KissMeData/066670/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194200	268475480	5290	5290	5290	5290	1016
3	20231108	194100	268475480	5290	5290	5290	5290	0
4	20231108	194000	268475480	5290	5290	5290	5290	0
5	20231108	193900	268475480	5290	5290	5290	5290	0
6	20231108	193800	268475480	5290	5290	5290	5290	0
7	20231108	193700	268475480	5290	5290	5290	5290	0
8	20231108	193600	268475480	5290	5290	5290	5290	0
9	20231108	193500	268475480	5290	5290	5290	5290	0
10	20231108	193400	268475480	5290	5290	5290	5290	0
11	20231108	193300	268475480	5290	5290	5290	5290	0
12	20231108	193200	268475480	5290	5290	5290	5290	0
13	20231108	193100	268475480	5290	5290	5290	5290	0
14	20231108	193000	268475480	5290	5290	5290	5290	0
15	20231108	192900	268475480	5290	5290	5290	5290	0
16	20231108	192800	268475480	5290	5290	5290	5290	0
17	20231108	192700	268475480	5290	5290	5290	5290	0
18	20231108	192600	268475480	5290	5290	5290	5290	0
19	20231108	192500	268475480	5290	5290	5290	5290	0
20	20231108	192400	268475480	5290	5290	5290	5290	0
21	20231108	192300	268475480	5290	5290	5290	5290	0
22	20231108	192200	268475480	5290	5290	5290	5290	0
23	20231108	192100	268475480	5290	5290	5290	5290	0
24	20231108	192000	268475480	5290	5290	5290	5290	0
25	20231108	191900	268475480	5290	5290	5290	5290	0
26	20231108	191800	268475480	5290	5290	5290	5290	0
27	20231108	191700	268475480	5290	5290	5290	5290	0
28	20231108	191600	268475480	5290	5290	5290	5290	0
29	20231108	191500	268475480	5290	5290	5290	5290	0
30	20231108	191400	268475480	5290	5290	5290	5290	0
31	20231108	191300	268475480	5290	5290	5290	5290	0
32	20231108	191200	268475480	5290	5290	5290	5290	1016
33	20231108	191100	268475480	5290	5290	5290	5290	0
34	20231108	191000	268475480	5290	5290	5290	5290	0
35	20231108	190900	268475480	5290	5290	5290	5290	0
36	20231108	190800	268475480	5290	5290	5290	5290	0
37	20231108	190700	268475480	5290	5290	5290	5290	0
38	20231108	190600	268475480	5290	5290	5290	5290	0
39	20231108	190500	268475480	5290	5290	5290	5290	0
40	20231108	190400	268475480	5290	5290	5290	5290	0
41	20231108	190300	268475480	5290	5290	5290	5290	0
42	20231108	190200	268475480	5290	5290	5290	5290	0
43	20231108	190100	268475480	5290	5290	5290	5290	0
44	20231108	190000	268475480	5290	5290	5290	5290	0
45	20231108	185900	268475480	5290	5290	5290	5290	0
46	20231108	185800	268475480	5290	5290	5290	5290	0
47	20231108	185700	268475480	5290	5290	5290	5290	0
48	20231108	185600	268475480	5290	5290	5290	5290	0
49	20231108	185500	268475480	5290	5290	5290	5290	0
50	20231108	185400	268475480	5290	5290	5290	5290	0
51	20231108	185300	268475480	5290	5290	5290	5290	0
52	20231108	185200	268475480	5290	5290	5290	5290	0
53	20231108	185100	268475480	5290	5290	5290	5290	0
54	20231108	185000	268475480	5290	5290	5290	5290	0
55	20231108	184900	268475480	5290	5290	5290	5290	0
56	20231108	184800	268475480	5290	5290	5290	5290	0
57	20231108	184700	268475480	5290	5290	5290	5290	0
58	20231108	184600	268475480	5290	5290	5290	5290	0
59	20231108	184500	268475480	5290	5290	5290	5290	0
60	20231108	184400	268475480	5290	5290	5290	5290	0
61	20231108	184300	268475480	5290	5290	5290	5290	0
62	20231108	184200	268475480	5290	5290	5290	5290	1016
63	20231108	184100	268475480	5290	5290	5290	5290	0
64	20231108	184000	268475480	5290	5290	5290	5290	0
65	20231108	183900	268475480	5290	5290	5290	5290	0
66	20231108	183800	268475480	5290	5290	5290	5290	0
67	20231108	183700	268475480	5290	5290	5290	5290	0
68	20231108	183600	268475480	5290	5290	5290	5290	0
69	20231108	183500	268475480	5290	5290	5290	5290	0
70	20231108	183400	268475480	5290	5290	5290	5290	0
71	20231108	183300	268475480	5290	5290	5290	5290	0
72	20231108	183200	268475480	5290	5290	5290	5290	0
73	20231108	183100	268475480	5290	5290	5290	5290	0
74	20231108	183000	268475480	5290	5290	5290	5290	0
75	20231108	182900	268475480	5290	5290	5290	5290	0
76	20231108	182800	268475480	5290	5290	5290	5290	0
77	20231108	182700	268475480	5290	5290	5290	5290	0
78	20231108	182600	268475480	5290	5290	5290	5290	0
79	20231108	182500	268475480	5290	5290	5290	5290	0
80	20231108	182400	268475480	5290	5290	5290	5290	0
81	20231108	182300	268475480	5290	5290	5290	5290	0
82	20231108	182200	268475480	5290	5290	5290	5290	0
83	20231108	182100	268475480	5290	5290	5290	5290	0
84	20231108	182000	268475480	5290	5290	5290	5290	0
85	20231108	181900	268475480	5290	5290	5290	5290	0
86	20231108	181800	268475480	5290	5290	5290	5290	0
87	20231108	181700	268475480	5290	5290	5290	5290	0
88	20231108	181600	268475480	5290	5290	5290	5290	0
89	20231108	181500	268475480	5290	5290	5290	5290	0
90	20231108	181400	268475480	5290	5290	5290	5290	0
91	20231108	181300	268475480	5290	5290	5290	5290	0
92	20231108	181200	268475480	5290	5290	5290	5290	1016
93	20231108	181100	268475480	5290	5290	5290	5290	0
94	20231108	181000	268475480	5290	5290	5290	5290	0
95	20231108	180900	268475480	5290	5290	5290	5290	0
96	20231108	180800	268475480	5290	5290	5290	5290	0
97	20231108	180700	268475480	5290	5290	5290	5290	0
98	20231108	180600	268475480	5290	5290	5290	5290	0
99	20231108	180500	268475480	5290	5290	5290	5290	0
100	20231108	180400	268475480	5290	5290	5290	5290	0
101	20231108	180300	268475480	5290	5290	5290	5290	0
102	20231108	180200	268475480	5290	5290	5290	5290	0
103	20231108	180100	268475480	5290	5290	5290	5290	0
104	20231108	180000	268475480	5290	5290	5290	5290	0
105	20231108	175900	268475480	5290	5290	5290	5290	0
106	20231108	175800	268475480	5290	5290	5290	5290	0
107	20231108	175700	268475480	5290	5290	5290	5290	0
108	20231108	175600	268475480	5290	5290	5290	5290	0
109	20231108	175500	268475480	5290	5290	5290	5290	0
110	20231108	175400	268475480	5290	5290	5290	5290	0
111	20231108	175300	268475480	5290	5290	5290	5290	0
112	20231108	175200	268475480	5290	5290	5290	5290	0
113	20231108	175100	268475480	5290	5290	5290	5290	0
114	20231108	175000	268475480	5290	5290	5290	5290	0
115	20231108	174900	268475480	5290	5290	5290	5290	0
116	20231108	174800	268475480	5290	5290	5290	5290	0
117	20231108	174700	268475480	5290	5290	5290	5290	0
118	20231108	174600	268475480	5290	5290	5290	5290	0
119	20231108	174500	268475480	5290	5290	5290	5290	0
120	20231108	174400	268475480	5290	5290	5290	5290	0
121	20231108	174300	268475480	5290	5290	5290	5290	0
122	20231108	174200	268475480	5290	5290	5290	5290	1016
123	20231108	174100	268475480	5290	5290	5290	5290	0
124	20231108	174000	268475480	5290	5290	5290	5290	0
125	20231108	173900	268475480	5290	5290	5290	5290	0
126	20231108	173800	268475480	5290	5290	5290	5290	0
127	20231108	173700	268475480	5290	5290	5290	5290	0
128	20231108	173600	268475480	5290	5290	5290	5290	0
129	20231108	173500	268475480	5290	5290	5290	5290	0
130	20231108	173400	268475480	5290	5290	5290	5290	0
131	20231108	173300	268475480	5290	5290	5290	5290	0
132	20231108	173200	268475480	5290	5290	5290	5290	0
133	20231108	173100	268475480	5290	5290	5290	5290	0
134	20231108	173000	268475480	5290	5290	5290	5290	0
135	20231108	172900	268475480	5290	5290	5290	5290	0
136	20231108	172800	268475480	5290	5290	5290	5290	0
137	20231108	172700	268475480	5290	5290	5290	5290	0
138	20231108	172600	268475480	5290	5290	5290	5290	0
139	20231108	172500	268475480	5290	5290	5290	5290	0
140	20231108	172400	268475480	5290	5290	5290	5290	0
141	20231108	172300	268475480	5290	5290	5290	5290	0
142	20231108	172200	268475480	5290	5290	5290	5290	0
143	20231108	172100	268475480	5290	5290	5290	5290	0
144	20231108	172000	268475480	5290	5290	5290	5290	0
145	20231108	171900	268475480	5290	5290	5290	5290	0
146	20231108	171800	268475480	5290	5290	5290	5290	0
147	20231108	171700	268475480	5290	5290	5290	5290	0
148	20231108	171600	268475480	5290	5290	5290	5290	0
149	20231108	171500	268475480	5290	5290	5290	5290	0
150	20231108	171400	268475480	5290	5290	5290	5290	0
151	20231108	171300	268475480	5290	5290	5290	5290	0
152	20231108	171200	268475480	5290	5290	5290	5290	1016
153	20231108	171100	268475480	5290	5290	5290	5290	0
154	20231108	171000	268475480	5290	5290	5290	5290	0
155	20231108	170900	268475480	5290	5290	5290	5290	0
156	20231108	170800	268475480	5290	5290	5290	5290	0
157	20231108	170700	268475480	5290	5290	5290	5290	0
158	20231108	170600	268475480	5290	5290	5290	5290	0
159	20231108	170500	268475480	5290	5290	5290	5290	0
160	20231108	170400	268475480	5290	5290	5290	5290	0
161	20231108	170300	268475480	5290	5290	5290	5290	0
162	20231108	170200	268475480	5290	5290	5290	5290	0
163	20231108	170100	268475480	5290	5290	5290	5290	0
164	20231108	170000	268475480	5290	5290	5290	5290	0
165	20231108	165900	268475480	5290	5290	5290	5290	0
166	20231108	165800	268475480	5290	5290	5290	5290	0
167	20231108	165700	268475480	5290	5290	5290	5290	0
168	20231108	165600	268475480	5290	5290	5290	5290	0
169	20231108	165500	268475480	5290	5290	5290	5290	0
170	20231108	165400	268475480	5290	5290	5290	5290	0
171	20231108	165300	268475480	5290	5290	5290	5290	0
172	20231108	165200	268475480	5290	5290	5290	5290	0
173	20231108	165100	268475480	5290	5290	5290	5290	0
174	20231108	165000	268475480	5290	5290	5290	5290	0
175	20231108	164900	268475480	5290	5290	5290	5290	0
176	20231108	164800	268475480	5290	5290	5290	5290	0
177	20231108	164700	268475480	5290	5290	5290	5290	0
178	20231108	164600	268475480	5290	5290	5290	5290	0
179	20231108	164500	268475480	5290	5290	5290	5290	0
180	20231108	164400	268475480	5290	5290	5290	5290	0
181	20231108	164300	268475480	5290	5290	5290	5290	0
182	20231108	164200	268475480	5290	5290	5290	5290	1016
183	20231108	164100	268475480	5290	5290	5290	5290	0
184	20231108	164000	268475480	5290	5290	5290	5290	0
185	20231108	163900	268475480	5290	5290	5290	5290	0
186	20231108	163800	268475480	5290	5290	5290	5290	0
187	20231108	163700	268475480	5290	5290	5290	5290	0
188	20231108	163600	268475480	5290	5290	5290	5290	0
189	20231108	163500	268475480	5290	5290	5290	5290	0
190	20231108	163400	268475480	5290	5290	5290	5290	0
191	20231108	163300	268475480	5290	5290	5290	5290	0
192	20231108	163200	268475480	5290	5290	5290	5290	0
193	20231108	163100	268475480	5290	5290	5290	5290	0
194	20231108	163000	268475480	5290	5290	5290	5290	0
195	20231108	162900	268475480	5290	5290	5290	5290	0
196	20231108	162800	268475480	5290	5290	5290	5290	0
197	20231108	162700	268475480	5290	5290	5290	5290	0
198	20231108	162600	268475480	5290	5290	5290	5290	0
199	20231108	162500	268475480	5290	5290	5290	5290	0
200	20231108	162400	268475480	5290	5290	5290	5290	0
201	20231108	162300	268475480	5290	5290	5290	5290	0
202	20231108	162200	268475480	5290	5290	5290	5290	0
203	20231108	162100	268475480	5290	5290	5290	5290	0
204	20231108	162000	268475480	5290	5290	5290	5290	0
205	20231108	161900	268475480	5290	5290	5290	5290	0
206	20231108	161800	268475480	5290	5290	5290	5290	0
207	20231108	161700	268475480	5290	5290	5290	5290	0
208	20231108	161600	268475480	5290	5290	5290	5290	0
209	20231108	161500	268475480	5290	5290	5290	5290	0
210	20231108	161400	268475480	5290	5290	5290	5290	0
211	20231108	161300	268475480	5290	5290	5290	5290	0
212	20231108	161200	268475480	5290	5290	5290	5290	1016
213	20231108	161100	268475480	5290	5290	5290	5290	0
214	20231108	161000	268475480	5290	5290	5290	5290	0
215	20231108	160900	268475480	5290	5290	5290	5290	0
216	20231108	160800	268475480	5290	5290	5290	5290	0
217	20231108	160700	268475480	5290	5290	5290	5290	0
218	20231108	160600	268475480	5290	5290	5290	5290	0
219	20231108	160500	268475480	5290	5290	5290	5290	0
220	20231108	160400	268475480	5290	5290	5290	5290	0
221	20231108	160300	268475480	5290	5290	5290	5290	0
222	20231108	160200	268475480	5290	5290	5290	5290	0
223	20231108	160100	268475480	5290	5290	5290	5290	0
224	20231108	160000	268475480	5290	5290	5290	5290	0
225	20231108	155900	268475480	5290	5290	5290	5290	0
226	20231108	155800	268475480	5290	5290	5290	5290	0
227	20231108	155700	268475480	5290	5290	5290	5290	0
228	20231108	155600	268475480	5290	5290	5290	5290	0
229	20231108	155500	268475480	5290	5290	5290	5290	0
230	20231108	155400	268475480	5290	5290	5290	5290	0
231	20231108	155300	268475480	5290	5290	5290	5290	0
232	20231108	155200	268475480	5290	5290	5290	5290	0
233	20231108	155100	268475480	5290	5290	5290	5290	0
234	20231108	155000	268475480	5290	5290	5290	5290	0
235	20231108	154900	268475480	5290	5290	5290	5290	0
236	20231108	154800	268475480	5290	5290	5290	5290	0
237	20231108	154700	268475480	5290	5290	5290	5290	0
238	20231108	154600	268475480	5290	5290	5290	5290	0
239	20231108	154500	268475480	5290	5290	5290	5290	0
240	20231108	154400	268475480	5290	5290	5290	5290	0
241	20231108	154300	268475480	5290	5290	5290	5290	0
242	20231108	154200	268475480	5290	5290	5290	5290	1016
243	20231108	154100	268475480	5290	5290	5290	5290	0
244	20231108	154000	268475480	5290	5290	5290	5290	0
245	20231108	153900	268475480	5290	5290	5290	5290	0
246	20231108	153800	268475480	5290	5290	5290	5290	0
247	20231108	153700	268475480	5290	5290	5290	5290	0
248	20231108	153600	268475480	5290	5290	5290	5290	0
249	20231108	153500	268475480	5290	5290	5290	5290	0
250	20231108	153400	268475480	5290	5290	5290	5290	0
251	20231108	153300	268475480	5290	5290	5290	5290	0
252	20231108	153200	268475480	5290	5290	5290	5290	0
253	20231108	153100	268475480	5290	5290	5290	5290	0
254	20231108	153000	268475480	5290	5290	5290	5290	1016
255	20231108	152900	263100840	5290	5290	5290	5290	0
256	20231108	152800	263100840	5290	5290	5290	5290	0
257	20231108	152700	263100840	5290	5290	5290	5290	0
258	20231108	152600	263100840	5290	5290	5290	5290	0
259	20231108	152500	263100840	5290	5290	5290	5290	0
260	20231108	152400	263100840	5290	5290	5290	5290	0
261	20231108	152300	263100840	5290	5290	5290	5290	0
262	20231108	152200	263100840	5290	5290	5290	5290	0
263	20231108	152100	263100840	5290	5290	5290	5290	0
264	20231108	152000	263100840	5290	5290	5290	5290	0
265	20231108	151900	263100840	5290	5290	5290	5280	54
266	20231108	151800	262815390	5290	5280	5290	5280	51
267	20231108	151700	262545890	5280	5280	5280	5280	506
268	20231108	151600	259874210	5280	5280	5280	5280	283
269	20231108	151500	258379970	5280	5280	5290	5280	169
270	20231108	151400	257487600	5280	5290	5290	5270	616
271	20231108	151300	254241160	5290	5290	5290	5270	71
272	20231108	151200	253866770	5290	5290	5290	5290	6
273	20231108	151100	253835030	5290	5290	5290	5290	5
274	20231108	151000	253808580	5290	5290	5290	5290	1
275	20231108	150900	253803290	5280	5280	5280	5280	301
276	20231108	150800	252214010	5270	5270	5270	5270	170
277	20231108	150700	251318110	5270	5270	5270	5270	79
278	20231108	150600	250901780	5270	5260	5270	5260	28
279	20231108	150500	250754480	5270	5280	5280	5260	733
280	20231108	150400	246885990	5290	5290	5290	5290	1
281	20231108	150300	246880700	5290	5290	5290	5290	4
282	20231108	150200	246859540	5290	5290	5290	5290	1
283	20231108	150100	246854250	5290	5290	5290	5290	1
284	20231108	150000	246848960	5260	5280	5290	5260	700
285	20231108	145900	243160360	5290	5300	5300	5290	425
286	20231108	145800	240907980	5300	5310	5310	5300	475
287	20231108	145700	238387480	5300	5300	5300	5300	366
288	20231108	145600	236447680	5290	5290	5290	5290	21
289	20231108	145500	236336590	5290	5290	5290	5290	127
290	20231108	145400	235664760	5280	5280	5280	5280	449
291	20231108	145300	233294040	5280	5280	5280	5280	0
292	20231108	145200	233294040	5280	5280	5280	5280	0
293	20231108	145100	233294040	5280	5280	5280	5280	400
294	20231108	145000	231182040	5280	5270	5280	5260	273
295	20231108	144900	229745850	5280	5280	5280	5270	195
296	20231108	144800	228716260	5270	5280	5280	5270	112
297	20231108	144700	228125520	5280	5280	5280	5280	1
298	20231108	144600	228120240	5280	5280	5280	5270	7
299	20231108	144500	228083300	5280	5270	5280	5270	35
300	20231108	144400	227898750	5280	5280	5280	5270	29
301	20231108	144300	227745870	5270	5280	5280	5270	663
302	20231108	144200	224251660	5280	5280	5280	5280	1
303	20231108	144100	224246380	5280	5280	5280	5280	0
304	20231108	144000	224246380	5280	5280	5280	5280	61
305	20231108	143900	223924300	5280	5280	5280	5280	0
306	20231108	143800	223924300	5280	5290	5290	5280	133
307	20231108	143700	223221730	5290	5290	5290	5290	0
308	20231108	143600	223221730	5290	5290	5290	5290	4
309	20231108	143500	223200570	5290	5290	5290	5280	961
310	20231108	143400	218119500	5290	5290	5290	5290	300
311	20231108	143300	216532500	5300	5300	5300	5300	0
312	20231108	143200	216532500	5300	5300	5300	5300	0
313	20231108	143100	216532500	5300	5300	5300	5300	4
314	20231108	143000	216511300	5290	5310	5310	5290	1409
315	20231108	142900	209047290	5310	5310	5310	5310	0
316	20231108	142800	209047290	5310	5310	5310	5310	194
317	20231108	142700	208017150	5310	5310	5310	5310	20
318	20231108	142600	207910950	5320	5320	5320	5320	102
319	20231108	142500	207368310	5310	5310	5310	5310	3
320	20231108	142400	207352380	5310	5310	5310	5310	154
321	20231108	142300	206534640	5320	5320	5320	5320	0
322	20231108	142200	206534640	5320	5320	5320	5320	9
323	20231108	142100	206486760	5320	5320	5320	5320	3
324	20231108	142000	206470800	5320	5320	5320	5320	13
325	20231108	141900	206401640	5320	5320	5320	5320	260
326	20231108	141800	205018440	5320	5320	5320	5320	0
327	20231108	141700	205018440	5320	5320	5320	5320	131
328	20231108	141600	204321520	5320	5320	5320	5320	0
329	20231108	141500	204321520	5320	5330	5330	5320	458
330	20231108	141400	201880980	5330	5330	5330	5330	0
331	20231108	141300	201880980	5330	5330	5330	5330	15
332	20231108	141200	201801030	5340	5330	5340	5330	78
333	20231108	141100	201384540	5340	5350	5350	5340	63
334	20231108	141000	201047620	5350	5350	5350	5350	100
335	20231108	140900	200512620	5350	5350	5350	5350	5
336	20231108	140800	200485870	5350	5350	5350	5350	0
337	20231108	140700	200485870	5350	5350	5350	5350	0
338	20231108	140600	200485870	5350	5350	5350	5350	363
339	20231108	140500	198543820	5360	5370	5370	5360	1396
340	20231108	140400	191061240	5370	5370	5370	5370	0
341	20231108	140300	191061240	5370	5370	5370	5370	0
342	20231108	140200	191061240	5370	5370	5370	5370	0
343	20231108	140100	191061240	5370	5370	5370	5370	2
344	20231108	140000	191050500	5370	5370	5370	5370	0
345	20231108	135900	191050500	5370	5370	5370	5370	0
346	20231108	135800	191050500	5370	5370	5370	5370	0
347	20231108	135700	191050500	5370	5370	5370	5370	2
348	20231108	135600	191039760	5370	5370	5370	5370	30
349	20231108	135500	190878660	5370	5370	5370	5370	10
350	20231108	135400	190824960	5370	5370	5370	5370	0
351	20231108	135300	190824960	5370	5370	5370	5370	0
352	20231108	135200	190824960	5370	5370	5370	5370	0
353	20231108	135100	190824960	5370	5370	5370	5370	2
354	20231108	135000	190814220	5370	5370	5370	5370	11
355	20231108	134900	190755150	5370	5370	5370	5370	1
356	20231108	134800	190749780	5370	5370	5370	5370	0
357	20231108	134700	190749780	5370	5370	5370	5370	76
358	20231108	134600	190341660	5370	5370	5370	5370	25
359	20231108	134500	190207410	5370	5370	5370	5370	0
360	20231108	134400	190207410	5370	5370	5370	5370	135
361	20231108	134300	189482460	5370	5370	5370	5370	0
362	20231108	134200	189482460	5370	5370	5370	5370	10
363	20231108	134100	189428760	5370	5370	5370	5370	156
364	20231108	134000	188591040	5370	5370	5370	5370	88
365	20231108	133900	188118480	5370	5370	5370	5370	232
366	20231108	133800	186872640	5370	5370	5370	5370	2
367	20231108	133700	186861900	5370	5370	5370	5370	2
368	20231108	133600	186851160	5370	5370	5370	5370	2
369	20231108	133500	186840420	5370	5370	5370	5370	0
370	20231108	133400	186840420	5370	5370	5370	5370	0
371	20231108	133300	186840420	5370	5370	5370	5370	0
372	20231108	133200	186840420	5370	5370	5370	5370	0
373	20231108	133100	186840420	5370	5370	5370	5370	4
374	20231108	133000	186818940	5370	5370	5370	5370	3
375	20231108	132900	186802830	5380	5380	5380	5380	0
376	20231108	132800	186802830	5380	5380	5380	5380	0
377	20231108	132700	186802830	5380	5380	5380	5380	0
378	20231108	132600	186802830	5380	5380	5380	5380	0
379	20231108	132500	186802830	5380	5380	5380	5380	0
380	20231108	132400	186802830	5380	5380	5380	5380	5
381	20231108	132300	186775930	5380	5380	5380	5380	1
382	20231108	132200	186770550	5380	5380	5380	5380	0
383	20231108	132100	186770550	5380	5380	5380	5380	0
384	20231108	132000	186770550	5380	5380	5380	5380	0
385	20231108	131900	186770550	5380	5380	5380	5380	0
386	20231108	131800	186770550	5380	5380	5380	5380	0
387	20231108	131700	186770550	5380	5380	5380	5380	0
388	20231108	131600	186770550	5380	5380	5380	5380	0
389	20231108	131500	186770550	5380	5380	5380	5380	100
390	20231108	131400	186232550	5380	5380	5380	5380	3
391	20231108	131300	186216410	5380	5380	5380	5380	0
392	20231108	131200	186216410	5380	5380	5380	5380	0
393	20231108	131100	186216410	5380	5380	5380	5380	1
394	20231108	131000	186211030	5340	5340	5340	5340	0
395	20231108	130900	186211030	5340	5370	5370	5340	1604
396	20231108	130800	177639100	5360	5360	5360	5360	0
397	20231108	130700	177639100	5360	5360	5360	5360	1
398	20231108	130600	177633740	5360	5360	5360	5360	160
399	20231108	130500	176776140	5360	5360	5360	5360	95
400	20231108	130400	176266940	5360	5370	5370	5360	59
401	20231108	130300	175950160	5370	5370	5370	5370	0
402	20231108	130200	175950160	5370	5370	5370	5370	66
403	20231108	130100	175595740	5370	5380	5380	5370	107
404	20231108	130000	175021080	5370	5370	5370	5370	0
405	20231108	125900	175021080	5370	5370	5370	5370	100
406	20231108	125800	174484080	5400	5400	5400	5400	100
407	20231108	125700	173944080	5400	5400	5400	5400	0
408	20231108	125600	173944080	5400	5400	5400	5400	205
409	20231108	125500	172837080	5400	5400	5400	5400	50
410	20231108	125400	172567080	5400	5390	5400	5390	24
411	20231108	125300	172437710	5400	5370	5400	5370	508
412	20231108	125200	169703600	5360	5360	5360	5360	320
413	20231108	125100	167988400	5350	5350	5350	5350	0
414	20231108	125000	167988400	5350	5350	5350	5350	146
415	20231108	124900	167207300	5350	5350	5350	5350	0
416	20231108	124800	167207300	5350	5340	5350	5340	172
417	20231108	124700	166288700	5340	5340	5340	5340	0
418	20231108	124600	166288700	5340	5340	5340	5340	0
419	20231108	124500	166288700	5340	5350	5350	5340	17
420	20231108	124400	166197900	5350	5350	5350	5350	0
421	20231108	124300	166197900	5350	5350	5350	5350	198
422	20231108	124200	165138600	5350	5340	5350	5340	161
423	20231108	124100	164277450	5350	5360	5360	5350	112
424	20231108	124000	163678210	5360	5360	5360	5360	0
425	20231108	123900	163678210	5360	5360	5360	5360	5
426	20231108	123800	163651410	5360	5360	5360	5360	0
427	20231108	123700	163651410	5360	5360	5360	5360	2
428	20231108	123600	163640690	5360	5360	5360	5360	1
429	20231108	123500	163635330	5360	5360	5360	5360	10
430	20231108	123400	163581730	5360	5370	5370	5360	663
431	20231108	123300	160027970	5370	5370	5370	5370	5
432	20231108	123200	160001120	5370	5370	5370	5370	2
433	20231108	123100	159990380	5370	5370	5370	5370	102
434	20231108	123000	159442640	5380	5380	5380	5380	4
435	20231108	122900	159421120	5380	5380	5380	5380	503
436	20231108	122800	156714980	5380	5380	5380	5380	4
437	20231108	122700	156693460	5380	5380	5380	5380	14
438	20231108	122600	156618140	5380	5380	5380	5380	322
439	20231108	122500	154885780	5380	5380	5380	5380	0
440	20231108	122400	154885780	5380	5380	5380	5380	1
441	20231108	122300	154880400	5380	5380	5380	5380	1
442	20231108	122200	154875020	5380	5380	5380	5380	0
443	20231108	122100	154875020	5380	5380	5380	5380	100
444	20231108	122000	154337020	5380	5380	5380	5380	42
445	20231108	121900	154111060	5380	5380	5380	5380	12
446	20231108	121800	154046500	5380	5380	5380	5380	3
447	20231108	121700	154030360	5380	5380	5380	5380	0
448	20231108	121600	154030360	5380	5380	5380	5380	1
449	20231108	121500	154024980	5380	5380	5380	5380	0
450	20231108	121400	154024980	5380	5380	5380	5380	0
451	20231108	121300	154024980	5380	5380	5380	5380	3
452	20231108	121200	154008840	5390	5390	5390	5390	1
453	20231108	121100	154003450	5390	5390	5390	5390	103
454	20231108	121000	153448280	5360	5380	5380	5360	110
455	20231108	120900	152858470	5390	5390	5390	5390	100
456	20231108	120800	152319470	5380	5380	5380	5380	0
457	20231108	120700	152319470	5380	5380	5380	5380	5
458	20231108	120600	152292570	5390	5390	5390	5390	0
459	20231108	120500	152292570	5390	5400	5400	5390	201
460	20231108	120400	151208540	5410	5410	5410	5410	0
461	20231108	120300	151208540	5410	5410	5410	5410	0
462	20231108	120200	151208540	5410	5410	5410	5410	1
463	20231108	120100	151203130	5410	5410	5410	5410	10
464	20231108	120000	151149030	5410	5410	5410	5410	10
465	20231108	115900	151094930	5410	5410	5410	5410	0
466	20231108	115800	151094930	5410	5410	5410	5410	0
467	20231108	115700	151094930	5410	5410	5410	5410	0
468	20231108	115600	151094930	5410	5400	5410	5400	409
469	20231108	115500	148886320	5410	5410	5410	5410	0
470	20231108	115400	148886320	5410	5410	5410	5410	0
471	20231108	115300	148886320	5410	5410	5410	5410	33
472	20231108	115200	148707790	5410	5410	5410	5410	3
473	20231108	115100	148691560	5400	5400	5400	5400	0
474	20231108	115000	148691560	5400	5390	5400	5390	295
475	20231108	114900	147099750	5390	5380	5390	5380	726
476	20231108	114800	143189510	5370	5370	5370	5370	4
477	20231108	114700	143168030	5370	5370	5370	5360	86
478	20231108	114600	142706710	5370	5360	5370	5360	260
479	20231108	114500	141312110	5360	5360	5360	5360	0
480	20231108	114400	141312110	5360	5360	5360	5360	0
481	20231108	114300	141312110	5360	5360	5360	5360	1
482	20231108	114200	141306750	5370	5370	5370	5370	20
483	20231108	114100	141199350	5370	5370	5370	5370	2
484	20231108	114000	141188610	5370	5380	5380	5370	30
485	20231108	113900	141027220	5380	5380	5380	5380	2
486	20231108	113800	141016460	5380	5380	5380	5380	0
487	20231108	113700	141016460	5380	5380	5380	5380	65
488	20231108	113600	140666760	5380	5380	5380	5380	0
489	20231108	113500	140666760	5380	5390	5390	5380	796
490	20231108	113400	136384230	5390	5390	5390	5390	50
491	20231108	113300	136114730	5390	5390	5390	5390	0
492	20231108	113200	136114730	5390	5390	5390	5390	11
493	20231108	113100	136055440	5390	5390	5390	5390	0
494	20231108	113000	136055440	5390	5390	5390	5390	0
495	20231108	112900	136055440	5390	5380	5390	5380	195
496	20231108	112800	135006330	5390	5390	5390	5390	144
497	20231108	112700	134230170	5390	5380	5390	5380	298
498	20231108	112600	132626880	5380	5380	5380	5380	12
499	20231108	112500	132562320	5380	5380	5380	5380	0
500	20231108	112400	132562320	5380	5380	5380	5380	4
501	20231108	112300	132540800	5380	5380	5380	5380	0
502	20231108	112200	132540800	5380	5380	5380	5380	8
503	20231108	112100	132497760	5380	5380	5380	5380	3
504	20231108	112000	132481620	5380	5380	5380	5380	0
505	20231108	111900	132481620	5380	5380	5380	5380	0
506	20231108	111800	132481620	5380	5360	5380	5360	332
507	20231108	111700	130698660	5360	5360	5360	5360	0
508	20231108	111600	130698660	5360	5360	5360	5360	0
509	20231108	111500	130698660	5360	5360	5360	5360	0
510	20231108	111400	130698660	5360	5370	5370	5360	221
511	20231108	111300	129514050	5360	5360	5360	5360	0
512	20231108	111200	129514050	5360	5360	5360	5360	0
513	20231108	111100	129514050	5360	5360	5360	5360	160
514	20231108	111000	128656450	5340	5340	5340	5340	0
515	20231108	110900	128656450	5340	5340	5340	5340	0
516	20231108	110800	128656450	5340	5370	5370	5340	500
517	20231108	110700	125980250	5380	5380	5380	5380	0
518	20231108	110600	125980250	5380	5380	5380	5380	0
519	20231108	110500	125980250	5380	5380	5380	5380	0
520	20231108	110400	125980250	5380	5380	5380	5380	150
521	20231108	110300	125173250	5380	5380	5380	5380	94
522	20231108	110200	124667530	5380	5380	5380	5380	107
523	20231108	110100	124091870	5390	5390	5390	5390	0
524	20231108	110000	124091870	5390	5390	5390	5390	1
525	20231108	105900	124086480	5390	5390	5390	5390	0
526	20231108	105800	124086480	5390	5390	5390	5390	0
527	20231108	105700	124086480	5390	5390	5390	5390	160
528	20231108	105600	123224080	5390	5390	5390	5390	291
529	20231108	105500	121655590	5390	5390	5390	5390	0
530	20231108	105400	121655590	5390	5390	5390	5390	185
531	20231108	105300	120658440	5380	5390	5390	5380	53
532	20231108	105200	120373270	5390	5390	5390	5390	1
533	20231108	105100	120367880	5390	5390	5390	5390	0
534	20231108	105000	120367880	5390	5390	5390	5390	1
535	20231108	104900	120362490	5390	5390	5390	5390	0
536	20231108	104800	120362490	5390	5390	5390	5390	0
537	20231108	104700	120362490	5390	5390	5390	5390	0
538	20231108	104600	120362490	5390	5390	5390	5390	40
539	20231108	104500	120146890	5390	5390	5390	5390	0
540	20231108	104400	120146890	5390	5390	5390	5390	160
541	20231108	104300	119284490	5360	5360	5360	5360	161
542	20231108	104200	118421530	5360	5360	5360	5360	152
543	20231108	104100	117606810	5360	5360	5360	5360	346
544	20231108	104000	115752250	5370	5380	5380	5370	389
545	20231108	103900	113660320	5380	5380	5380	5380	100
546	20231108	103800	113122320	5370	5370	5370	5370	33
547	20231108	103700	112945110	5380	5380	5380	5380	363
548	20231108	103600	110992170	5370	5390	5390	5370	2232
549	20231108	103500	99002180	5380	5390	5390	5380	200
550	20231108	103400	97926140	5410	5410	5410	5410	0
551	20231108	103300	97926140	5410	5410	5410	5410	0
552	20231108	103200	97926140	5410	5410	5410	5410	0
553	20231108	103100	97926140	5410	5410	5410	5410	1
554	20231108	103000	97920730	5420	5420	5420	5420	0
555	20231108	102900	97920730	5420	5400	5420	5400	957
556	20231108	102800	92737460	5400	5400	5400	5400	0
557	20231108	102700	92737460	5400	5400	5400	5400	0
558	20231108	102600	92737460	5400	5400	5400	5400	9
559	20231108	102500	92688860	5400	5390	5400	5390	103
560	20231108	102400	92132690	5380	5380	5380	5380	73
561	20231108	102300	91739950	5380	5380	5380	5380	0
562	20231108	102200	91739950	5380	5380	5380	5380	199
563	20231108	102100	90669330	5380	5380	5380	5380	500
564	20231108	102000	87979330	5380	5400	5400	5380	500
565	20231108	101900	85285730	5410	5410	5410	5410	127
566	20231108	101800	84598660	5420	5420	5420	5420	0
567	20231108	101700	84598660	5420	5420	5420	5420	100
568	20231108	101600	84056660	5420	5420	5420	5420	8
569	20231108	101500	84013300	5420	5420	5420	5420	0
570	20231108	101400	84013300	5420	5420	5420	5420	0
571	20231108	101300	84013300	5420	5420	5420	5420	3
572	20231108	101200	83997040	5410	5410	5410	5410	101
573	20231108	101100	83450630	5420	5420	5420	5420	0
574	20231108	101000	83450630	5420	5420	5420	5420	150
575	20231108	100900	82637630	5420	5420	5420	5420	13
576	20231108	100800	82567170	5420	5420	5420	5420	1
577	20231108	100700	82561750	5420	5410	5420	5410	376
578	20231108	100600	80524030	5410	5410	5410	5410	1
579	20231108	100500	80518620	5390	5390	5390	5390	25
580	20231108	100400	80383870	5420	5420	5420	5420	0
581	20231108	100300	80383870	5420	5400	5420	5400	88
582	20231108	100200	79908650	5400	5400	5400	5400	0
583	20231108	100100	79908650	5400	5400	5400	5400	93
584	20231108	100000	79406450	5400	5400	5400	5400	20
585	20231108	095900	79298450	5410	5420	5420	5410	65
586	20231108	095800	78946760	5420	5420	5420	5420	1034
587	20231108	095700	73342480	5430	5430	5430	5430	1
588	20231108	095600	73337050	5430	5430	5430	5430	0
589	20231108	095500	73337050	5430	5430	5430	5430	91
590	20231108	095400	72842920	5430	5430	5430	5430	319
591	20231108	095300	71110750	5440	5440	5440	5440	328
592	20231108	095200	69326430	5450	5450	5450	5450	25
593	20231108	095100	69190180	5450	5450	5450	5450	301
594	20231108	095000	67549730	5460	5450	5460	5450	7
595	20231108	094900	67511560	5440	5440	5440	5440	0
596	20231108	094800	67511560	5440	5450	5450	5440	2000
597	20231108	094700	56625460	5450	5450	5450	5450	160
598	20231108	094600	55753460	5450	5450	5450	5450	10
599	20231108	094500	55698960	5440	5440	5440	5440	0
600	20231108	094400	55698960	5440	5440	5440	5440	160
601	20231108	094300	54828560	5440	5440	5440	5440	0
602	20231108	094200	54828560	5440	5440	5440	5440	249
603	20231108	094100	53474000	5440	5440	5440	5440	0
604	20231108	094000	53474000	5440	5440	5440	5440	25
605	20231108	093900	53338000	5440	5430	5440	5430	10
606	20231108	093800	53283690	5440	5440	5440	5440	0
607	20231108	093700	53283690	5440	5440	5440	5440	55
608	20231108	093600	52984490	5430	5430	5430	5430	0
609	20231108	093500	52984490	5430	5430	5430	5430	0
610	20231108	093400	52984490	5430	5430	5430	5430	105
611	20231108	093300	52414340	5430	5430	5430	5430	1397
612	20231108	093200	44828630	5460	5460	5460	5460	0
613	20231108	093100	44828630	5460	5460	5460	5460	1
614	20231108	093000	44823170	5460	5420	5460	5420	447
615	20231108	092900	42399950	5410	5450	5460	5410	475
616	20231108	092800	39820850	5410	5410	5410	5410	1495
617	20231108	092700	31732900	5410	5410	5410	5410	702
618	20231108	092600	27935080	5410	5410	5410	5410	0
619	20231108	092500	27935080	5410	5410	5410	5410	0
620	20231108	092400	27935080	5410	5410	5410	5410	0
621	20231108	092300	27935080	5410	5430	5430	5410	403
622	20231108	092200	25749200	5430	5430	5430	5430	0
623	20231108	092100	25749200	5430	5430	5430	5430	0
624	20231108	092000	25749200	5430	5450	5450	5430	1377
625	20231108	091900	18271710	5450	5450	5450	5450	1
626	20231108	091800	18266260	5480	5480	5480	5480	0
627	20231108	091700	18266260	5480	5480	5480	5480	0
628	20231108	091600	18266260	5480	5460	5480	5460	26
629	20231108	091500	18124110	5470	5440	5470	5380	178
630	20231108	091400	17160830	5450	5450	5450	5450	0
631	20231108	091300	17160830	5450	5450	5450	5450	10
632	20231108	091200	17106330	5450	5450	5450	5450	1
633	20231108	091100	17100880	5450	5450	5450	5450	356
634	20231108	091000	15160680	5450	5440	5450	5440	385
635	20231108	090900	13064680	5450	5450	5450	5450	0
636	20231108	090800	13064680	5450	5450	5450	5450	16
637	20231108	090700	12977480	5460	5460	5460	5460	1
638	20231108	090600	12972020	5460	5460	5460	5460	32
639	20231108	090500	12797300	5460	5450	5460	5450	1006
640	20231108	090400	7313760	5440	5440	5440	5440	36
641	20231108	090300	7117920	5440	5440	5440	5440	5
642	20231108	090200	7090720	5450	5450	5450	5450	12
643	20231108	090100	7025320	5440	5410	5440	5410	196
644	20231108	090000	5961880	5400	5400	5420	5400	1104