KissMeData/238200/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204400	91234160	5380	5380	5380	5380	188
3	20231106	204300	91234160	5380	5380	5380	5380	0
4	20231106	204200	91234160	5380	5380	5380	5380	0
5	20231106	204100	91234160	5380	5380	5380	5380	0
6	20231106	204000	91234160	5380	5380	5380	5380	0
7	20231106	203900	91234160	5380	5380	5380	5380	0
8	20231106	203800	91234160	5380	5380	5380	5380	0
9	20231106	203700	91234160	5380	5380	5380	5380	0
10	20231106	203600	91234160	5380	5380	5380	5380	0
11	20231106	203500	91234160	5380	5380	5380	5380	0
12	20231106	203400	91234160	5380	5380	5380	5380	0
13	20231106	203300	91234160	5380	5380	5380	5380	0
14	20231106	203200	91234160	5380	5380	5380	5380	0
15	20231106	203100	91234160	5380	5380	5380	5380	0
16	20231106	203000	91234160	5380	5380	5380	5380	0
17	20231106	202900	91234160	5380	5380	5380	5380	0
18	20231106	202800	91234160	5380	5380	5380	5380	0
19	20231106	202700	91234160	5380	5380	5380	5380	0
20	20231106	202600	91234160	5380	5380	5380	5380	0
21	20231106	202500	91234160	5380	5380	5380	5380	0
22	20231106	202400	91234160	5380	5380	5380	5380	0
23	20231106	202300	91234160	5380	5380	5380	5380	0
24	20231106	202200	91234160	5380	5380	5380	5380	0
25	20231106	202100	91234160	5380	5380	5380	5380	0
26	20231106	202000	91234160	5380	5380	5380	5380	0
27	20231106	201900	91234160	5380	5380	5380	5380	0
28	20231106	201800	91234160	5380	5380	5380	5380	0
29	20231106	201700	91234160	5380	5380	5380	5380	0
30	20231106	201600	91234160	5380	5380	5380	5380	0
31	20231106	201500	91234160	5380	5380	5380	5380	0
32	20231106	201400	91234160	5380	5380	5380	5380	188
33	20231106	201300	91234160	5380	5380	5380	5380	0
34	20231106	201200	91234160	5380	5380	5380	5380	0
35	20231106	201100	91234160	5380	5380	5380	5380	0
36	20231106	201000	91234160	5380	5380	5380	5380	0
37	20231106	200900	91234160	5380	5380	5380	5380	0
38	20231106	200800	91234160	5380	5380	5380	5380	0
39	20231106	200700	91234160	5380	5380	5380	5380	0
40	20231106	200600	91234160	5380	5380	5380	5380	0
41	20231106	200500	91234160	5380	5380	5380	5380	0
42	20231106	200400	91234160	5380	5380	5380	5380	0
43	20231106	200300	91234160	5380	5380	5380	5380	0
44	20231106	200200	91234160	5380	5380	5380	5380	0
45	20231106	200100	91234160	5380	5380	5380	5380	0
46	20231106	200000	91234160	5380	5380	5380	5380	0
47	20231106	195900	91234160	5380	5380	5380	5380	0
48	20231106	195800	91234160	5380	5380	5380	5380	0
49	20231106	195700	91234160	5380	5380	5380	5380	0
50	20231106	195600	91234160	5380	5380	5380	5380	0
51	20231106	195500	91234160	5380	5380	5380	5380	0
52	20231106	195400	91234160	5380	5380	5380	5380	0
53	20231106	195300	91234160	5380	5380	5380	5380	0
54	20231106	195200	91234160	5380	5380	5380	5380	0
55	20231106	195100	91234160	5380	5380	5380	5380	0
56	20231106	195000	91234160	5380	5380	5380	5380	0
57	20231106	194900	91234160	5380	5380	5380	5380	0
58	20231106	194800	91234160	5380	5380	5380	5380	0
59	20231106	194700	91234160	5380	5380	5380	5380	0
60	20231106	194600	91234160	5380	5380	5380	5380	0
61	20231106	194500	91234160	5380	5380	5380	5380	0
62	20231106	194400	91234160	5380	5380	5380	5380	188
63	20231106	194300	91234160	5380	5380	5380	5380	0
64	20231106	194200	91234160	5380	5380	5380	5380	0
65	20231106	194100	91234160	5380	5380	5380	5380	0
66	20231106	194000	91234160	5380	5380	5380	5380	0
67	20231106	193900	91234160	5380	5380	5380	5380	0
68	20231106	193800	91234160	5380	5380	5380	5380	0
69	20231106	193700	91234160	5380	5380	5380	5380	0
70	20231106	193600	91234160	5380	5380	5380	5380	0
71	20231106	193500	91234160	5380	5380	5380	5380	0
72	20231106	193400	91234160	5380	5380	5380	5380	0
73	20231106	193300	91234160	5380	5380	5380	5380	0
74	20231106	193200	91234160	5380	5380	5380	5380	0
75	20231106	193100	91234160	5380	5380	5380	5380	0
76	20231106	193000	91234160	5380	5380	5380	5380	0
77	20231106	192900	91234160	5380	5380	5380	5380	0
78	20231106	192800	91234160	5380	5380	5380	5380	0
79	20231106	192700	91234160	5380	5380	5380	5380	0
80	20231106	192600	91234160	5380	5380	5380	5380	0
81	20231106	192500	91234160	5380	5380	5380	5380	0
82	20231106	192400	91234160	5380	5380	5380	5380	0
83	20231106	192300	91234160	5380	5380	5380	5380	0
84	20231106	192200	91234160	5380	5380	5380	5380	0
85	20231106	192100	91234160	5380	5380	5380	5380	0
86	20231106	192000	91234160	5380	5380	5380	5380	0
87	20231106	191900	91234160	5380	5380	5380	5380	0
88	20231106	191800	91234160	5380	5380	5380	5380	0
89	20231106	191700	91234160	5380	5380	5380	5380	0
90	20231106	191600	91234160	5380	5380	5380	5380	0
91	20231106	191500	91234160	5380	5380	5380	5380	0
92	20231106	191400	91234160	5380	5380	5380	5380	188
93	20231106	191300	91234160	5380	5380	5380	5380	0
94	20231106	191200	91234160	5380	5380	5380	5380	0
95	20231106	191100	91234160	5380	5380	5380	5380	0
96	20231106	191000	91234160	5380	5380	5380	5380	0
97	20231106	190900	91234160	5380	5380	5380	5380	0
98	20231106	190800	91234160	5380	5380	5380	5380	0
99	20231106	190700	91234160	5380	5380	5380	5380	0
100	20231106	190600	91234160	5380	5380	5380	5380	0
101	20231106	190500	91234160	5380	5380	5380	5380	0
102	20231106	190400	91234160	5380	5380	5380	5380	0
103	20231106	190300	91234160	5380	5380	5380	5380	0
104	20231106	190200	91234160	5380	5380	5380	5380	0
105	20231106	190100	91234160	5380	5380	5380	5380	0
106	20231106	190000	91234160	5380	5380	5380	5380	0
107	20231106	185900	91234160	5380	5380	5380	5380	0
108	20231106	185800	91234160	5380	5380	5380	5380	0
109	20231106	185700	91234160	5380	5380	5380	5380	0
110	20231106	185600	91234160	5380	5380	5380	5380	0
111	20231106	185500	91234160	5380	5380	5380	5380	0
112	20231106	185400	91234160	5380	5380	5380	5380	0
113	20231106	185300	91234160	5380	5380	5380	5380	0
114	20231106	185200	91234160	5380	5380	5380	5380	0
115	20231106	185100	91234160	5380	5380	5380	5380	0
116	20231106	185000	91234160	5380	5380	5380	5380	0
117	20231106	184900	91234160	5380	5380	5380	5380	0
118	20231106	184800	91234160	5380	5380	5380	5380	0
119	20231106	184700	91234160	5380	5380	5380	5380	0
120	20231106	184600	91234160	5380	5380	5380	5380	0
121	20231106	184500	91234160	5380	5380	5380	5380	0
122	20231106	184400	91234160	5380	5380	5380	5380	188
123	20231106	184300	91234160	5380	5380	5380	5380	0
124	20231106	184200	91234160	5380	5380	5380	5380	0
125	20231106	184100	91234160	5380	5380	5380	5380	0
126	20231106	184000	91234160	5380	5380	5380	5380	0
127	20231106	183900	91234160	5380	5380	5380	5380	0
128	20231106	183800	91234160	5380	5380	5380	5380	0
129	20231106	183700	91234160	5380	5380	5380	5380	0
130	20231106	183600	91234160	5380	5380	5380	5380	0
131	20231106	183500	91234160	5380	5380	5380	5380	0
132	20231106	183400	91234160	5380	5380	5380	5380	0
133	20231106	183300	91234160	5380	5380	5380	5380	0
134	20231106	183200	91234160	5380	5380	5380	5380	0
135	20231106	183100	91234160	5380	5380	5380	5380	0
136	20231106	183000	91234160	5380	5380	5380	5380	0
137	20231106	182900	91234160	5380	5380	5380	5380	0
138	20231106	182800	91234160	5380	5380	5380	5380	0
139	20231106	182700	91234160	5380	5380	5380	5380	0
140	20231106	182600	91234160	5380	5380	5380	5380	0
141	20231106	182500	91234160	5380	5380	5380	5380	0
142	20231106	182400	91234160	5380	5380	5380	5380	0
143	20231106	182300	91234160	5380	5380	5380	5380	0
144	20231106	182200	91234160	5380	5380	5380	5380	0
145	20231106	182100	91234160	5380	5380	5380	5380	0
146	20231106	182000	91234160	5380	5380	5380	5380	0
147	20231106	181900	91234160	5380	5380	5380	5380	0
148	20231106	181800	91234160	5380	5380	5380	5380	0
149	20231106	181700	91234160	5380	5380	5380	5380	0
150	20231106	181600	91234160	5380	5380	5380	5380	0
151	20231106	181500	91234160	5380	5380	5380	5380	0
152	20231106	181400	91234160	5380	5380	5380	5380	188
153	20231106	181300	91234160	5380	5380	5380	5380	0
154	20231106	181200	91234160	5380	5380	5380	5380	0
155	20231106	181100	91234160	5380	5380	5380	5380	0
156	20231106	181000	91234160	5380	5380	5380	5380	0
157	20231106	180900	91234160	5380	5380	5380	5380	0
158	20231106	180800	91234160	5380	5380	5380	5380	0
159	20231106	180700	91234160	5380	5380	5380	5380	0
160	20231106	180600	91234160	5380	5380	5380	5380	0
161	20231106	180500	91234160	5380	5380	5380	5380	0
162	20231106	180400	91234160	5380	5380	5380	5380	0
163	20231106	180300	91234160	5380	5380	5380	5380	0
164	20231106	180200	91234160	5380	5380	5380	5380	0
165	20231106	180100	91234160	5380	5380	5380	5380	0
166	20231106	180000	91234160	5380	5380	5380	5380	0
167	20231106	175900	91234160	5380	5380	5380	5380	0
168	20231106	175800	91234160	5380	5380	5380	5380	0
169	20231106	175700	91234160	5380	5380	5380	5380	0
170	20231106	175600	91234160	5380	5380	5380	5380	0
171	20231106	175500	91234160	5380	5380	5380	5380	0
172	20231106	175400	91234160	5380	5380	5380	5380	0
173	20231106	175300	91234160	5380	5380	5380	5380	0
174	20231106	175200	91234160	5380	5380	5380	5380	0
175	20231106	175100	91234160	5380	5380	5380	5380	0
176	20231106	175000	91234160	5380	5380	5380	5380	0
177	20231106	174900	91234160	5380	5380	5380	5380	0
178	20231106	174800	91234160	5380	5380	5380	5380	0
179	20231106	174700	91234160	5380	5380	5380	5380	0
180	20231106	174600	91234160	5380	5380	5380	5380	0
181	20231106	174500	91234160	5380	5380	5380	5380	0
182	20231106	174400	91234160	5380	5380	5380	5380	188
183	20231106	174300	91234160	5380	5380	5380	5380	0
184	20231106	174200	91234160	5380	5380	5380	5380	0
185	20231106	174100	91234160	5380	5380	5380	5380	0
186	20231106	174000	91234160	5380	5380	5380	5380	0
187	20231106	173900	91234160	5380	5380	5380	5380	0
188	20231106	173800	91234160	5380	5380	5380	5380	0
189	20231106	173700	91234160	5380	5380	5380	5380	0
190	20231106	173600	91234160	5380	5380	5380	5380	0
191	20231106	173500	91234160	5380	5380	5380	5380	0
192	20231106	173400	91234160	5380	5380	5380	5380	0
193	20231106	173300	91234160	5380	5380	5380	5380	0
194	20231106	173200	91234160	5380	5380	5380	5380	0
195	20231106	173100	91234160	5380	5380	5380	5380	0
196	20231106	173000	91234160	5380	5380	5380	5380	0
197	20231106	172900	91234160	5380	5380	5380	5380	0
198	20231106	172800	91234160	5380	5380	5380	5380	0
199	20231106	172700	91234160	5380	5380	5380	5380	0
200	20231106	172600	91234160	5380	5380	5380	5380	0
201	20231106	172500	91234160	5380	5380	5380	5380	0
202	20231106	172400	91234160	5380	5380	5380	5380	0
203	20231106	172300	91234160	5380	5380	5380	5380	0
204	20231106	172200	91234160	5380	5380	5380	5380	0
205	20231106	172100	91234160	5380	5380	5380	5380	0
206	20231106	172000	91234160	5380	5380	5380	5380	0
207	20231106	171900	91234160	5380	5380	5380	5380	0
208	20231106	171800	91234160	5380	5380	5380	5380	0
209	20231106	171700	91234160	5380	5380	5380	5380	0
210	20231106	171600	91234160	5380	5380	5380	5380	0
211	20231106	171500	91234160	5380	5380	5380	5380	0
212	20231106	171400	91234160	5380	5380	5380	5380	188
213	20231106	171300	91234160	5380	5380	5380	5380	0
214	20231106	171200	91234160	5380	5380	5380	5380	0
215	20231106	171100	91234160	5380	5380	5380	5380	0
216	20231106	171000	91234160	5380	5380	5380	5380	0
217	20231106	170900	91234160	5380	5380	5380	5380	0
218	20231106	170800	91234160	5380	5380	5380	5380	0
219	20231106	170700	91234160	5380	5380	5380	5380	0
220	20231106	170600	91234160	5380	5380	5380	5380	0
221	20231106	170500	91234160	5380	5380	5380	5380	0
222	20231106	170400	91234160	5380	5380	5380	5380	0
223	20231106	170300	91234160	5380	5380	5380	5380	0
224	20231106	170200	91234160	5380	5380	5380	5380	0
225	20231106	170100	91234160	5380	5380	5380	5380	0
226	20231106	170000	91234160	5380	5380	5380	5380	0
227	20231106	165900	91234160	5380	5380	5380	5380	0
228	20231106	165800	91234160	5380	5380	5380	5380	0
229	20231106	165700	91234160	5380	5380	5380	5380	0
230	20231106	165600	91234160	5380	5380	5380	5380	0
231	20231106	165500	91234160	5380	5380	5380	5380	0
232	20231106	165400	91234160	5380	5380	5380	5380	0
233	20231106	165300	91234160	5380	5380	5380	5380	0
234	20231106	165200	91234160	5380	5380	5380	5380	0
235	20231106	165100	91234160	5380	5380	5380	5380	0
236	20231106	165000	91234160	5380	5380	5380	5380	0
237	20231106	164900	91234160	5380	5380	5380	5380	0
238	20231106	164800	91234160	5380	5380	5380	5380	0
239	20231106	164700	91234160	5380	5380	5380	5380	0
240	20231106	164600	91234160	5380	5380	5380	5380	0
241	20231106	164500	91234160	5380	5380	5380	5380	0
242	20231106	164400	91234160	5380	5380	5380	5380	188
243	20231106	164300	91234160	5380	5380	5380	5380	0
244	20231106	164200	91234160	5380	5380	5380	5380	0
245	20231106	164100	91234160	5380	5380	5380	5380	0
246	20231106	164000	91234160	5380	5380	5380	5380	0
247	20231106	163900	91234160	5380	5380	5380	5380	0
248	20231106	163800	91234160	5380	5380	5380	5380	0
249	20231106	163700	91234160	5380	5380	5380	5380	0
250	20231106	163600	91234160	5380	5380	5380	5380	0
251	20231106	163500	91234160	5380	5380	5380	5380	0
252	20231106	163400	91234160	5380	5380	5380	5380	0
253	20231106	163300	91234160	5380	5380	5380	5380	0
254	20231106	163200	91234160	5380	5380	5380	5380	0
255	20231106	163100	91234160	5380	5380	5380	5380	0
256	20231106	163000	91234160	5380	5380	5380	5380	0
257	20231106	162900	91234160	5380	5380	5380	5380	0
258	20231106	162800	91234160	5380	5380	5380	5380	0
259	20231106	162700	91234160	5380	5380	5380	5380	0
260	20231106	162600	91234160	5380	5380	5380	5380	0
261	20231106	162500	91234160	5380	5380	5380	5380	0
262	20231106	162400	91234160	5380	5380	5380	5380	0
263	20231106	162300	91234160	5380	5380	5380	5380	0
264	20231106	162200	91234160	5380	5380	5380	5380	0
265	20231106	162100	91234160	5380	5380	5380	5380	0
266	20231106	162000	91234160	5380	5380	5380	5380	0
267	20231106	161900	91234160	5380	5380	5380	5380	0
268	20231106	161800	91234160	5380	5380	5380	5380	0
269	20231106	161700	91234160	5380	5380	5380	5380	0
270	20231106	161600	91234160	5380	5380	5380	5380	0
271	20231106	161500	91234160	5380	5380	5380	5380	0
272	20231106	161400	91234160	5380	5380	5380	5380	188
273	20231106	161300	91234160	5380	5380	5380	5380	0
274	20231106	161200	91234160	5380	5380	5380	5380	0
275	20231106	161100	91234160	5380	5380	5380	5380	0
276	20231106	161000	91234160	5380	5380	5380	5380	0
277	20231106	160900	91234160	5380	5380	5380	5380	0
278	20231106	160800	91234160	5380	5380	5380	5380	0
279	20231106	160700	91234160	5380	5380	5380	5380	0
280	20231106	160600	91234160	5380	5380	5380	5380	0
281	20231106	160500	91234160	5380	5380	5380	5380	0
282	20231106	160400	91234160	5380	5380	5380	5380	0
283	20231106	160300	91234160	5380	5380	5380	5380	0
284	20231106	160200	91234160	5380	5380	5380	5380	0
285	20231106	160100	91234160	5380	5380	5380	5380	0
286	20231106	160000	91234160	5380	5380	5380	5380	0
287	20231106	155900	91234160	5380	5380	5380	5380	0
288	20231106	155800	91234160	5380	5380	5380	5380	0
289	20231106	155700	91234160	5380	5380	5380	5380	0
290	20231106	155600	91234160	5380	5380	5380	5380	0
291	20231106	155500	91234160	5380	5380	5380	5380	0
292	20231106	155400	91234160	5380	5380	5380	5380	0
293	20231106	155300	91234160	5380	5380	5380	5380	0
294	20231106	155200	91234160	5380	5380	5380	5380	0
295	20231106	155100	91234160	5380	5380	5380	5380	0
296	20231106	155000	91234160	5380	5380	5380	5380	0
297	20231106	154900	91234160	5380	5380	5380	5380	0
298	20231106	154800	91234160	5380	5380	5380	5380	0
299	20231106	154700	91234160	5380	5380	5380	5380	0
300	20231106	154600	91234160	5380	5380	5380	5380	0
301	20231106	154500	91234160	5380	5380	5380	5380	0
302	20231106	154400	91234160	5380	5380	5380	5380	188
303	20231106	154300	91234160	5380	5380	5380	5380	0
304	20231106	154200	91234160	5380	5380	5380	5380	0
305	20231106	154100	91234160	5380	5380	5380	5380	0
306	20231106	154000	91234160	5380	5380	5380	5380	0
307	20231106	153900	91234160	5380	5380	5380	5380	0
308	20231106	153800	91234160	5380	5380	5380	5380	0
309	20231106	153700	91234160	5380	5380	5380	5380	0
310	20231106	153600	91234160	5380	5380	5380	5380	0
311	20231106	153500	91234160	5380	5380	5380	5380	0
312	20231106	153400	91234160	5380	5380	5380	5380	0
313	20231106	153300	91234160	5380	5380	5380	5380	0
314	20231106	153200	91234160	5380	5380	5380	5380	0
315	20231106	153100	91234160	5380	5380	5380	5380	0
316	20231106	153000	91234160	5380	5380	5380	5380	188
317	20231106	152900	90222720	5370	5370	5370	5370	0
318	20231106	152800	90222720	5370	5370	5370	5370	0
319	20231106	152700	90222720	5370	5370	5370	5370	0
320	20231106	152600	90222720	5370	5370	5370	5370	0
321	20231106	152500	90222720	5370	5370	5370	5370	0
322	20231106	152400	90222720	5370	5370	5370	5370	0
323	20231106	152300	90222720	5370	5370	5370	5370	0
324	20231106	152200	90222720	5370	5370	5370	5370	0
325	20231106	152100	90222720	5370	5370	5370	5370	0
326	20231106	152000	90222720	5370	5370	5370	5370	0
327	20231106	151900	90222720	5370	5370	5370	5320	163
328	20231106	151800	89349390	5370	5370	5370	5370	0
329	20231106	151700	89349390	5370	5370	5370	5370	18
330	20231106	151600	89252730	5370	5370	5370	5370	0
331	20231106	151500	89252730	5370	5360	5370	5360	24
332	20231106	151400	89124080	5360	5360	5360	5310	308
333	20231106	151300	87475760	5360	5340	5360	5340	6
334	20231106	151200	87443700	5330	5360	5360	5330	42
335	20231106	151100	87219630	5330	5360	5360	5330	315
336	20231106	151000	85532540	5360	5360	5360	5360	0
337	20231106	150900	85532540	5360	5360	5360	5360	0
338	20231106	150800	85532540	5360	5360	5360	5360	0
339	20231106	150700	85532540	5360	5360	5360	5360	0
340	20231106	150600	85532540	5360	5360	5360	5360	0
341	20231106	150500	85532540	5360	5360	5360	5360	0
342	20231106	150400	85532540	5360	5360	5360	5360	2
343	20231106	150300	85521820	5370	5340	5370	5340	183
344	20231106	150200	84544500	5340	5340	5340	5330	236
345	20231106	150100	83286580	5350	5350	5350	5350	0
346	20231106	150000	83286580	5350	5350	5350	5350	0
347	20231106	145900	83286580	5350	5350	5350	5350	0
348	20231106	145800	83286580	5350	5350	5350	5350	2
349	20231106	145700	83275880	5350	5350	5350	5350	0
350	20231106	145600	83275880	5350	5350	5350	5350	0
351	20231106	145500	83275880	5350	5350	5350	5350	0
352	20231106	145400	83275880	5350	5350	5350	5350	2
353	20231106	145300	83265180	5350	5350	5350	5350	0
354	20231106	145200	83265180	5350	5350	5350	5350	0
355	20231106	145100	83265180	5350	5350	5350	5350	0
356	20231106	145000	83265180	5350	5350	5350	5350	10
357	20231106	144900	83211680	5350	5340	5350	5340	38
358	20231106	144800	83008730	5350	5350	5350	5350	0
359	20231106	144700	83008730	5350	5340	5350	5340	9
360	20231106	144600	82960640	5350	5350	5350	5350	2
361	20231106	144500	82949940	5350	5350	5350	5350	0
362	20231106	144400	82949940	5350	5350	5350	5350	0
363	20231106	144300	82949940	5350	5350	5350	5350	0
364	20231106	144200	82949940	5350	5350	5350	5350	0
365	20231106	144100	82949940	5350	5350	5350	5350	2
366	20231106	144000	82939240	5340	5350	5350	5340	20
367	20231106	143900	82832260	5350	5350	5350	5350	0
368	20231106	143800	82832260	5350	5350	5350	5350	0
369	20231106	143700	82832260	5350	5340	5350	5340	49
370	20231106	143600	82570580	5340	5340	5340	5340	2
371	20231106	143500	82559900	5290	5350	5350	5270	325
372	20231106	143400	80836620	5360	5360	5360	5360	0
373	20231106	143300	80836620	5360	5360	5360	5360	4
374	20231106	143200	80815180	5360	5360	5360	5360	0
375	20231106	143100	80815180	5360	5360	5360	5360	0
376	20231106	143000	80815180	5360	5360	5360	5360	10
377	20231106	142900	80761580	5360	5360	5360	5360	0
378	20231106	142800	80761580	5360	5360	5360	5360	0
379	20231106	142700	80761580	5360	5360	5360	5360	0
380	20231106	142600	80761580	5360	5360	5360	5360	0
381	20231106	142500	80761580	5360	5360	5360	5360	0
382	20231106	142400	80761580	5360	5360	5360	5360	14
383	20231106	142300	80686540	5360	5360	5360	5360	0
384	20231106	142200	80686540	5360	5360	5360	5360	0
385	20231106	142100	80686540	5360	5360	5360	5360	0
386	20231106	142000	80686540	5360	5360	5360	5360	16
387	20231106	141900	80600780	5360	5360	5360	5360	0
388	20231106	141800	80600780	5360	5360	5360	5360	0
389	20231106	141700	80600780	5360	5360	5360	5360	0
390	20231106	141600	80600780	5360	5360	5360	5360	0
391	20231106	141500	80600780	5360	5360	5360	5360	13
392	20231106	141400	80531100	5360	5360	5360	5360	0
393	20231106	141300	80531100	5360	5360	5360	5360	0
394	20231106	141200	80531100	5360	5360	5360	5360	0
395	20231106	141100	80531100	5360	5360	5360	5360	0
396	20231106	141000	80531100	5360	5360	5360	5360	10
397	20231106	140900	80477500	5360	5360	5360	5360	0
398	20231106	140800	80477500	5360	5360	5360	5360	0
399	20231106	140700	80477500	5360	5360	5360	5360	0
400	20231106	140600	80477500	5360	5360	5360	5360	2
401	20231106	140500	80466780	5360	5360	5360	5360	23
402	20231106	140400	80343500	5360	5360	5360	5360	0
403	20231106	140300	80343500	5360	5350	5360	5350	17
404	20231106	140200	80252500	5360	5360	5360	5360	0
405	20231106	140100	80252500	5360	5360	5360	5360	0
406	20231106	140000	80252500	5360	5360	5360	5360	16
407	20231106	135900	80166740	5360	5360	5360	5360	0
408	20231106	135800	80166740	5360	5360	5360	5360	0
409	20231106	135700	80166740	5360	5360	5360	5360	0
410	20231106	135600	80166740	5360	5360	5360	5360	2
411	20231106	135500	80156020	5360	5360	5360	5360	0
412	20231106	135400	80156020	5360	5360	5360	5360	2
413	20231106	135300	80145300	5360	5360	5360	5360	0
414	20231106	135200	80145300	5360	5360	5360	5360	0
415	20231106	135100	80145300	5360	5360	5360	5360	0
416	20231106	135000	80145300	5360	5360	5360	5360	10
417	20231106	134900	80091700	5360	5360	5360	5360	0
418	20231106	134800	80091700	5360	5360	5360	5360	0
419	20231106	134700	80091700	5360	5360	5360	5360	0
420	20231106	134600	80091700	5360	5360	5360	5360	2
421	20231106	134500	80080980	5360	5360	5360	5360	0
422	20231106	134400	80080980	5360	5360	5360	5360	0
423	20231106	134300	80080980	5360	5360	5360	5360	0
424	20231106	134200	80080980	5360	5360	5360	5360	0
425	20231106	134100	80080980	5360	5360	5360	5360	4
426	20231106	134000	80059540	5360	5360	5360	5360	16
427	20231106	133900	79973780	5350	5350	5350	5350	0
428	20231106	133800	79973780	5350	5350	5350	5350	0
429	20231106	133700	79973780	5350	5350	5350	5350	0
430	20231106	133600	79973780	5350	5350	5350	5350	0
431	20231106	133500	79973780	5350	5350	5350	5350	0
432	20231106	133400	79973780	5350	5350	5350	5350	4
433	20231106	133300	79952380	5350	5350	5350	5350	4
434	20231106	133200	79930980	5310	5310	5310	5310	0
435	20231106	133100	79930980	5310	5360	5360	5310	28
436	20231106	133000	79781840	5370	5370	5370	5370	10
437	20231106	132900	79728140	5350	5350	5350	5350	0
438	20231106	132800	79728140	5350	5350	5350	5350	0
439	20231106	132700	79728140	5350	5350	5350	5350	0
440	20231106	132600	79728140	5350	5370	5370	5350	9
441	20231106	132500	79679930	5370	5370	5370	5370	0
442	20231106	132400	79679930	5370	5370	5370	5370	36
443	20231106	132300	79486610	5370	5370	5370	5370	0
444	20231106	132200	79486610	5370	5370	5370	5370	0
445	20231106	132100	79486610	5370	5370	5370	5370	2
446	20231106	132000	79475870	5370	5370	5370	5370	16
447	20231106	131900	79389950	5370	5370	5370	5370	0
448	20231106	131800	79389950	5370	5370	5370	5370	0
449	20231106	131700	79389950	5370	5370	5370	5370	0
450	20231106	131600	79389950	5370	5370	5370	5370	0
451	20231106	131500	79389950	5370	5370	5370	5370	0
452	20231106	131400	79389950	5370	5330	5370	5330	152
453	20231106	131300	78579710	5320	5350	5350	5320	20
454	20231106	131200	78473190	5360	5380	5380	5360	14
455	20231106	131100	78398110	5380	5380	5380	5380	0
456	20231106	131000	78398110	5380	5380	5380	5380	10
457	20231106	130900	78344310	5380	5380	5380	5380	0
458	20231106	130800	78344310	5380	5380	5380	5380	0
459	20231106	130700	78344310	5380	5380	5380	5380	0
460	20231106	130600	78344310	5380	5380	5380	5380	0
461	20231106	130500	78344310	5380	5380	5380	5380	0
462	20231106	130400	78344310	5380	5380	5380	5380	0
463	20231106	130300	78344310	5380	5380	5380	5380	0
464	20231106	130200	78344310	5380	5380	5380	5380	0
465	20231106	130100	78344310	5380	5380	5380	5380	1
466	20231106	130000	78338930	5380	5370	5380	5370	34
467	20231106	125900	78156170	5370	5370	5370	5370	0
468	20231106	125800	78156170	5370	5370	5370	5370	0
469	20231106	125700	78156170	5370	5370	5370	5370	0
470	20231106	125600	78156170	5370	5370	5370	5370	0
471	20231106	125500	78156170	5370	5370	5370	5370	14
472	20231106	125400	78080990	5330	5330	5330	5330	0
473	20231106	125300	78080990	5330	5350	5350	5330	10
474	20231106	125200	78027630	5360	5360	5360	5360	0
475	20231106	125100	78027630	5360	5360	5360	5360	2
476	20231106	125000	78016910	5380	5380	5380	5380	10
477	20231106	124900	77963110	5380	5380	5380	5380	0
478	20231106	124800	77963110	5380	5380	5380	5380	0
479	20231106	124700	77963110	5380	5380	5380	5380	3
480	20231106	124600	77946970	5380	5360	5380	5360	80
481	20231106	124500	77517210	5360	5350	5360	5350	31
482	20231106	124400	77351060	5360	5360	5360	5360	0
483	20231106	124300	77351060	5360	5360	5360	5360	0
484	20231106	124200	77351060	5360	5360	5360	5360	1
485	20231106	124100	77345700	5370	5340	5370	5330	8
486	20231106	124000	77302990	5370	5360	5370	5360	16
487	20231106	123900	77217170	5360	5360	5360	5360	0
488	20231106	123800	77217170	5360	5360	5360	5360	0
489	20231106	123700	77217170	5360	5360	5360	5360	0
490	20231106	123600	77217170	5360	5360	5360	5360	0
491	20231106	123500	77217170	5360	5360	5360	5360	0
492	20231106	123400	77217170	5360	5360	5360	5360	0
493	20231106	123300	77217170	5360	5360	5360	5360	0
494	20231106	123200	77217170	5360	5360	5360	5360	0
495	20231106	123100	77217170	5360	5360	5360	5360	0
496	20231106	123000	77217170	5360	5360	5360	5360	28
497	20231106	122900	77067090	5360	5360	5360	5360	0
498	20231106	122800	77067090	5360	5360	5360	5360	1
499	20231106	122700	77061730	5330	5330	5330	5330	2
500	20231106	122600	77051070	5370	5370	5370	5370	8
501	20231106	122500	77008110	5370	5330	5370	5330	10
502	20231106	122400	76954770	5390	5330	5390	5330	200
503	20231106	122300	75881630	5330	5330	5330	5330	0
504	20231106	122200	75881630	5330	5330	5330	5330	0
505	20231106	122100	75881630	5330	5310	5330	5310	3
506	20231106	122000	75865680	5310	5310	5310	5310	16
507	20231106	121900	75780720	5310	5310	5310	5310	0
508	20231106	121800	75780720	5310	5300	5310	5300	8
509	20231106	121700	75738290	5290	5290	5290	5290	107
510	20231106	121600	75172260	5290	5290	5290	5290	0
511	20231106	121500	75172260	5290	5280	5290	5280	201
512	20231106	121400	74109970	5280	5280	5280	5280	0
513	20231106	121300	74109970	5280	5280	5280	5280	0
514	20231106	121200	74109970	5280	5280	5280	5280	0
515	20231106	121100	74109970	5280	5280	5280	5280	6
516	20231106	121000	74078290	5280	5280	5280	5280	11
517	20231106	120900	74020210	5280	5280	5280	5280	0
518	20231106	120800	74020210	5280	5280	5280	5280	0
519	20231106	120700	74020210	5280	5280	5280	5280	0
520	20231106	120600	74020210	5280	5280	5280	5280	0
521	20231106	120500	74020210	5280	5280	5280	5280	0
522	20231106	120400	74020210	5280	5280	5280	5280	0
523	20231106	120300	74020210	5280	5280	5280	5280	0
524	20231106	120200	74020210	5280	5280	5280	5280	0
525	20231106	120100	74020210	5280	5280	5280	5280	5
526	20231106	120000	73993810	5290	5290	5290	5280	30
527	20231106	115900	73835240	5290	5290	5290	5290	0
528	20231106	115800	73835240	5290	5290	5290	5290	0
529	20231106	115700	73835240	5290	5290	5290	5290	0
530	20231106	115600	73835240	5290	5290	5290	5290	2
531	20231106	115500	73824660	5290	5290	5290	5290	0
532	20231106	115400	73824660	5290	5290	5290	5290	0
533	20231106	115300	73824660	5290	5290	5290	5290	0
534	20231106	115200	73824660	5290	5290	5290	5290	0
535	20231106	115100	73824660	5290	5290	5290	5290	2
536	20231106	115000	73814080	5290	5290	5290	5290	11
537	20231106	114900	73755890	5290	5290	5290	5290	0
538	20231106	114800	73755890	5290	5290	5290	5290	2
539	20231106	114700	73745310	5290	5290	5290	5290	0
540	20231106	114600	73745310	5290	5290	5290	5290	0
541	20231106	114500	73745310	5290	5280	5290	5280	11
542	20231106	114400	73687220	5280	5280	5280	5280	200
543	20231106	114300	72631220	5270	5270	5270	5270	0
544	20231106	114200	72631220	5270	5270	5270	5270	0
545	20231106	114100	72631220	5270	5270	5270	5270	1
546	20231106	114000	72625950	5280	5280	5280	5280	16
547	20231106	113900	72541470	5280	5280	5280	5280	0
548	20231106	113800	72541470	5280	5280	5280	5280	1
549	20231106	113700	72536190	5270	5270	5270	5270	44
550	20231106	113600	72304310	5270	5270	5270	5270	2
551	20231106	113500	72293770	5270	5270	5270	5270	14
552	20231106	113400	72219990	5270	5270	5270	5270	0
553	20231106	113300	72219990	5270	5260	5270	5260	43
554	20231106	113200	71993800	5260	5260	5260	5260	2
555	20231106	113100	71983280	5260	5260	5260	5260	1
556	20231106	113000	71978020	5270	5270	5270	5270	11
557	20231106	112900	71920050	5270	5270	5270	5270	0
558	20231106	112800	71920050	5270	5270	5270	5270	0
559	20231106	112700	71920050	5270	5270	5270	5270	0
560	20231106	112600	71920050	5270	5270	5270	5270	4
561	20231106	112500	71898970	5240	5280	5280	5240	58
562	20231106	112400	71594060	5270	5270	5270	5270	1
563	20231106	112300	71588790	5280	5280	5280	5280	0
564	20231106	112200	71588790	5280	5280	5280	5280	0
565	20231106	112100	71588790	5280	5280	5280	5280	1
566	20231106	112000	71583510	5260	5260	5260	5260	16
567	20231106	111900	71499350	5260	5260	5260	5260	0
568	20231106	111800	71499350	5260	5260	5260	5260	0
569	20231106	111700	71499350	5260	5260	5260	5260	0
570	20231106	111600	71499350	5260	5260	5260	5260	2
571	20231106	111500	71488830	5260	5260	5260	5260	0
572	20231106	111400	71488830	5260	5260	5260	5260	0
573	20231106	111300	71488830	5260	5260	5260	5260	8
574	20231106	111200	71446750	5260	5260	5260	5260	0
575	20231106	111100	71446750	5260	5260	5260	5260	0
576	20231106	111000	71446750	5260	5260	5260	5260	11
577	20231106	110900	71388890	5260	5260	5260	5260	0
578	20231106	110800	71388890	5260	5260	5260	5260	0
579	20231106	110700	71388890	5260	5260	5260	5260	0
580	20231106	110600	71388890	5260	5260	5260	5260	0
581	20231106	110500	71388890	5260	5260	5260	5260	0
582	20231106	110400	71388890	5260	5260	5260	5260	0
583	20231106	110300	71388890	5260	5260	5260	5260	0
584	20231106	110200	71388890	5260	5260	5260	5260	0
585	20231106	110100	71388890	5260	5260	5260	5260	0
586	20231106	110000	71388890	5260	5260	5260	5260	20
587	20231106	105900	71283690	5260	5260	5260	5260	5
588	20231106	105800	71257390	5260	5260	5260	5260	0
589	20231106	105700	71257390	5260	5250	5260	5250	196
590	20231106	105600	70228380	5250	5250	5250	5250	2
591	20231106	105500	70217880	5250	5250	5250	5250	0
592	20231106	105400	70217880	5250	5250	5250	5250	0
593	20231106	105300	70217880	5250	5250	5250	5250	0
594	20231106	105200	70217880	5250	5250	5250	5250	0
595	20231106	105100	70217880	5250	5250	5250	5250	2
596	20231106	105000	70207380	5250	5250	5250	5250	13
597	20231106	104900	70139130	5230	5240	5240	5230	62
598	20231106	104800	69814850	5240	5240	5240	5240	1
599	20231106	104700	69809610	5250	5250	5250	5250	0
600	20231106	104600	69809610	5250	5250	5250	5250	0
601	20231106	104500	69809610	5250	5250	5250	5250	0
602	20231106	104400	69809610	5250	5250	5250	5250	0
603	20231106	104300	69809610	5250	5250	5250	5250	95
604	20231106	104200	69310860	5250	5250	5250	5250	0
605	20231106	104100	69310860	5250	5250	5250	5250	2
606	20231106	104000	69300360	5250	5250	5250	5250	16
607	20231106	103900	69216360	5220	5240	5240	5220	60
608	20231106	103800	68902670	5220	5220	5220	5220	0
609	20231106	103700	68902670	5220	5220	5220	5220	0
610	20231106	103600	68902670	5220	5250	5250	5220	240
611	20231106	103500	67648440	5240	5240	5240	5240	29
612	20231106	103400	67496480	5240	5240	5240	5240	0
613	20231106	103300	67496480	5240	5240	5240	5240	0
614	20231106	103200	67496480	5240	5240	5240	5240	107
615	20231106	103100	66935800	5250	5250	5250	5250	4
616	20231106	103000	66914800	5240	5250	5250	5240	112
617	20231106	102900	66327810	5250	5250	5250	5250	0
618	20231106	102800	66327810	5250	5250	5250	5250	2
619	20231106	102700	66317310	5250	5250	5250	5250	0
620	20231106	102600	66317310	5250	5250	5250	5250	100
621	20231106	102500	65792310	5250	5250	5250	5250	52
622	20231106	102400	65519310	5250	5250	5250	5250	0
623	20231106	102300	65519310	5250	5250	5250	5250	0
624	20231106	102200	65519310	5250	5250	5250	5250	0
625	20231106	102100	65519310	5250	5250	5250	5250	0
626	20231106	102000	65519310	5250	5250	5250	5250	16
627	20231106	101900	65435310	5250	5250	5250	5250	0
628	20231106	101800	65435310	5250	5250	5250	5250	0
629	20231106	101700	65435310	5250	5250	5250	5250	0
630	20231106	101600	65435310	5250	5250	5250	5250	5
631	20231106	101500	65409060	5250	5250	5250	5250	32
632	20231106	101400	65241060	5250	5250	5250	5250	0
633	20231106	101300	65241060	5250	5250	5250	5250	21
634	20231106	101200	65130810	5260	5260	5260	5260	0
635	20231106	101100	65130810	5260	5260	5260	5260	3
636	20231106	101000	65115030	5260	5250	5260	5250	2381
637	20231106	100900	52614770	5250	5250	5250	5250	0
638	20231106	100800	52614770	5250	5250	5250	5250	0
639	20231106	100700	52614770	5250	5240	5250	5240	7
640	20231106	100600	52578080	5240	5240	5240	5240	0
641	20231106	100500	52578080	5240	5240	5240	5240	41
642	20231106	100400	52363240	5240	5240	5240	5240	18
643	20231106	100300	52268920	5240	5240	5240	5240	0
644	20231106	100200	52268920	5240	5240	5240	5240	1
645	20231106	100100	52263680	5250	5250	5250	5250	0
646	20231106	100000	52263680	5250	5250	5250	5250	16
647	20231106	095900	52179680	5250	5240	5250	5240	2006
648	20231106	095800	41649070	5240	5240	5240	5240	11
649	20231106	095700	41591430	5250	5250	5250	5250	0
650	20231106	095600	41591430	5250	5250	5250	5250	4
651	20231106	095500	41570430	5250	5250	5250	5250	0
652	20231106	095400	41570430	5250	5250	5250	5250	0
653	20231106	095300	41570430	5250	5250	5250	5250	0
654	20231106	095200	41570430	5250	5250	5250	5250	0
655	20231106	095100	41570430	5250	5250	5250	5250	0
656	20231106	095000	41570430	5250	5250	5250	5250	11
657	20231106	094900	41512680	5230	5240	5240	5220	136
658	20231106	094800	40801520	5250	5250	5250	5250	65
659	20231106	094700	40460270	5250	5250	5250	5250	0
660	20231106	094600	40460270	5250	5240	5250	5240	1411
661	20231106	094500	33052530	5240	5240	5240	5240	32
662	20231106	094400	32884850	5230	5230	5230	5230	0
663	20231106	094300	32884850	5230	5230	5230	5230	0
664	20231106	094200	32884850	5230	5230	5230	5230	1
665	20231106	094100	32879620	5230	5230	5230	5230	2
666	20231106	094000	32869160	5220	5240	5240	5220	18
667	20231106	093900	32774860	5220	5220	5220	5220	46
668	20231106	093800	32534740	5220	5220	5220	5220	0
669	20231106	093700	32534740	5220	5220	5220	5220	2
670	20231106	093600	32524300	5240	5240	5240	5240	1
671	20231106	093500	32519060	5240	5260	5260	5240	9
672	20231106	093400	32471780	5260	5260	5260	5260	1
673	20231106	093300	32466520	5250	5250	5250	5250	5
674	20231106	093200	32440270	5260	5250	5260	5250	402
675	20231106	093100	30329760	5250	5230	5250	5230	3506
676	20231106	093000	11991200	5230	5230	5230	5230	111
677	20231106	092900	11410670	5230	5230	5230	5230	1
678	20231106	092800	11405440	5220	5220	5220	5220	0
679	20231106	092700	11405440	5220	5220	5220	5220	298
680	20231106	092600	9849880	5220	5210	5220	5200	229
681	20231106	092500	8658690	5230	5230	5230	5230	0
682	20231106	092400	8658690	5230	5230	5230	5230	100
683	20231106	092300	8135690	5230	5230	5230	5230	1
684	20231106	092200	8130460	5220	5220	5220	5220	102
685	20231106	092100	7598020	5220	5220	5220	5220	0
686	20231106	092000	7598020	5220	5220	5220	5220	17
687	20231106	091900	7509280	5220	5220	5220	5220	3
688	20231106	091800	7493620	5210	5210	5210	5210	0
689	20231106	091700	7493620	5210	5210	5210	5210	0
690	20231106	091600	7493620	5210	5210	5210	5210	5
691	20231106	091500	7467570	5210	5210	5220	5210	21
692	20231106	091400	7358130	5210	5210	5210	5210	6
693	20231106	091300	7326870	5210	5210	5220	5210	98
694	20231106	091200	6816230	5210	5210	5210	5210	0
695	20231106	091100	6816230	5210	5210	5210	5210	0
696	20231106	091000	6816230	5210	5210	5210	5210	1
697	20231106	090900	6811020	5220	5220	5220	5220	2
698	20231106	090800	6800580	5240	5240	5240	5240	0
699	20231106	090700	6800580	5240	5240	5240	5240	0
700	20231106	090600	6800580	5240	5240	5240	5240	20
701	20231106	090500	6695780	5240	5230	5240	5230	5
702	20231106	090400	6669600	5250	5210	5250	5210	521
703	20231106	090300	3949960	5210	5200	5210	5200	85
704	20231106	090200	3507840	5220	5220	5220	5220	0
705	20231106	090100	3507840	5220	5220	5220	5220	0
706	20231106	090000	3507840	5220	5220	5220	5220	672