	5440	5440	275
376	20231108	140900	167891560	5440	5440	5440	5440	0
377	20231108	140800	167891560	5440	5440	5440	5440	0
378	20231108	140700	167891560	5440	5430	5440	5430	38
379	20231108	140600	167685210	5430	5430	5430	5430	0
380	20231108	140500	167685210	5430	5430	5430	5430	100
381	20231108	140400	167142210	5420	5420	5420	5420	2
382	20231108	140300	167131370	5420	5420	5420	5420	1
383	20231108	140200	167125950	5420	5420	5420	5420	4
384	20231108	140100	167104270	5420	5420	5420	5420	3
385	20231108	140000	167088010	5430	5430	5430	5430	0
386	20231108	135900	167088010	5430	5430	5430	5430	0
387	20231108	135800	167088010	5430	5430	5430	5430	303
388	20231108	135700	165442720	5430	5430	5430	5430	0
389	20231108	135600	165442720	5430	5430	5430	5430	0
390	20231108	135500	165442720	5430	5430	5430	5430	0
391	20231108	135400	165442720	5430	5440	5440	5430	795
392	20231108	135300	161125390	5440	5440	5440	5440	7
393	20231108	135200	161087310	5460	5460	5460	5460	0
394	20231108	135100	161087310	5460	5460	5460	5460	0
395	20231108	135000	161087310	5460	5460	5460	5460	1
396	20231108	134900	161081850	5430	5430	5430	5430	0
397	20231108	134800	161081850	5430	5430	5430	5430	0
398	20231108	134700	161081850	5430	5440	5440	5430	30
399	20231108	134600	160918750	5460	5460	5460	5460	0
400	20231108	134500	160918750	5460	5460	5460	5460	0
401	20231108	134400	160918750	5460	5460	5460	5460	6
402	20231108	134300	160885990	5430	5430	5430	5430	0
403	20231108	134200	160885990	5430	5430	5430	5430	0
404	20231108	134100	160885990	5430	5430	5430	5430	7
405	20231108	134000	160847980	5460	5460	5460	5460	0
406	20231108	133900	160847980	5460	5460	5460	5460	1
407	20231108	133800	160842520	5440	5440	5440	5440	501
408	20231108	133700	158117080	5440	5440	5440	5440	5
409	20231108	133600	158089880	5440	5440	5440	5440	1
410	20231108	133500	158084440	5430	5430	5430	5430	0
411	20231108	133400	158084440	5430	5430	5430	5430	0
412	20231108	133300	158084440	5430	5430	5430	5430	329
413	20231108	133200	156297970	5430	5430	5430	5430	4
414	20231108	133100	156276250	5440	5440	5440	5440	0
415	20231108	133000	156276250	5440	5440	5440	5440	0
416	20231108	132900	156276250	5440	5440	5440	5440	0
417	20231108	132800	156276250	5440	5440	5440	5440	82
418	20231108	132700	155830170	5450	5450	5450	5450	0
419	20231108	132600	155830170	5450	5450	5450	5450	0
420	20231108	132500	155830170	5450	5450	5450	5450	684
421	20231108	132400	152102370	5460	5460	5460	5460	0
422	20231108	132300	152102370	5460	5460	5460	5460	0
423	20231108	132200	152102370	5460	5460	5460	5460	0
424	20231108	132100	152102370	5460	5460	5460	5460	4
425	20231108	132000	152080530	5450	5450	5450	5450	0
426	20231108	131900	152080530	5450	5450	5450	5450	0
427	20231108	131800	152080530	5450	5450	5450	5450	0
428	20231108	131700	152080530	5450	5450	5450	5450	0
429	20231108	131600	152080530	5450	5450	5450	5450	1316
430	20231108	131500	144908330	5450	5450	5450	5450	0
431	20231108	131400	144908330	5450	5450	5450	5450	0
432	20231108	131300	144908330	5450	5450	5450	5450	0
433	20231108	131200	144908330	5450	5450	5450	5450	0
434	20231108	131100	144908330	5450	5450	5450	5450	0
435	20231108	131000	144908330	5450	5450	5450	5450	0
436	20231108	130900	144908330	5450	5450	5450	5450	10
437	20231108	130800	144853830	5450	5450	5450	5450	0
438	20231108	130700	144853830	5450	5450	5450	5450	0
439	20231108	130600	144853830	5450	5450	5450	5450	0
440	20231108	130500	144853830	5450	5450	5450	5450	5
441	20231108	130400	144826580	5430	5430	5430	5430	0
442	20231108	130300	144826580	5430	5430	5430	5430	0
443	20231108	130200	144826580	5430	5430	5430	5430	79
444	20231108	130100	144397610	5450	5450	5450	5450	0
445	20231108	130000	144397610	5450	5450	5450	5450	0
446	20231108	125900	144397610	5450	5450	5450	5450	0
447	20231108	125800	144397610	5450	5450	5450	5450	0
448	20231108	125700	144397610	5450	5450	5450	5450	0
449	20231108	125600	144397610	5450	5450	5450	5450	1
450	20231108	125500	144392160	5450	5450	5450	5450	0
451	20231108	125400	144392160	5450	5450	5450	5450	0
452	20231108	125300	144392160	5450	5450	5450	5450	0
453	20231108	125200	144392160	5450	5450	5450	5450	0
454	20231108	125100	144392160	5450	5450	5450	5450	0
455	20231108	125000	144392160	5450	5450	5450	5450	1
456	20231108	124900	144386710	5450	5450	5450	5450	0
457	20231108	124800	144386710	5450	5450	5450	5450	10
458	20231108	124700	144332210	5450	5450	5450	5450	0
459	20231108	124600	144332210	5450	5450	5450	5450	0
460	20231108	124500	144332210	5450	5450	5450	5450	0
461	20231108	124400	144332210	5450	5450	5450	5450	0
462	20231108	124300	144332210	5450	5450	5450	5450	0
463	20231108	124200	144332210	5450	5450	5450	5450	1
464	20231108	124100	144326760	5450	5450	5450	5450	0
465	20231108	124000	144326760	5450	5450	5450	5450	0
466	20231108	123900	144326760	5450	5450	5450	5450	0
467	20231108	123800	144326760	5450	5450	5450	5450	0
468	20231108	123700	144326760	5450	5450	5450	5450	0
469	20231108	123600	144326760	5450	5450	5450	5450	0
470	20231108	123500	144326760	5450	5450	5450	5450	0
471	20231108	123400	144326760	5450	5430	5450	5430	2
472	20231108	123300	144315880	5430	5430	5430	5430	0
473	20231108	123200	144315880	5430	5430	5430	5430	0
474	20231108	123100	144315880	5430	5430	5430	5430	0
475	20231108	123000	144315880	5430	5430	5430	5430	0
476	20231108	122900	144315880	5430	5430	5430	5430	0
477	20231108	122800	144315880	5430	5430	5430	5430	0
478	20231108	122700	144315880	5430	5430	5430	5430	0
479	20231108	122600	144315880	5430	5430	5430	5430	0
480	20231108	122500	144315880	5430	5430	5430	5430	0
481	20231108	122400	144315880	5430	5430	5430	5430	0
482	20231108	122300	144315880	5430	5430	5430	5430	562
483	20231108	122200	141264220	5430	5430	5430	5430	133
484	20231108	122100	140542030	5430	5430	5430	5430	1
485	20231108	122000	140536600	5430	5430	5430	5430	0
486	20231108	121900	140536600	5430	5430	5430	5430	100
487	20231108	121800	139993600	5430	5430	5430	5430	55
488	20231108	121700	139694950	5420	5440	5440	5420	2522
489	20231108	121600	126006850	5440	5440	5440	5440	0
490	20231108	121500	126006850	5440	5450	5450	5440	11
491	20231108	121400	125946910	5450	5450	5450	5450	0
492	20231108	121300	125946910	5450	5450	5450	5450	0
493	20231108	121200	125946910	5450	5450	5450	5450	0
494	20231108	121100	125946910	5450	5450	5450	5450	0
495	20231108	121000	125946910	5450	5450	5450	5450	0
496	20231108	120900	125946910	5450	5450	5450	5450	0
497	20231108	120800	125946910	5450	5450	5450	5450	1
498	20231108	120700	125941460	5450	5440	5450	5440	200
499	20231108	120600	124852460	5440	5440	5440	5440	1
500	20231108	120500	124847020	5450	5450	5450	5450	1271
501	20231108	120400	117920070	5460	5460	5460	5460	250
502	20231108	120300	116555070	5470	5470	5470	5470	0
503	20231108	120200	116555070	5470	5470	5470	5470	0
504	20231108	120100	116555070	5470	5470	5470	5470	1
505	20231108	120000	116549600	5450	5450	5450	5450	0
506	20231108	115900	116549600	5450	5450	5450	5450	0
507	20231108	115800	116549600	5450	5450	5450	5450	0
508	20231108	115700	116549600	5450	5450	5450	5450	0
509	20231108	115600	116549600	5450	5450	5450	5450	0
510	20231108	115500	116549600	5450	5450	5450	5450	0
511	20231108	115400	116549600	5450	5450	5450	5450	70
512	20231108	115300	116168100	5460	5450	5460	5450	17
513	20231108	115200	116075440	5460	5460	5460	5460	103
514	20231108	115100	115513060	5470	5470	5470	5470	0
515	20231108	115000	115513060	5470	5470	5470	5470	0
516	20231108	114900	115513060	5470	5470	5470	5470	337
517	20231108	114800	113669670	5470	5470	5470	5470	1
518	20231108	114700	113664200	5470	5470	5470	5470	0
519	20231108	114600	113664200	5470	5470	5470	5470	0
520	20231108	114500	113664200	5470	5470	5470	5470	0
521	20231108	114400	113664200	5470	5470	5470	5470	0
522	20231108	114300	113664200	5470	5470	5470	5470	0
523	20231108	114200	113664200	5470	5470	5470	5470	0
524	20231108	114100	113664200	5470	5470	5470	5470	0
525	20231108	114000	113664200	5470	5470	5470	5470	200
526	20231108	113900	112570200	5460	5460	5460	5460	0
527	20231108	113800	112570200	5460	5460	5460	5460	0
528	20231108	113700	112570200	5460	5460	5460	5460	0
529	20231108	113600	112570200	5460	5460	5460	5460	11
530	20231108	113500	112510140	5470	5470	5470	5470	20
531	20231108	113400	112400740	5470	5470	5470	5470	0
532	20231108	113300	112400740	5470	5470	5470	5470	0
533	20231108	113200	112400740	5470	5470	5470	5470	0
534	20231108	113100	112400740	5470	5470	5470	5470	20
535	20231108	113000	112291340	5470	5470	5470	5470	20
536	20231108	112900	112181940	5470	5470	5470	5470	4
537	20231108	112800	112160060	5470	5470	5470	5470	0
538	20231108	112700	112160060	5470	5470	5470	5470	40
539	20231108	112600	111941260	5470	5470	5470	5470	70
540	20231108	112500	111558360	5460	5460	5460	5460	200
541	20231108	112400	110466360	5480	5480	5480	5480	0
542	20231108	112300	110466360	5480	5480	5480	5480	0
543	20231108	112200	110466360	5480	5480	5480	5480	0
544	20231108	112100	110466360	5480	5480	5480	5480	0
545	20231108	112000	110466360	5480	5480	5480	5480	1
546	20231108	111900	110460880	5460	5460	5460	5460	0
547	20231108	111800	110460880	5460	5460	5460	5460	100
548	20231108	111700	109914880	5480	5480	5480	5480	0
549	20231108	111600	109914880	5480	5480	5480	5480	0
550	20231108	111500	109914880	5480	5480	5480	5480	0
551	20231108	111400	109914880	5480	5480	5480	5480	0
552	20231108	111300	109914880	5480	5480	5480	5480	0
553	20231108	111200	109914880	5480	5480	5480	5480	1
554	20231108	111100	109909400	5480	5480	5480	5480	2
555	20231108	111000	109898440	5480	5480	5480	5480	0
556	20231108	110900	109898440	5480	5480	5480	5480	0
557	20231108	110800	109898440	5480	5480	5480	5480	0
558	20231108	110700	109898440	5480	5480	5480	5480	0
559	20231108	110600	109898440	5480	5480	5480	5480	0
560	20231108	110500	109898440	5480	5480	5480	5480	0
561	20231108	110400	109898440	5480	5480	5480	5480	1
562	20231108	110300	109892960	5460	5470	5470	5460	454
563	20231108	110200	107409780	5490	5490	5490	5490	0
564	20231108	110100	107409780	5490	5490	5490	5490	0
565	20231108	110000	107409780	5490	5490	5490	5490	0
566	20231108	105900	107409780	5490	5490	5490	5490	0
567	20231108	105800	107409780	5490	5490	5490	5490	0
568	20231108	105700	107409780	5490	5490	5490	5490	0
569	20231108	105600	107409780	5490	5490	5490	5490	0
570	20231108	105500	107409780	5490	5490	5490	5490	0
571	20231108	105400	107409780	5490	5490	5490	5490	0
572	20231108	105300	107409780	5490	5490	5490	5490	0
573	20231108	105200	107409780	5490	5490	5490	5490	0
574	20231108	105100	107409780	5490	5490	5490	5490	100
575	20231108	105000	106860780	5490	5490	5490	5490	0
576	20231108	104900	106860780	5490	5490	5490	5490	0
577	20231108	104800	106860780	5490	5490	5490	5490	0
578	20231108	104700	106860780	5490	5490	5490	5490	1
579	20231108	104600	106855290	5450	5470	5470	5450	1000
580	20231108	104500	101388800	5480	5470	5480	5470	1176
581	20231108	104400	94947470	5470	5480	5480	5470	643
582	20231108	104300	91430250	5470	5470	5470	5470	0
583	20231108	104200	91430250	5470	5470	5470	5470	0
584	20231108	104100	91430250	5470	5470	5470	5470	0
585	20231108	104000	91430250	5470	5470	5470	5470	100
586	20231108	103900	90883250	5470	5470	5470	5470	0
587	20231108	103800	90883250	5470	5470	5470	5470	4
588	20231108	103700	90861370	5470	5470	5470	5470	0
589	20231108	103600	90861370	5470	5470	5470	5470	0
590	20231108	103500	90861370	5470	5480	5480	5470	130
591	20231108	103400	90149470	5480	5480	5480	5480	200
592	20231108	103300	89053470	5490	5490	5490	5490	100
593	20231108	103200	88504470	5490	5490	5490	5490	0
594	20231108	103100	88504470	5490	5490	5490	5490	0
595	20231108	103000	88504470	5490	5490	5490	5490	1
596	20231108	102900	88498980	5480	5480	5480	5480	0
597	20231108	102800	88498980	5480	5480	5480	5480	84
598	20231108	102700	88038660	5500	5500	5500	5500	0
599	20231108	102600	88038660	5500	5500	5500	5500	41
600	20231108	102500	87813160	5500	5500	5500	5500	0
601	20231108	102400	87813160	5500	5480	5500	5480	101
602	20231108	102300	87259660	5500	5500	5500	5500	0
603	20231108	102200	87259660	5500	5500	5500	5490	711
604	20231108	102100	83356240	5490	5500	5500	5490	617
605	20231108	102000	79968710	5500	5500	5500	5500	0
606	20231108	101900	79968710	5500	5500	5500	5500	0
607	20231108	101800	79968710	5500	5500	5500	5500	4
608	20231108	101700	79946710	5500	5500	5500	5500	46
609	20231108	101600	79693710	5500	5500	5500	5500	97
610	20231108	101500	79160210	5500	5500	5500	5500	163
611	20231108	101400	78263710	5500	5500	5500	5500	0
612	20231108	101300	78263710	5500	5500	5500	5500	0
613	20231108	101200	78263710	5500	5500	5500	5500	0
614	20231108	101100	78263710	5500	5500	5500	5500	0
615	20231108	101000	78263710	5500	5500	5500	5500	0
616	20231108	100900	78263710	5500	5500	5500	5500	0
617	20231108	100800	78263710	5500	5500	5500	5500	11
618	20231108	100700	78203210	5500	5500	5500	5500	1
619	20231108	100600	78197710	5470	5480	5480	5470	181
620	20231108	100500	77206340	5480	5480	5480	5480	4
621	20231108	100400	77184420	5500	5500	5500	5500	0
622	20231108	100300	77184420	5500	5500	5500	5500	1
623	20231108	100200	77178920	5490	5490	5490	5490	0
624	20231108	100100	77178920	5490	5500	5500	5490	583
625	20231108	100000	73978240	5510	5510	5510	5510	201
626	20231108	095900	72870730	5510	5510	5510	5510	0
627	20231108	095800	72870730	5510	5510	5510	5510	30
628	20231108	095700	72705430	5510	5510	5510	5510	0
629	20231108	095600	72705430	5510	5510	5510	5510	0
630	20231108	095500	72705430	5510	5510	5510	5510	0
631	20231108	095400	72705430	5510	5510	5510	5510	6
632	20231108	095300	72672370	5500	5510	5510	5500	439
633	20231108	095200	70257860	5520	5520	5520	5520	1
634	20231108	095100	70252340	5510	5510	5510	5510	0
635	20231108	095000	70252340	5510	5510	5510	5510	0
636	20231108	094900	70252340	5510	5510	5510	5510	500
637	20231108	094800	67497340	5530	5530	5530	5530	0
638	20231108	094700	67497340	5530	5530	5530	5530	30
639	20231108	094600	67331440	5520	5520	5520	5520	500
640	20231108	094500	64571440	5510	5520	5520	5510	445
641	20231108	094400	62118870	5520	5520	5520	5520	59
642	20231108	094300	61793190	5520	5520	5520	5520	0
643	20231108	094200	61793190	5520	5520	5520	5520	0
644	20231108	094100	61793190	5520	5520	5530	5520	812
645	20231108	094000	57310940	5520	5520	5520	5520	0
646	20231108	093900	57310940	5520	5520	5520	5520	423
647	20231108	093800	54975980	5520	5520	5520	5520	102
648	20231108	093700	54412940	5530	5530	5530	5530	5
649	20231108	093600	54385290	5530	5530	5530	5530	180
650	20231108	093500	53389890	5530	5520	5530	5520	41
651	20231108	093400	53163560	5520	5520	5520	5520	0
652	20231108	093300	53163560	5520	5520	5530	5520	126
653	20231108	093200	52467820	5530	5530	5530	5530	196
654	20231108	093100	51383940	5530	5530	5530	5530	0
655	20231108	093000	51383940	5530	5530	5530	5530	5
656	20231108	092900	51356290	5530	5520	5530	5520	626
657	20231108	092800	47900430	5510	5510	5510	5510	150
658	20231108	092700	47073930	5520	5520	5520	5520	0
659	20231108	092600	47073930	5520	5520	5520	5520	0
660	20231108	092500	47073930	5520	5520	5520	5520	1
661	20231108	092400	47068410	5520	5520	5520	5520	10
662	20231108	092300	47013210	5520	5520	5520	5520	2
663	20231108	092200	47002170	5520	5520	5520	5520	0
664	20231108	092100	47002170	5520	5520	5520	5520	0
665	20231108	092000	47002170	5520	5510	5520	5510	232
666	20231108	091900	45723840	5510	5510	5510	5510	0
667	20231108	091800	45723840	5510	5500	5510	5500	779
668	20231108	091700	41436300	5500	5500	5500	5500	2
669	20231108	091600	41425300	5500	5500	5500	5500	73
670	20231108	091500	41023800	5520	5520	5520	5520	0
671	20231108	091400	41023800	5520	5520	5520	5520	0
672	20231108	091300	41023800	5520	5520	5520	5520	0
673	20231108	091200	41023800	5520	5510	5520	5500	1453
674	20231108	091100	33020970	5520	5530	5530	5520	176
675	20231108	091000	32049440	5530	5530	5530	5530	11
676	20231108	090900	31988610	5530	5530	5530	5530	116
677	20231108	090800	31347130	5520	5520	5520	5520	115
678	20231108	090700	30712330	5540	5540	5540	5530	302
679	20231108	090600	29042250	5530	5530	5540	5530	1404
680	20231108	090500	21277930	5530	5530	5530	5520	332
681	20231108	090400	19443560	5530	5530	5530	5530	25
682	20231108	090300	19305310	5550	5520	5550	5520	892
683	20231108	090200	14372230	5510	5530	5530	5510	586
684	20231108	090100	11133670	5530	5520	5540	5520	741
685	20231108	090000	7037780	5510	5510	5510	5510	1178