KissMeData/011320/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185500	237308370	5050	5050	5050	5050	1411
3	20231108	185400	237308370	5050	5050	5050	5050	0
4	20231108	185300	237308370	5050	5050	5050	5050	0
5	20231108	185200	237308370	5050	5050	5050	5050	0
6	20231108	185100	237308370	5050	5050	5050	5050	0
7	20231108	185000	237308370	5050	5050	5050	5050	0
8	20231108	184900	237308370	5050	5050	5050	5050	0
9	20231108	184800	237308370	5050	5050	5050	5050	0
10	20231108	184700	237308370	5050	5050	5050	5050	0
11	20231108	184600	237308370	5050	5050	5050	5050	0
12	20231108	184500	237308370	5050	5050	5050	5050	0
13	20231108	184400	237308370	5050	5050	5050	5050	0
14	20231108	184300	237308370	5050	5050	5050	5050	0
15	20231108	184200	237308370	5050	5050	5050	5050	0
16	20231108	184100	237308370	5050	5050	5050	5050	0
17	20231108	184000	237308370	5050	5050	5050	5050	0
18	20231108	183900	237308370	5050	5050	5050	5050	0
19	20231108	183800	237308370	5050	5050	5050	5050	0
20	20231108	183700	237308370	5050	5050	5050	5050	0
21	20231108	183600	237308370	5050	5050	5050	5050	0
22	20231108	183500	237308370	5050	5050	5050	5050	0
23	20231108	183400	237308370	5050	5050	5050	5050	0
24	20231108	183300	237308370	5050	5050	5050	5050	0
25	20231108	183200	237308370	5050	5050	5050	5050	0
26	20231108	183100	237308370	5050	5050	5050	5050	0
27	20231108	183000	237308370	5050	5050	5050	5050	0
28	20231108	182900	237308370	5050	5050	5050	5050	0
29	20231108	182800	237308370	5050	5050	5050	5050	0
30	20231108	182700	237308370	5050	5050	5050	5050	0
31	20231108	182600	237308370	5050	5050	5050	5050	0
32	20231108	182500	237308370	5050	5050	5050	5050	1411
33	20231108	182400	237308370	5050	5050	5050	5050	0
34	20231108	182300	237308370	5050	5050	5050	5050	0
35	20231108	182200	237308370	5050	5050	5050	5050	0
36	20231108	182100	237308370	5050	5050	5050	5050	0
37	20231108	182000	237308370	5050	5050	5050	5050	0
38	20231108	181900	237308370	5050	5050	5050	5050	0
39	20231108	181800	237308370	5050	5050	5050	5050	0
40	20231108	181700	237308370	5050	5050	5050	5050	0
41	20231108	181600	237308370	5050	5050	5050	5050	0
42	20231108	181500	237308370	5050	5050	5050	5050	0
43	20231108	181400	237308370	5050	5050	5050	5050	0
44	20231108	181300	237308370	5050	5050	5050	5050	0
45	20231108	181200	237308370	5050	5050	5050	5050	0
46	20231108	181100	237308370	5050	5050	5050	5050	0
47	20231108	181000	237308370	5050	5050	5050	5050	0
48	20231108	180900	237308370	5050	5050	5050	5050	0
49	20231108	180800	237308370	5050	5050	5050	5050	0
50	20231108	180700	237308370	5050	5050	5050	5050	0
51	20231108	180600	237308370	5050	5050	5050	5050	0
52	20231108	180500	237308370	5050	5050	5050	5050	0
53	20231108	180400	237308370	5050	5050	5050	5050	0
54	20231108	180300	237308370	5050	5050	5050	5050	0
55	20231108	180200	237308370	5050	5050	5050	5050	0
56	20231108	180100	237308370	5050	5050	5050	5050	0
57	20231108	180000	237308370	5050	5050	5050	5050	0
58	20231108	175900	237308370	5050	5050	5050	5050	0
59	20231108	175800	237308370	5050	5050	5050	5050	0
60	20231108	175700	237308370	5050	5050	5050	5050	0
61	20231108	175600	237308370	5050	5050	5050	5050	0
62	20231108	175500	237308370	5050	5050	5050	5050	1411
63	20231108	175400	237308370	5050	5050	5050	5050	0
64	20231108	175300	237308370	5050	5050	5050	5050	0
65	20231108	175200	237308370	5050	5050	5050	5050	0
66	20231108	175100	237308370	5050	5050	5050	5050	0
67	20231108	175000	237308370	5050	5050	5050	5050	0
68	20231108	174900	237308370	5050	5050	5050	5050	0
69	20231108	174800	237308370	5050	5050	5050	5050	0
70	20231108	174700	237308370	5050	5050	5050	5050	0
71	20231108	174600	237308370	5050	5050	5050	5050	0
72	20231108	174500	237308370	5050	5050	5050	5050	0
73	20231108	174400	237308370	5050	5050	5050	5050	0
74	20231108	174300	237308370	5050	5050	5050	5050	0
75	20231108	174200	237308370	5050	5050	5050	5050	0
76	20231108	174100	237308370	5050	5050	5050	5050	0
77	20231108	174000	237308370	5050	5050	5050	5050	0
78	20231108	173900	237308370	5050	5050	5050	5050	0
79	20231108	173800	237308370	5050	5050	5050	5050	0
80	20231108	173700	237308370	5050	5050	5050	5050	0
81	20231108	173600	237308370	5050	5050	5050	5050	0
82	20231108	173500	237308370	5050	5050	5050	5050	0
83	20231108	173400	237308370	5050	5050	5050	5050	0
84	20231108	173300	237308370	5050	5050	5050	5050	0
85	20231108	173200	237308370	5050	5050	5050	5050	0
86	20231108	173100	237308370	5050	5050	5050	5050	0
87	20231108	173000	237308370	5050	5050	5050	5050	0
88	20231108	172900	237308370	5050	5050	5050	5050	0
89	20231108	172800	237308370	5050	5050	5050	5050	0
90	20231108	172700	237308370	5050	5050	5050	5050	0
91	20231108	172600	237308370	5050	5050	5050	5050	0
92	20231108	172500	237308370	5050	5050	5050	5050	1411
93	20231108	172400	237308370	5050	5050	5050	5050	0
94	20231108	172300	237308370	5050	5050	5050	5050	0
95	20231108	172200	237308370	5050	5050	5050	5050	0
96	20231108	172100	237308370	5050	5050	5050	5050	0
97	20231108	172000	237308370	5050	5050	5050	5050	0
98	20231108	171900	237308370	5050	5050	5050	5050	0
99	20231108	171800	237308370	5050	5050	5050	5050	0
100	20231108	171700	237308370	5050	5050	5050	5050	0
101	20231108	171600	237308370	5050	5050	5050	5050	0
102	20231108	171500	237308370	5050	5050	5050	5050	0
103	20231108	171400	237308370	5050	5050	5050	5050	0
104	20231108	171300	237308370	5050	5050	5050	5050	0
105	20231108	171200	237308370	5050	5050	5050	5050	0
106	20231108	171100	237308370	5050	5050	5050	5050	0
107	20231108	171000	237308370	5050	5050	5050	5050	0
108	20231108	170900	237308370	5050	5050	5050	5050	0
109	20231108	170800	237308370	5050	5050	5050	5050	0
110	20231108	170700	237308370	5050	5050	5050	5050	0
111	20231108	170600	237308370	5050	5050	5050	5050	0
112	20231108	170500	237308370	5050	5050	5050	5050	0
113	20231108	170400	237308370	5050	5050	5050	5050	0
114	20231108	170300	237308370	5050	5050	5050	5050	0
115	20231108	170200	237308370	5050	5050	5050	5050	0
116	20231108	170100	237308370	5050	5050	5050	5050	0
117	20231108	170000	237308370	5050	5050	5050	5050	0
118	20231108	165900	237308370	5050	5050	5050	5050	0
119	20231108	165800	237308370	5050	5050	5050	5050	0
120	20231108	165700	237308370	5050	5050	5050	5050	0
121	20231108	165600	237308370	5050	5050	5050	5050	0
122	20231108	165500	237308370	5050	5050	5050	5050	1411
123	20231108	165400	237308370	5050	5050	5050	5050	0
124	20231108	165300	237308370	5050	5050	5050	5050	0
125	20231108	165200	237308370	5050	5050	5050	5050	0
126	20231108	165100	237308370	5050	5050	5050	5050	0
127	20231108	165000	237308370	5050	5050	5050	5050	0
128	20231108	164900	237308370	5050	5050	5050	5050	0
129	20231108	164800	237308370	5050	5050	5050	5050	0
130	20231108	164700	237308370	5050	5050	5050	5050	0
131	20231108	164600	237308370	5050	5050	5050	5050	0
132	20231108	164500	237308370	5050	5050	5050	5050	0
133	20231108	164400	237308370	5050	5050	5050	5050	0
134	20231108	164300	237308370	5050	5050	5050	5050	0
135	20231108	164200	237308370	5050	5050	5050	5050	0
136	20231108	164100	237308370	5050	5050	5050	5050	0
137	20231108	164000	237308370	5050	5050	5050	5050	0
138	20231108	163900	237308370	5050	5050	5050	5050	0
139	20231108	163800	237308370	5050	5050	5050	5050	0
140	20231108	163700	237308370	5050	5050	5050	5050	0
141	20231108	163600	237308370	5050	5050	5050	5050	0
142	20231108	163500	237308370	5050	5050	5050	5050	0
143	20231108	163400	237308370	5050	5050	5050	5050	0
144	20231108	163300	237308370	5050	5050	5050	5050	0
145	20231108	163200	237308370	5050	5050	5050	5050	0
146	20231108	163100	237308370	5050	5050	5050	5050	0
147	20231108	163000	237308370	5050	5050	5050	5050	0
148	20231108	162900	237308370	5050	5050	5050	5050	0
149	20231108	162800	237308370	5050	5050	5050	5050	0
150	20231108	162700	237308370	5050	5050	5050	5050	0
151	20231108	162600	237308370	5050	5050	5050	5050	0
152	20231108	162500	237308370	5050	5050	5050	5050	1411
153	20231108	162400	237308370	5050	5050	5050	5050	0
154	20231108	162300	237308370	5050	5050	5050	5050	0
155	20231108	162200	237308370	5050	5050	5050	5050	0
156	20231108	162100	237308370	5050	5050	5050	5050	0
157	20231108	162000	237308370	5050	5050	5050	5050	0
158	20231108	161900	237308370	5050	5050	5050	5050	0
159	20231108	161800	237308370	5050	5050	5050	5050	0
160	20231108	161700	237308370	5050	5050	5050	5050	0
161	20231108	161600	237308370	5050	5050	5050	5050	0
162	20231108	161500	237308370	5050	5050	5050	5050	0
163	20231108	161400	237308370	5050	5050	5050	5050	0
164	20231108	161300	237308370	5050	5050	5050	5050	0
165	20231108	161200	237308370	5050	5050	5050	5050	0
166	20231108	161100	237308370	5050	5050	5050	5050	0
167	20231108	161000	237308370	5050	5050	5050	5050	0
168	20231108	160900	237308370	5050	5050	5050	5050	0
169	20231108	160800	237308370	5050	5050	5050	5050	0
170	20231108	160700	237308370	5050	5050	5050	5050	0
171	20231108	160600	237308370	5050	5050	5050	5050	0
172	20231108	160500	237308370	5050	5050	5050	5050	0
173	20231108	160400	237308370	5050	5050	5050	5050	0
174	20231108	160300	237308370	5050	5050	5050	5050	0
175	20231108	160200	237308370	5050	5050	5050	5050	0
176	20231108	160100	237308370	5050	5050	5050	5050	0
177	20231108	160000	237308370	5050	5050	5050	5050	0
178	20231108	155900	237308370	5050	5050	5050	5050	0
179	20231108	155800	237308370	5050	5050	5050	5050	0
180	20231108	155700	237308370	5050	5050	5050	5050	0
181	20231108	155600	237308370	5050	5050	5050	5050	0
182	20231108	155500	237308370	5050	5050	5050	5050	1411
183	20231108	155400	237308370	5050	5050	5050	5050	0
184	20231108	155300	237308370	5050	5050	5050	5050	0
185	20231108	155200	237308370	5050	5050	5050	5050	0
186	20231108	155100	237308370	5050	5050	5050	5050	0
187	20231108	155000	237308370	5050	5050	5050	5050	0
188	20231108	154900	237308370	5050	5050	5050	5050	0
189	20231108	154800	237308370	5050	5050	5050	5050	0
190	20231108	154700	237308370	5050	5050	5050	5050	0
191	20231108	154600	237308370	5050	5050	5050	5050	0
192	20231108	154500	237308370	5050	5050	5050	5050	0
193	20231108	154400	237308370	5050	5050	5050	5050	0
194	20231108	154300	237308370	5050	5050	5050	5050	0
195	20231108	154200	237308370	5050	5050	5050	5050	0
196	20231108	154100	237308370	5050	5050	5050	5050	0
197	20231108	154000	237308370	5050	5050	5050	5050	0
198	20231108	153900	237308370	5050	5050	5050	5050	0
199	20231108	153800	237308370	5050	5050	5050	5050	0
200	20231108	153700	237308370	5050	5050	5050	5050	0
201	20231108	153600	237308370	5050	5050	5050	5050	0
202	20231108	153500	237308370	5050	5050	5050	5050	0
203	20231108	153400	237308370	5050	5050	5050	5050	0
204	20231108	153300	237308370	5050	5050	5050	5050	0
205	20231108	153200	237308370	5050	5050	5050	5050	0
206	20231108	153100	237308370	5050	5050	5050	5050	0
207	20231108	153000	237308370	5050	5050	5050	5050	1411
208	20231108	152900	230182820	5030	5030	5030	5030	0
209	20231108	152800	230182820	5030	5030	5030	5030	0
210	20231108	152700	230182820	5030	5030	5030	5030	0
211	20231108	152600	230182820	5030	5030	5030	5030	0
212	20231108	152500	230182820	5030	5030	5030	5030	0
213	20231108	152400	230182820	5030	5030	5030	5030	0
214	20231108	152300	230182820	5030	5030	5030	5030	0
215	20231108	152200	230182820	5030	5030	5030	5030	0
216	20231108	152100	230182820	5030	5030	5030	5030	0
217	20231108	152000	230182820	5030	5030	5030	5030	0
218	20231108	151900	230182820	5030	5030	5030	5030	0
219	20231108	151800	230182820	5030	5030	5030	5030	0
220	20231108	151700	230182820	5030	5030	5030	5030	4
221	20231108	151600	230162700	5030	5030	5030	5030	180
222	20231108	151500	229257300	5030	5030	5030	5030	16
223	20231108	151400	229176820	5040	5040	5040	5040	651
224	20231108	151300	225895780	5040	5040	5040	5040	373
225	20231108	151200	224015860	5040	5040	5040	5040	110
226	20231108	151100	223461460	5060	5060	5060	5060	0
227	20231108	151000	223461460	5060	5060	5060	5060	45
228	20231108	150900	223233760	5060	5060	5060	5060	0
229	20231108	150800	223233760	5060	5060	5060	5060	0
230	20231108	150700	223233760	5060	5060	5060	5060	0
231	20231108	150600	223233760	5060	5050	5060	5050	496
232	20231108	150500	220725070	5060	5060	5060	5060	0
233	20231108	150400	220725070	5060	5060	5060	5060	200
234	20231108	150300	219713070	5050	5050	5050	5050	0
235	20231108	150200	219713070	5050	5050	5050	5050	0
236	20231108	150100	219713070	5050	5050	5050	5050	9
237	20231108	150000	219667620	5050	5050	5050	5050	0
238	20231108	145900	219667620	5050	5050	5050	5050	0
239	20231108	145800	219667620	5050	5050	5050	5050	0
240	20231108	145700	219667620	5050	5050	5050	5050	0
241	20231108	145600	219667620	5050	5050	5050	5040	31
242	20231108	145500	219511080	5050	5050	5050	5050	10
243	20231108	145400	219460580	5040	5040	5040	5040	0
244	20231108	145300	219460580	5040	5040	5040	5040	0
245	20231108	145200	219460580	5040	5040	5040	5040	0
246	20231108	145100	219460580	5040	5040	5040	5040	0
247	20231108	145000	219460580	5040	5040	5040	5040	0
248	20231108	144900	219460580	5040	5040	5040	5040	0
249	20231108	144800	219460580	5040	5040	5040	5040	0
250	20231108	144700	219460580	5040	5040	5040	5040	0
251	20231108	144600	219460580	5040	5040	5040	5040	6
252	20231108	144500	219430340	5040	5030	5040	5020	296
253	20231108	144400	217943790	5050	5050	5050	5050	0
254	20231108	144300	217943790	5050	5050	5050	5050	0
255	20231108	144200	217943790	5050	5050	5050	5050	200
256	20231108	144100	216933790	5050	5050	5050	5050	231
257	20231108	144000	215767240	5060	5060	5060	5060	2
258	20231108	143900	215757120	5030	5030	5030	5030	510
259	20231108	143800	213191820	5060	5060	5060	5060	0
260	20231108	143700	213191820	5060	5060	5060	5060	0
261	20231108	143600	213191820	5060	5060	5060	5060	0
262	20231108	143500	213191820	5060	5060	5060	5060	0
263	20231108	143400	213191820	5060	5040	5060	5040	59
264	20231108	143300	212894420	5040	5040	5040	5040	4
265	20231108	143200	212874260	5030	5030	5030	5030	0
266	20231108	143100	212874260	5030	5030	5030	5030	100
267	20231108	143000	212371260	5030	5030	5030	5030	19
268	20231108	142900	212275690	5040	5040	5040	5040	0
269	20231108	142800	212275690	5040	5040	5040	5040	27
270	20231108	142700	212139610	5040	5040	5040	5040	680
271	20231108	142600	208712410	5050	5050	5050	5050	100
272	20231108	142500	208207410	5040	5050	5050	5040	1044
273	20231108	142400	202935270	5060	5060	5060	5060	0
274	20231108	142300	202935270	5060	5060	5060	5060	0
275	20231108	142200	202935270	5060	5060	5060	5060	0
276	20231108	142100	202935270	5060	5060	5060	5060	0
277	20231108	142000	202935270	5060	5060	5060	5060	0
278	20231108	141900	202935270	5060	5060	5060	5060	10
279	20231108	141800	202884670	5060	5060	5060	5060	30
280	20231108	141700	202732870	5060	5060	5060	5060	0
281	20231108	141600	202732870	5060	5060	5060	5060	0
282	20231108	141500	202732870	5060	5060	5060	5060	0
283	20231108	141400	202732870	5060	5060	5060	5060	201
284	20231108	141300	201715810	5060	5060	5060	5060	0
285	20231108	141200	201715810	5060	5060	5060	5060	0
286	20231108	141100	201715810	5060	5060	5060	5060	0
287	20231108	141000	201715810	5060	5060	5060	5060	100
288	20231108	140900	201209810	5060	5060	5060	5060	0
289	20231108	140800	201209810	5060	5060	5060	5060	250
290	20231108	140700	199944810	5060	5060	5060	5060	0
291	20231108	140600	199944810	5060	5060	5060	5060	0
292	20231108	140500	199944810	5060	5060	5060	5060	28
293	20231108	140400	199803130	5060	5060	5060	5060	100
294	20231108	140300	199297130	5060	5060	5060	5060	0
295	20231108	140200	199297130	5060	5060	5060	5060	0
296	20231108	140100	199297130	5060	5060	5060	5060	0
297	20231108	140000	199297130	5060	5060	5060	5060	0
298	20231108	135900	199297130	5060	5060	5060	5060	0
299	20231108	135800	199297130	5060	5060	5060	5060	100
300	20231108	135700	198791130	5060	5060	5060	5060	0
301	20231108	135600	198791130	5060	5060	5060	5060	0
302	20231108	135500	198791130	5060	5060	5060	5060	8
303	20231108	135400	198750650	5060	5060	5060	5060	0
304	20231108	135300	198750650	5060	5060	5060	5060	0
305	20231108	135200	198750650	5060	5060	5060	5060	0
306	20231108	135100	198750650	5060	5060	5060	5060	0
307	20231108	135000	198750650	5060	5060	5060	5060	0
308	20231108	134900	198750650	5060	5060	5060	5060	0
309	20231108	134800	198750650	5060	5060	5060	5060	0
310	20231108	134700	198750650	5060	5060	5060	5060	0
311	20231108	134600	198750650	5060	5060	5060	5060	0
312	20231108	134500	198750650	5060	5060	5060	5060	0
313	20231108	134400	198750650	5060	5060	5060	5060	0
314	20231108	134300	198750650	5060	5060	5060	5060	0
315	20231108	134200	198750650	5060	5060	5060	5060	0
316	20231108	134100	198750650	5060	5060	5060	5060	0
317	20231108	134000	198750650	5060	5060	5060	5060	0
318	20231108	133900	198750650	5060	5060	5060	5060	0
319	20231108	133800	198750650	5060	5060	5060	5060	99
320	20231108	133700	198249710	5060	5060	5060	5060	0
321	20231108	133600	198249710	5060	5060	5060	5060	0
322	20231108	133500	198249710	5060	5060	5060	5060	0
323	20231108	133400	198249710	5060	5060	5060	5060	0
324	20231108	133300	198249710	5060	5060	5060	5060	51
325	20231108	133200	197991650	5060	5060	5060	5060	0
326	20231108	133100	197991650	5060	5060	5060	5060	258
327	20231108	133000	196686170	5070	5070	5070	5070	0
328	20231108	132900	196686170	5070	5070	5070	5070	0
329	20231108	132800	196686170	5070	5070	5070	5070	0
330	20231108	132700	196686170	5070	5070	5070	5070	0
331	20231108	132600	196686170	5070	5070	5070	5070	0
332	20231108	132500	196686170	5070	5060	5070	5060	41
333	20231108	132400	196478310	5060	5060	5060	5060	1
334	20231108	132300	196473250	5070	5070	5070	5070	1
335	20231108	132200	196468180	5070	5070	5070	5070	0
336	20231108	132100	196468180	5070	5070	5070	5070	21
337	20231108	132000	196361710	5070	5070	5070	5070	13
338	20231108	131900	196295800	5070	5070	5070	5070	23
339	20231108	131800	196179190	5070	5070	5070	5070	0
340	20231108	131700	196179190	5070	5070	5070	5070	0
341	20231108	131600	196179190	5070	5070	5070	5070	0
342	20231108	131500	196179190	5070	5070	5070	5070	1
343	20231108	131400	196174120	5080	5080	5080	5080	0
344	20231108	131300	196174120	5080	5080	5080	5080	0
345	20231108	131200	196174120	5080	5080	5080	5080	20
346	20231108	131100	196072520	5060	5060	5060	5060	40
347	20231108	131000	195870120	5080	5080	5080	5080	20
348	20231108	130900	195768520	5080	5080	5080	5080	0
349	20231108	130800	195768520	5080	5080	5080	5080	20
350	20231108	130700	195666920	5080	5080	5080	5080	0
351	20231108	130600	195666920	5080	5080	5080	5080	0
352	20231108	130500	195666920	5080	5080	5080	5080	0
353	20231108	130400	195666920	5080	5070	5080	5070	2743
354	20231108	130300	181733480	5060	5060	5060	5060	0
355	20231108	130200	181733480	5060	5060	5060	5060	0
356	20231108	130100	181733480	5060	5060	5060	5060	0
357	20231108	130000	181733480	5060	5060	5060	5060	0
358	20231108	125900	181733480	5060	5060	5060	5060	4
359	20231108	125800	181713240	5080	5080	5080	5080	0
360	20231108	125700	181713240	5080	5080	5080	5080	0
361	20231108	125600	181713240	5080	5080	5080	5080	1
362	20231108	125500	181708160	5070	5070	5070	5070	0
363	20231108	125400	181708160	5070	5070	5070	5070	0
364	20231108	125300	181708160	5070	5070	5070	5070	100
365	20231108	125200	181201160	5060	5060	5060	5060	0
366	20231108	125100	181201160	5060	5060	5060	5060	0
367	20231108	125000	181201160	5060	5060	5060	5060	0
368	20231108	124900	181201160	5060	5060	5060	5060	0
369	20231108	124800	181201160	5060	5060	5060	5060	0
370	20231108	124700	181201160	5060	5060	5060	5060	0
371	20231108	124600	181201160	5060	5060	5060	5060	1000
372	20231108	124500	176141160	5060	5060	5060	5060	0
373	20231108	124400	176141160	5060	5060	5060	5060	50
374	20231108	124300	175888160	5060	5060	5060	5060	0
375	20231108	124200	175888160	5060	5060	5060	5060	0
376	20231108	124100	175888160	5060	5060	5060	5060	0
377	20231108	124000	175888160	5060	5060	5060	5060	0
378	20231108	123900	175888160	5060	5060	5060	5060	0
379	20231108	123800	175888160	5060	5060	5060	5060	0
380	20231108	123700	175888160	5060	5060	5060	5060	0
381	20231108	123600	175888160	5060	5060	5060	5060	0
382	20231108	123500	175888160	5060	5060	5060	5060	846
383	20231108	123400	171607400	5080	5080	5080	5080	0
384	20231108	123300	171607400	5080	5080	5080	5080	0
385	20231108	123200	171607400	5080	5080	5080	5080	0
386	20231108	123100	171607400	5080	5080	5080	5080	0
387	20231108	123000	171607400	5080	5080	5080	5080	0
388	20231108	122900	171607400	5080	5080	5080	5080	0
389	20231108	122800	171607400	5080	5080	5080	5080	0
390	20231108	122700	171607400	5080	5080	5080	5080	0
391	20231108	122600	171607400	5080	5080	5080	5080	100
392	20231108	122500	171099400	5080	5080	5080	5080	0
393	20231108	122400	171099400	5080	5080	5080	5080	0
394	20231108	122300	171099400	5080	5080	5080	5080	100
395	20231108	122200	170591400	5070	5070	5070	5070	0
396	20231108	122100	170591400	5070	5070	5070	5070	0
397	20231108	122000	170591400	5070	5070	5070	5070	0
398	20231108	121900	170591400	5070	5070	5070	5070	0
399	20231108	121800	170591400	5070	5070	5070	5070	0
400	20231108	121700	170591400	5070	5070	5070	5070	200
401	20231108	121600	169577400	5070	5070	5070	5070	29
402	20231108	121500	169430370	5070	5080	5080	5070	37
403	20231108	121400	169242770	5080	5080	5080	5080	1
404	20231108	121300	169237690	5070	5070	5070	5070	3218
405	20231108	121200	152922430	5070	5070	5070	5070	0
406	20231108	121100	152922430	5070	5070	5070	5070	0
407	20231108	121000	152922430	5070	5070	5070	5070	0
408	20231108	120900	152922430	5070	5070	5070	5070	0
409	20231108	120800	152922430	5070	5070	5070	5070	0
410	20231108	120700	152922430	5070	5070	5070	5070	0
411	20231108	120600	152922430	5070	5070	5070	5070	0
412	20231108	120500	152922430	5070	5070	5070	5070	0
413	20231108	120400	152922430	5070	5080	5080	5070	60
414	20231108	120300	152618030	5070	5070	5070	5070	0
415	20231108	120200	152618030	5070	5070	5070	5070	1
416	20231108	120100	152612960	5070	5070	5070	5070	13
417	20231108	120000	152547050	5080	5080	5080	5080	0
418	20231108	115900	152547050	5080	5080	5080	5070	44
419	20231108	115800	152323670	5080	5080	5080	5080	0
420	20231108	115700	152323670	5080	5080	5080	5080	0
421	20231108	115600	152323670	5080	5080	5080	5080	0
422	20231108	115500	152323670	5080	5080	5080	5080	0
423	20231108	115400	152323670	5080	5080	5080	5080	49
424	20231108	115300	152074750	5080	5080	5080	5080	138
425	20231108	115200	151373710	5080	5080	5080	5080	0
426	20231108	115100	151373710	5080	5080	5080	5080	522
427	20231108	115000	148721950	5080	5080	5080	5080	0
428	20231108	114900	148721950	5080	5080	5080	5080	15
429	20231108	114800	148645750	5080	5080	5080	5080	0
430	20231108	114700	148645750	5080	5080	5080	5080	0
431	20231108	114600	148645750	5080	5080	5080	5080	100
432	20231108	114500	148137750	5080	5080	5080	5080	792
433	20231108	114400	144114390	5080	5080	5080	5080	3
434	20231108	114300	144099150	5080	5080	5080	5070	8
435	20231108	114200	144058570	5070	5070	5070	5070	0
436	20231108	114100	144058570	5070	5070	5070	5070	0
437	20231108	114000	144058570	5070	5070	5070	5070	0
438	20231108	113900	144058570	5070	5070	5070	5070	65
439	20231108	113800	143729020	5080	5080	5080	5080	0
440	20231108	113700	143729020	5080	5080	5080	5080	0
441	20231108	113600	143729020	5080	5080	5080	5080	0
442	20231108	113500	143729020	5080	5080	5080	5080	0
443	20231108	113400	143729020	5080	5080	5080	5080	984
444	20231108	113300	138730300	5070	5070	5070	5070	0
445	20231108	113200	138730300	5070	5070	5070	5070	0
446	20231108	113100	138730300	5070	5070	5070	5070	131
447	20231108	113000	138066130	5070	5070	5070	5070	0
448	20231108	112900	138066130	5070	5070	5070	5070	0
449	20231108	112800	138066130	5070	5070	5070	5070	0
450	20231108	112700	138066130	5070	5070	5070	5070	0
451	20231108	112600	138066130	5070	5070	5070	5070	236
452	20231108	112500	136869610	5070	5070	5070	5070	46
453	20231108	112400	136636390	5080	5080	5080	5080	0
454	20231108	112300	136636390	5080	5080	5080	5080	0
455	20231108	112200	136636390	5080	5080	5080	5080	0
456	20231108	112100	136636390	5080	5080	5080	5080	0
457	20231108	112000	136636390	5080	5080	5080	5080	0
458	20231108	111900	136636390	5080	5080	5080	5080	0
459	20231108	111800	136636390	5080	5080	5080	5080	0
460	20231108	111700	136636390	5080	5080	5080	5080	60
461	20231108	111600	136331590	5080	5080	5080	5080	0
462	20231108	111500	136331590	5080	5080	5080	5080	0
463	20231108	111400	136331590	5080	5080	5080	5080	0
464	20231108	111300	136331590	5080	5080	5080	5080	0
465	20231108	111200	136331590	5080	5080	5080	5080	0
466	20231108	111100	136331590	5080	5080	5080	5080	0
467	20231108	111000	136331590	5080	5080	5080	5080	0
468	20231108	110900	136331590	5080	5080	5080	5080	130
469	20231108	110800	135671190	5070	5060	5070	5060	303
470	20231108	110700	134137980	5060	5060	5060	5060	0
471	20231108	110600	134137980	5060	5060	5060	5060	0
472	20231108	110500	134137980	5060	5060	5060	5060	3
473	20231108	110400	134122800	5070	5070	5070	5070	0
474	20231108	110300	134122800	5070	5080	5080	5070	1567
475	20231108	110200	126178040	5080	5080	5080	5080	3
476	20231108	110100	126162800	5080	5080	5080	5080	3
477	20231108	110000	126147560	5080	5080	5080	5080	27
478	20231108	105900	126010400	5080	5070	5080	5070	1456
479	20231108	105800	118624890	5060	5060	5060	5060	1
480	20231108	105700	118619830	5070	5070	5070	5070	1
481	20231108	105600	118614760	5070	5070	5070	5070	401
482	20231108	105500	116581690	5060	5060	5060	5060	20
483	20231108	105400	116480490	5060	5060	5060	5060	196
484	20231108	105300	115488730	5060	5060	5060	5060	220
485	20231108	105200	114375530	5060	5060	5060	5060	0
486	20231108	105100	114375530	5060	5060	5060	5060	490
487	20231108	105000	111896130	5060	5060	5060	5060	3
488	20231108	104900	111880950	5060	5060	5060	5060	0
489	20231108	104800	111880950	5060	5060	5060	5060	0
490	20231108	104700	111880950	5060	5060	5060	5060	50
491	20231108	104600	111627950	5060	5060	5060	5040	1165
492	20231108	104500	105746150	5050	5050	5050	5050	0
493	20231108	104400	105746150	5050	5050	5050	5050	0
494	20231108	104300	105746150	5050	5050	5050	5050	89
495	20231108	104200	105296700	5040	5040	5040	5040	0
496	20231108	104100	105296700	5040	5040	5040	5040	0
497	20231108	104000	105296700	5040	5040	5040	5040	70
498	20231108	103900	104943900	5050	5050	5050	5050	0
499	20231108	103800	104943900	5050	5050	5050	5050	0
500	20231108	103700	104943900	5050	5050	5050	5050	0
501	20231108	103600	104943900	5050	5050	5050	5050	11
502	20231108	103500	104888350	5060	5060	5060	5060	11
503	20231108	103400	104832690	5070	5070	5070	5070	0
504	20231108	103300	104832690	5070	5070	5070	5070	0
505	20231108	103200	104832690	5070	5040	5070	5040	201
506	20231108	103100	103819620	5040	5040	5040	5040	419
507	20231108	103000	101707860	5040	5040	5040	5040	500
508	20231108	102900	99187860	5060	5060	5060	5060	50
509	20231108	102800	98934860	5050	5050	5050	5050	10
510	20231108	102700	98884360	5050	5050	5050	5050	358
511	20231108	102600	97076460	5050	5050	5050	5050	298
512	20231108	102500	95571560	5060	5060	5060	5060	0
513	20231108	102400	95571560	5060	5060	5060	5060	4
514	20231108	102300	95551320	5060	5060	5060	5060	250
515	20231108	102200	94286320	5070	5070	5070	5070	1
516	20231108	102100	94281250	5070	5070	5070	5070	0
517	20231108	102000	94281250	5070	5070	5070	5070	0
518	20231108	101900	94281250	5070	5070	5070	5070	0
519	20231108	101800	94281250	5070	5070	5070	5070	0
520	20231108	101700	94281250	5070	5070	5070	5070	0
521	20231108	101600	94281250	5070	5070	5070	5070	50
522	20231108	101500	94027750	5070	5070	5070	5070	86
523	20231108	101400	93591730	5080	5080	5080	5080	39
524	20231108	101300	93393610	5070	5070	5070	5070	0
525	20231108	101200	93393610	5070	5070	5070	5070	3
526	20231108	101100	93378400	5070	5070	5070	5070	50
527	20231108	101000	93124900	5070	5070	5070	5070	34
528	20231108	100900	92952520	5050	5060	5060	5050	1500
529	20231108	100800	85376120	5070	5070	5070	5070	0
530	20231108	100700	85376120	5070	5070	5070	5070	37
531	20231108	100600	85188530	5050	5060	5060	5050	442
532	20231108	100500	82953490	5060	5060	5060	5060	158
533	20231108	100400	82154010	5060	5060	5060	5060	875
534	20231108	100300	77726510	5070	5070	5070	5070	48
535	20231108	100200	77483150	5070	5080	5080	5070	686
536	20231108	100100	74003130	5080	5080	5080	5080	0
537	20231108	100000	74003130	5080	5080	5080	5080	18
538	20231108	095900	73911690	5070	5070	5070	5070	2
539	20231108	095800	73901550	5080	5080	5080	5080	0
540	20231108	095700	73901550	5080	5080	5080	5080	0
541	20231108	095600	73901550	5080	5080	5080	5080	8
542	20231108	095500	73860910	5090	5070	5110	5070	646
543	20231108	095400	70570370	5070	5080	5090	5070	996
544	20231108	095300	65513810	5080	5090	5090	5080	1138
545	20231108	095200	59721570	5090	5090	5090	5090	10
546	20231108	095100	59670670	5090	5090	5090	5090	46
547	20231108	095000	59436530	5090	5090	5090	5090	29
548	20231108	094900	59288920	5090	5090	5090	5090	0
549	20231108	094800	59288920	5090	5090	5090	5090	306
550	20231108	094700	57731380	5090	5090	5090	5090	252
551	20231108	094600	56448700	5100	5100	5100	5100	0
552	20231108	094500	56448700	5100	5100	5100	5100	0
553	20231108	094400	56448700	5100	5100	5100	5100	0
554	20231108	094300	56448700	5100	5110	5110	5100	620
555	20231108	094200	53286670	5100	5100	5100	5100	5
556	20231108	094100	53261170	5110	5110	5110	5110	0
557	20231108	094000	53261170	5110	5110	5110	5110	0
558	20231108	093900	53261170	5110	5110	5110	5110	1
559	20231108	093800	53256060	5100	5110	5110	5100	26
560	20231108	093700	53123390	5110	5110	5110	5110	20
561	20231108	093600	53021190	5110	5110	5110	5110	9
562	20231108	093500	52975200	5090	5110	5110	5090	20
563	20231108	093400	52873190	5110	5110	5110	5110	0
564	20231108	093300	52873190	5110	5110	5110	5110	502
565	20231108	093200	50307970	5110	5110	5110	5110	20
566	20231108	093100	50205770	5110	5110	5110	5110	3
567	20231108	093000	50190440	5110	5100	5110	5100	472
568	20231108	092900	47783190	5090	5090	5090	5090	610
569	20231108	092800	44678290	5080	5090	5090	5080	430
570	20231108	092700	42489990	5090	5090	5090	5090	0
571	20231108	092600	42489990	5090	5090	5090	5090	3
572	20231108	092500	42474720	5090	5090	5090	5090	30
573	20231108	092400	42322020	5090	5090	5090	5090	50
574	20231108	092300	42067520	5090	5090	5100	5090	1147
575	20231108	092200	36221070	5100	5100	5100	5100	0
576	20231108	092100	36221070	5100	5090	5100	5090	73
577	20231108	092000	35849460	5090	5090	5090	5090	400
578	20231108	091900	33813460	5090	5090	5090	5090	0
579	20231108	091800	33813460	5090	5090	5090	5090	234
580	20231108	091700	32622400	5090	5090	5090	5090	0
581	20231108	091600	32622400	5090	5090	5090	5090	25
582	20231108	091500	32495150	5090	5090	5090	5090	50
583	20231108	091400	32240650	5090	5090	5090	5090	11
584	20231108	091300	32184660	5090	5090	5090	5090	434
585	20231108	091200	29975600	5090	5090	5090	5090	19
586	20231108	091100	29878890	5090	5090	5090	5090	0
587	20231108	091000	29878890	5090	5090	5090	5090	447
588	20231108	090900	27603660	5090	5090	5090	5090	268
589	20231108	090800	26239540	5080	5090	5090	5080	15
590	20231108	090700	26163290	5100	5090	5100	5090	2331
591	20231108	090600	14298490	5090	5080	5090	5080	1461
592	20231108	090500	6872580	5080	5080	5080	5080	310
593	20231108	090400	5297780	5090	5090	5090	5090	60
594	20231108	090300	4992380	5090	5070	5090	5070	605
595	20231108	090200	1913730	5070	5090	5090	5070	6
596	20231108	090100	1883290	5060	5060	5060	5060	20
597	20231108	090000	1782090	5090	5060	5090	5060	351