KissMeData/306040/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210200	55329780	9780	9780	9780	9780	29
3	20231108	210100	55329780	9780	9780	9780	9780	0
4	20231108	210000	55329780	9780	9780	9780	9780	0
5	20231108	205900	55329780	9780	9780	9780	9780	0
6	20231108	205800	55329780	9780	9780	9780	9780	0
7	20231108	205700	55329780	9780	9780	9780	9780	0
8	20231108	205600	55329780	9780	9780	9780	9780	0
9	20231108	205500	55329780	9780	9780	9780	9780	0
10	20231108	205400	55329780	9780	9780	9780	9780	0
11	20231108	205300	55329780	9780	9780	9780	9780	0
12	20231108	205200	55329780	9780	9780	9780	9780	0
13	20231108	205100	55329780	9780	9780	9780	9780	0
14	20231108	205000	55329780	9780	9780	9780	9780	0
15	20231108	204900	55329780	9780	9780	9780	9780	0
16	20231108	204800	55329780	9780	9780	9780	9780	0
17	20231108	204700	55329780	9780	9780	9780	9780	0
18	20231108	204600	55329780	9780	9780	9780	9780	0
19	20231108	204500	55329780	9780	9780	9780	9780	0
20	20231108	204400	55329780	9780	9780	9780	9780	0
21	20231108	204300	55329780	9780	9780	9780	9780	0
22	20231108	204200	55329780	9780	9780	9780	9780	0
23	20231108	204100	55329780	9780	9780	9780	9780	0
24	20231108	204000	55329780	9780	9780	9780	9780	0
25	20231108	203900	55329780	9780	9780	9780	9780	0
26	20231108	203800	55329780	9780	9780	9780	9780	0
27	20231108	203700	55329780	9780	9780	9780	9780	0
28	20231108	203600	55329780	9780	9780	9780	9780	0
29	20231108	203500	55329780	9780	9780	9780	9780	0
30	20231108	203400	55329780	9780	9780	9780	9780	0
31	20231108	203300	55329780	9780	9780	9780	9780	0
32	20231108	203200	55329780	9780	9780	9780	9780	29
33	20231108	203100	55329780	9780	9780	9780	9780	0
34	20231108	203000	55329780	9780	9780	9780	9780	0
35	20231108	202900	55329780	9780	9780	9780	9780	0
36	20231108	202800	55329780	9780	9780	9780	9780	0
37	20231108	202700	55329780	9780	9780	9780	9780	0
38	20231108	202600	55329780	9780	9780	9780	9780	0
39	20231108	202500	55329780	9780	9780	9780	9780	0
40	20231108	202400	55329780	9780	9780	9780	9780	0
41	20231108	202300	55329780	9780	9780	9780	9780	0
42	20231108	202200	55329780	9780	9780	9780	9780	0
43	20231108	202100	55329780	9780	9780	9780	9780	0
44	20231108	202000	55329780	9780	9780	9780	9780	0
45	20231108	201900	55329780	9780	9780	9780	9780	0
46	20231108	201800	55329780	9780	9780	9780	9780	0
47	20231108	201700	55329780	9780	9780	9780	9780	0
48	20231108	201600	55329780	9780	9780	9780	9780	0
49	20231108	201500	55329780	9780	9780	9780	9780	0
50	20231108	201400	55329780	9780	9780	9780	9780	0
51	20231108	201300	55329780	9780	9780	9780	9780	0
52	20231108	201200	55329780	9780	9780	9780	9780	0
53	20231108	201100	55329780	9780	9780	9780	9780	0
54	20231108	201000	55329780	9780	9780	9780	9780	0
55	20231108	200900	55329780	9780	9780	9780	9780	0
56	20231108	200800	55329780	9780	9780	9780	9780	0
57	20231108	200700	55329780	9780	9780	9780	9780	0
58	20231108	200600	55329780	9780	9780	9780	9780	0
59	20231108	200500	55329780	9780	9780	9780	9780	0
60	20231108	200400	55329780	9780	9780	9780	9780	0
61	20231108	200300	55329780	9780	9780	9780	9780	0
62	20231108	200200	55329780	9780	9780	9780	9780	29
63	20231108	200100	55329780	9780	9780	9780	9780	0
64	20231108	200000	55329780	9780	9780	9780	9780	0
65	20231108	195900	55329780	9780	9780	9780	9780	0
66	20231108	195800	55329780	9780	9780	9780	9780	0
67	20231108	195700	55329780	9780	9780	9780	9780	0
68	20231108	195600	55329780	9780	9780	9780	9780	0
69	20231108	195500	55329780	9780	9780	9780	9780	0
70	20231108	195400	55329780	9780	9780	9780	9780	0
71	20231108	195300	55329780	9780	9780	9780	9780	0
72	20231108	195200	55329780	9780	9780	9780	9780	0
73	20231108	195100	55329780	9780	9780	9780	9780	0
74	20231108	195000	55329780	9780	9780	9780	9780	0
75	20231108	194900	55329780	9780	9780	9780	9780	0
76	20231108	194800	55329780	9780	9780	9780	9780	0
77	20231108	194700	55329780	9780	9780	9780	9780	0
78	20231108	194600	55329780	9780	9780	9780	9780	0
79	20231108	194500	55329780	9780	9780	9780	9780	0
80	20231108	194400	55329780	9780	9780	9780	9780	0
81	20231108	194300	55329780	9780	9780	9780	9780	0
82	20231108	194200	55329780	9780	9780	9780	9780	0
83	20231108	194100	55329780	9780	9780	9780	9780	0
84	20231108	194000	55329780	9780	9780	9780	9780	0
85	20231108	193900	55329780	9780	9780	9780	9780	0
86	20231108	193800	55329780	9780	9780	9780	9780	0
87	20231108	193700	55329780	9780	9780	9780	9780	0
88	20231108	193600	55329780	9780	9780	9780	9780	0
89	20231108	193500	55329780	9780	9780	9780	9780	0
90	20231108	193400	55329780	9780	9780	9780	9780	0
91	20231108	193300	55329780	9780	9780	9780	9780	0
92	20231108	193200	55329780	9780	9780	9780	9780	29
93	20231108	193100	55329780	9780	9780	9780	9780	0
94	20231108	193000	55329780	9780	9780	9780	9780	0
95	20231108	192900	55329780	9780	9780	9780	9780	0
96	20231108	192800	55329780	9780	9780	9780	9780	0
97	20231108	192700	55329780	9780	9780	9780	9780	0
98	20231108	192600	55329780	9780	9780	9780	9780	0
99	20231108	192500	55329780	9780	9780	9780	9780	0
100	20231108	192400	55329780	9780	9780	9780	9780	0
101	20231108	192300	55329780	9780	9780	9780	9780	0
102	20231108	192200	55329780	9780	9780	9780	9780	0
103	20231108	192100	55329780	9780	9780	9780	9780	0
104	20231108	192000	55329780	9780	9780	9780	9780	0
105	20231108	191900	55329780	9780	9780	9780	9780	0
106	20231108	191800	55329780	9780	9780	9780	9780	0
107	20231108	191700	55329780	9780	9780	9780	9780	0
108	20231108	191600	55329780	9780	9780	9780	9780	0
109	20231108	191500	55329780	9780	9780	9780	9780	0
110	20231108	191400	55329780	9780	9780	9780	9780	0
111	20231108	191300	55329780	9780	9780	9780	9780	0
112	20231108	191200	55329780	9780	9780	9780	9780	0
113	20231108	191100	55329780	9780	9780	9780	9780	0
114	20231108	191000	55329780	9780	9780	9780	9780	0
115	20231108	190900	55329780	9780	9780	9780	9780	0
116	20231108	190800	55329780	9780	9780	9780	9780	0
117	20231108	190700	55329780	9780	9780	9780	9780	0
118	20231108	190600	55329780	9780	9780	9780	9780	0
119	20231108	190500	55329780	9780	9780	9780	9780	0
120	20231108	190400	55329780	9780	9780	9780	9780	0
121	20231108	190300	55329780	9780	9780	9780	9780	0
122	20231108	190200	55329780	9780	9780	9780	9780	29
123	20231108	190100	55329780	9780	9780	9780	9780	0
124	20231108	190000	55329780	9780	9780	9780	9780	0
125	20231108	185900	55329780	9780	9780	9780	9780	0
126	20231108	185800	55329780	9780	9780	9780	9780	0
127	20231108	185700	55329780	9780	9780	9780	9780	0
128	20231108	185600	55329780	9780	9780	9780	9780	0
129	20231108	185500	55329780	9780	9780	9780	9780	0
130	20231108	185400	55329780	9780	9780	9780	9780	0
131	20231108	185300	55329780	9780	9780	9780	9780	0
132	20231108	185200	55329780	9780	9780	9780	9780	0
133	20231108	185100	55329780	9780	9780	9780	9780	0
134	20231108	185000	55329780	9780	9780	9780	9780	0
135	20231108	184900	55329780	9780	9780	9780	9780	0
136	20231108	184800	55329780	9780	9780	9780	9780	0
137	20231108	184700	55329780	9780	9780	9780	9780	0
138	20231108	184600	55329780	9780	9780	9780	9780	0
139	20231108	184500	55329780	9780	9780	9780	9780	0
140	20231108	184400	55329780	9780	9780	9780	9780	0
141	20231108	184300	55329780	9780	9780	9780	9780	0
142	20231108	184200	55329780	9780	9780	9780	9780	0
143	20231108	184100	55329780	9780	9780	9780	9780	0
144	20231108	184000	55329780	9780	9780	9780	9780	0
145	20231108	183900	55329780	9780	9780	9780	9780	0
146	20231108	183800	55329780	9780	9780	9780	9780	0
147	20231108	183700	55329780	9780	9780	9780	9780	0
148	20231108	183600	55329780	9780	9780	9780	9780	0
149	20231108	183500	55329780	9780	9780	9780	9780	0
150	20231108	183400	55329780	9780	9780	9780	9780	0
151	20231108	183300	55329780	9780	9780	9780	9780	0
152	20231108	183200	55329780	9780	9780	9780	9780	29
153	20231108	183100	55329780	9780	9780	9780	9780	0
154	20231108	183000	55329780	9780	9780	9780	9780	0
155	20231108	182900	55329780	9780	9780	9780	9780	0
156	20231108	182800	55329780	9780	9780	9780	9780	0
157	20231108	182700	55329780	9780	9780	9780	9780	0
158	20231108	182600	55329780	9780	9780	9780	9780	0
159	20231108	182500	55329780	9780	9780	9780	9780	0
160	20231108	182400	55329780	9780	9780	9780	9780	0
161	20231108	182300	55329780	9780	9780	9780	9780	0
162	20231108	182200	55329780	9780	9780	9780	9780	0
163	20231108	182100	55329780	9780	9780	9780	9780	0
164	20231108	182000	55329780	9780	9780	9780	9780	0
165	20231108	181900	55329780	9780	9780	9780	9780	0
166	20231108	181800	55329780	9780	9780	9780	9780	0
167	20231108	181700	55329780	9780	9780	9780	9780	0
168	20231108	181600	55329780	9780	9780	9780	9780	0
169	20231108	181500	55329780	9780	9780	9780	9780	0
170	20231108	181400	55329780	9780	9780	9780	9780	0
171	20231108	181300	55329780	9780	9780	9780	9780	0
172	20231108	181200	55329780	9780	9780	9780	9780	0
173	20231108	181100	55329780	9780	9780	9780	9780	0
174	20231108	181000	55329780	9780	9780	9780	9780	0
175	20231108	180900	55329780	9780	9780	9780	9780	0
176	20231108	180800	55329780	9780	9780	9780	9780	0
177	20231108	180700	55329780	9780	9780	9780	9780	0
178	20231108	180600	55329780	9780	9780	9780	9780	0
179	20231108	180500	55329780	9780	9780	9780	9780	0
180	20231108	180400	55329780	9780	9780	9780	9780	0
181	20231108	180300	55329780	9780	9780	9780	9780	0
182	20231108	180200	55329780	9780	9780	9780	9780	29
183	20231108	180100	55329780	9780	9780	9780	9780	0
184	20231108	180000	55329780	9780	9780	9780	9780	0
185	20231108	175900	55329780	9780	9780	9780	9780	0
186	20231108	175800	55329780	9780	9780	9780	9780	0
187	20231108	175700	55329780	9780	9780	9780	9780	0
188	20231108	175600	55329780	9780	9780	9780	9780	0
189	20231108	175500	55329780	9780	9780	9780	9780	0
190	20231108	175400	55329780	9780	9780	9780	9780	0
191	20231108	175300	55329780	9780	9780	9780	9780	0
192	20231108	175200	55329780	9780	9780	9780	9780	0
193	20231108	175100	55329780	9780	9780	9780	9780	0
194	20231108	175000	55329780	9780	9780	9780	9780	0
195	20231108	174900	55329780	9780	9780	9780	9780	0
196	20231108	174800	55329780	9780	9780	9780	9780	0
197	20231108	174700	55329780	9780	9780	9780	9780	0
198	20231108	174600	55329780	9780	9780	9780	9780	0
199	20231108	174500	55329780	9780	9780	9780	9780	0
200	20231108	174400	55329780	9780	9780	9780	9780	0
201	20231108	174300	55329780	9780	9780	9780	9780	0
202	20231108	174200	55329780	9780	9780	9780	9780	0
203	20231108	174100	55329780	9780	9780	9780	9780	0
204	20231108	174000	55329780	9780	9780	9780	9780	0
205	20231108	173900	55329780	9780	9780	9780	9780	0
206	20231108	173800	55329780	9780	9780	9780	9780	0
207	20231108	173700	55329780	9780	9780	9780	9780	0
208	20231108	173600	55329780	9780	9780	9780	9780	0
209	20231108	173500	55329780	9780	9780	9780	9780	0
210	20231108	173400	55329780	9780	9780	9780	9780	0
211	20231108	173300	55329780	9780	9780	9780	9780	0
212	20231108	173200	55329780	9780	9780	9780	9780	29
213	20231108	173100	55329780	9780	9780	9780	9780	0
214	20231108	173000	55329780	9780	9780	9780	9780	0
215	20231108	172900	55329780	9780	9780	9780	9780	0
216	20231108	172800	55329780	9780	9780	9780	9780	0
217	20231108	172700	55329780	9780	9780	9780	9780	0
218	20231108	172600	55329780	9780	9780	9780	9780	0
219	20231108	172500	55329780	9780	9780	9780	9780	0
220	20231108	172400	55329780	9780	9780	9780	9780	0
221	20231108	172300	55329780	9780	9780	9780	9780	0
222	20231108	172200	55329780	9780	9780	9780	9780	0
223	20231108	172100	55329780	9780	9780	9780	9780	0
224	20231108	172000	55329780	9780	9780	9780	9780	0
225	20231108	171900	55329780	9780	9780	9780	9780	0
226	20231108	171800	55329780	9780	9780	9780	9780	0
227	20231108	171700	55329780	9780	9780	9780	9780	0
228	20231108	171600	55329780	9780	9780	9780	9780	0
229	20231108	171500	55329780	9780	9780	9780	9780	0
230	20231108	171400	55329780	9780	9780	9780	9780	0
231	20231108	171300	55329780	9780	9780	9780	9780	0
232	20231108	171200	55329780	9780	9780	9780	9780	0
233	20231108	171100	55329780	9780	9780	9780	9780	0
234	20231108	171000	55329780	9780	9780	9780	9780	0
235	20231108	170900	55329780	9780	9780	9780	9780	0
236	20231108	170800	55329780	9780	9780	9780	9780	0
237	20231108	170700	55329780	9780	9780	9780	9780	0
238	20231108	170600	55329780	9780	9780	9780	9780	0
239	20231108	170500	55329780	9780	9780	9780	9780	0
240	20231108	170400	55329780	9780	9780	9780	9780	0
241	20231108	170300	55329780	9780	9780	9780	9780	0
242	20231108	170200	55329780	9780	9780	9780	9780	29
243	20231108	170100	55329780	9780	9780	9780	9780	0
244	20231108	170000	55329780	9780	9780	9780	9780	0
245	20231108	165900	55329780	9780	9780	9780	9780	0
246	20231108	165800	55329780	9780	9780	9780	9780	0
247	20231108	165700	55329780	9780	9780	9780	9780	0
248	20231108	165600	55329780	9780	9780	9780	9780	0
249	20231108	165500	55329780	9780	9780	9780	9780	0
250	20231108	165400	55329780	9780	9780	9780	9780	0
251	20231108	165300	55329780	9780	9780	9780	9780	0
252	20231108	165200	55329780	9780	9780	9780	9780	0
253	20231108	165100	55329780	9780	9780	9780	9780	0
254	20231108	165000	55329780	9780	9780	9780	9780	0
255	20231108	164900	55329780	9780	9780	9780	9780	0
256	20231108	164800	55329780	9780	9780	9780	9780	0
257	20231108	164700	55329780	9780	9780	9780	9780	0
258	20231108	164600	55329780	9780	9780	9780	9780	0
259	20231108	164500	55329780	9780	9780	9780	9780	0
260	20231108	164400	55329780	9780	9780	9780	9780	0
261	20231108	164300	55329780	9780	9780	9780	9780	0
262	20231108	164200	55329780	9780	9780	9780	9780	0
263	20231108	164100	55329780	9780	9780	9780	9780	0
264	20231108	164000	55329780	9780	9780	9780	9780	0
265	20231108	163900	55329780	9780	9780	9780	9780	0
266	20231108	163800	55329780	9780	9780	9780	9780	0
267	20231108	163700	55329780	9780	9780	9780	9780	0
268	20231108	163600	55329780	9780	9780	9780	9780	0
269	20231108	163500	55329780	9780	9780	9780	9780	0
270	20231108	163400	55329780	9780	9780	9780	9780	0
271	20231108	163300	55329780	9780	9780	9780	9780	0
272	20231108	163200	55329780	9780	9780	9780	9780	29
273	20231108	163100	55329780	9780	9780	9780	9780	0
274	20231108	163000	55329780	9780	9780	9780	9780	0
275	20231108	162900	55329780	9780	9780	9780	9780	0
276	20231108	162800	55329780	9780	9780	9780	9780	0
277	20231108	162700	55329780	9780	9780	9780	9780	0
278	20231108	162600	55329780	9780	9780	9780	9780	0
279	20231108	162500	55329780	9780	9780	9780	9780	0
280	20231108	162400	55329780	9780	9780	9780	9780	0
281	20231108	162300	55329780	9780	9780	9780	9780	0
282	20231108	162200	55329780	9780	9780	9780	9780	0
283	20231108	162100	55329780	9780	9780	9780	9780	0
284	20231108	162000	55329780	9780	9780	9780	9780	0
285	20231108	161900	55329780	9780	9780	9780	9780	0
286	20231108	161800	55329780	9780	9780	9780	9780	0
287	20231108	161700	55329780	9780	9780	9780	9780	0
288	20231108	161600	55329780	9780	9780	9780	9780	0
289	20231108	161500	55329780	9780	9780	9780	9780	0
290	20231108	161400	55329780	9780	9780	9780	9780	0
291	20231108	161300	55329780	9780	9780	9780	9780	0
292	20231108	161200	55329780	9780	9780	9780	9780	0
293	20231108	161100	55329780	9780	9780	9780	9780	0
294	20231108	161000	55329780	9780	9780	9780	9780	0
295	20231108	160900	55329780	9780	9780	9780	9780	0
296	20231108	160800	55329780	9780	9780	9780	9780	0
297	20231108	160700	55329780	9780	9780	9780	9780	0
298	20231108	160600	55329780	9780	9780	9780	9780	0
299	20231108	160500	55329780	9780	9780	9780	9780	0
300	20231108	160400	55329780	9780	9780	9780	9780	0
301	20231108	160300	55329780	9780	9780	9780	9780	0
302	20231108	160200	55329780	9780	9780	9780	9780	29
303	20231108	160100	55329780	9780	9780	9780	9780	0
304	20231108	160000	55329780	9780	9780	9780	9780	0
305	20231108	155900	55329780	9780	9780	9780	9780	0
306	20231108	155800	55329780	9780	9780	9780	9780	0
307	20231108	155700	55329780	9780	9780	9780	9780	0
308	20231108	155600	55329780	9780	9780	9780	9780	0
309	20231108	155500	55329780	9780	9780	9780	9780	0
310	20231108	155400	55329780	9780	9780	9780	9780	0
311	20231108	155300	55329780	9780	9780	9780	9780	0
312	20231108	155200	55329780	9780	9780	9780	9780	0
313	20231108	155100	55329780	9780	9780	9780	9780	0
314	20231108	155000	55329780	9780	9780	9780	9780	0
315	20231108	154900	55329780	9780	9780	9780	9780	0
316	20231108	154800	55329780	9780	9780	9780	9780	0
317	20231108	154700	55329780	9780	9780	9780	9780	0
318	20231108	154600	55329780	9780	9780	9780	9780	0
319	20231108	154500	55329780	9780	9780	9780	9780	0
320	20231108	154400	55329780	9780	9780	9780	9780	0
321	20231108	154300	55329780	9780	9780	9780	9780	0
322	20231108	154200	55329780	9780	9780	9780	9780	0
323	20231108	154100	55329780	9780	9780	9780	9780	0
324	20231108	154000	55329780	9780	9780	9780	9780	0
325	20231108	153900	55329780	9780	9780	9780	9780	0
326	20231108	153800	55329780	9780	9780	9780	9780	0
327	20231108	153700	55329780	9780	9780	9780	9780	0
328	20231108	153600	55329780	9780	9780	9780	9780	0
329	20231108	153500	55329780	9780	9780	9780	9780	0
330	20231108	153400	55329780	9780	9780	9780	9780	0
331	20231108	153300	55329780	9780	9780	9780	9780	0
332	20231108	153200	55329780	9780	9780	9780	9780	29
333	20231108	153100	55329780	9780	9780	9780	9780	0
334	20231108	153000	55329780	9780	9780	9780	9780	29
335	20231108	152900	55046160	9750	9750	9750	9750	0
336	20231108	152800	55046160	9750	9750	9750	9750	0
337	20231108	152700	55046160	9750	9750	9750	9750	0
338	20231108	152600	55046160	9750	9750	9750	9750	0
339	20231108	152500	55046160	9750	9750	9750	9750	0
340	20231108	152400	55046160	9750	9750	9750	9750	0
341	20231108	152300	55046160	9750	9750	9750	9750	0
342	20231108	152200	55046160	9750	9750	9750	9750	0
343	20231108	152100	55046160	9750	9750	9750	9750	0
344	20231108	152000	55046160	9750	9750	9750	9750	0
345	20231108	151900	55046160	9750	9750	9750	9750	6
346	20231108	151800	54987660	9780	9780	9780	9780	3
347	20231108	151700	54958320	9780	9780	9780	9780	5
348	20231108	151600	54909420	9780	9750	9780	9740	79
349	20231108	151500	54138280	9750	9750	9780	9750	7
350	20231108	151400	54070000	9780	9780	9780	9760	10
351	20231108	151300	53972270	9780	9780	9780	9780	10
352	20231108	151200	53874470	9780	9780	9780	9780	5
353	20231108	151100	53825570	9780	9780	9780	9770	9
354	20231108	151000	53737580	9780	9750	9780	9750	5
355	20231108	150900	53688740	9770	9770	9770	9770	282
356	20231108	150800	50933600	9770	9760	9770	9760	8
357	20231108	150700	50855460	9770	9770	9770	9770	1
358	20231108	150600	50845690	9760	9770	9770	9760	58
359	20231108	150500	50279590	9770	9750	9770	9750	55
360	20231108	150400	49742960	9760	9770	9770	9750	7
361	20231108	150300	49674620	9770	9770	9770	9770	1
362	20231108	150200	49664850	9770	9770	9770	9770	4
363	20231108	150100	49625770	9770	9750	9770	9730	164
364	20231108	150000	48028420	9750	9760	9760	9750	5
365	20231108	145900	47979640	9770	9760	9770	9760	3
366	20231108	145800	47950350	9770	9760	9770	9760	11
367	20231108	145700	47842910	9750	9750	9760	9750	6
368	20231108	145600	47784380	9770	9760	9770	9760	6
369	20231108	145500	47725790	9760	9760	9770	9750	40
370	20231108	145400	47335380	9760	9750	9760	9750	11
371	20231108	145300	47228070	9750	9750	9750	9750	1
372	20231108	145200	47218320	9750	9750	9760	9750	27
373	20231108	145100	46955050	9750	9750	9760	9750	26
374	20231108	145000	46701510	9760	9750	9760	9750	9
375	20231108	144900	46613740	9750	9750	9760	9750	3
376	20231108	144800	46584480	9750	9760	9760	9750	6
377	20231108	144700	46525960	9750	9750	9760	9750	5
378	20231108	144600	46477190	9750	9750	9750	9750	44
379	20231108	144500	46048190	9740	9750	9750	9740	39
380	20231108	144400	45668300	9740	9740	9740	9740	5
381	20231108	144300	45619600	9740	9750	9750	9740	5
382	20231108	144200	45570890	9740	9750	9750	9740	57
383	20231108	144100	45015160	9750	9750	9750	9740	9
384	20231108	144000	44927450	9740	9750	9750	9740	102
385	20231108	143900	43932970	9740	9740	9750	9740	5
386	20231108	143800	43884260	9740	9750	9750	9740	8
387	20231108	143700	43806330	9750	9730	9750	9730	48
388	20231108	143600	43339230	9730	9730	9730	9720	7
389	20231108	143500	43271130	9720	9720	9730	9720	4
390	20231108	143400	43232230	9720	9730	9730	9720	4
391	20231108	143300	43193340	9730	9730	9730	9730	1
392	20231108	143200	43183610	9750	9740	9750	9730	102
393	20231108	143100	42189760	9730	9720	9730	9720	6
394	20231108	143000	42131430	9730	9720	9730	9720	4
395	20231108	142900	42092530	9740	9720	9740	9720	100
396	20231108	142800	41119340	9730	9710	9730	9710	8
397	20231108	142700	41041630	9710	9710	9710	9710	3
398	20231108	142600	41012500	9720	9710	9720	9710	5
399	20231108	142500	40963930	9720	9710	9720	9710	3
400	20231108	142400	40934780	9720	9710	9720	9710	4
401	20231108	142300	40895930	9720	9710	9720	9710	4
402	20231108	142200	40857070	9710	9720	9720	9710	4
403	20231108	142100	40818210	9710	9720	9720	9710	18
404	20231108	142000	40643420	9710	9710	9710	9710	2
405	20231108	141900	40624000	9710	9710	9720	9710	18
406	20231108	141800	40449200	9720	9710	9720	9710	4
407	20231108	141700	40410350	9710	9710	9710	9710	4
408	20231108	141600	40371510	9710	9720	9720	9710	3
409	20231108	141500	40342360	9720	9720	9730	9720	6
410	20231108	141400	40284020	9730	9720	9730	9710	129
411	20231108	141300	39031360	9720	9720	9720	9720	1
412	20231108	141200	39021640	9710	9720	9720	9710	6
413	20231108	141100	38963360	9710	9710	9720	9710	5
414	20231108	141000	38914800	9710	9710	9710	9710	3
415	20231108	140900	38885670	9720	9720	9720	9720	3
416	20231108	140800	38856510	9730	9720	9740	9720	33
417	20231108	140700	38535160	9720	9720	9720	9720	5
418	20231108	140600	38486560	9720	9720	9720	9720	1
419	20231108	140500	38476840	9720	9740	9740	9720	6
420	20231108	140400	38418480	9730	9730	9740	9730	239
421	20231108	140300	36093000	9730	9730	9730	9730	119
422	20231108	140200	34935130	9730	9730	9740	9730	21
423	20231108	140100	34730780	9730	9730	9730	9730	5
424	20231108	140000	34682130	9730	9730	9730	9730	2
425	20231108	135900	34662670	9730	9740	9740	9730	10
426	20231108	135800	34565350	9730	9730	9730	9730	7
427	20231108	135700	34497240	9730	9730	9740	9730	6
428	20231108	135600	34438840	9730	9740	9740	9730	2
429	20231108	135500	34419370	9750	9740	9750	9730	7
430	20231108	135400	34351190	9740	9740	9740	9740	3
431	20231108	135300	34321970	9750	9750	9750	9750	2
432	20231108	135200	34302470	9740	9750	9750	9740	4
433	20231108	135100	34263490	9730	9740	9740	9730	5
434	20231108	135000	34214810	9740	9740	9740	9740	4
435	20231108	134900	34175850	9740	9740	9740	9740	2
436	20231108	134800	34156370	9730	9730	9730	9730	4
437	20231108	134700	34117450	9730	9730	9730	9730	1
438	20231108	134600	34107720	9750	9750	9750	9750	0
439	20231108	134500	34107720	9750	9750	9750	9750	2
440	20231108	134400	34088220	9730	9750	9750	9730	1006
441	20231108	134300	24297930	9750	9750	9750	9750	2
442	20231108	134200	24278430	9750	9750	9760	9750	45
443	20231108	134100	23839660	9750	9740	9750	9740	17
444	20231108	134000	23673920	9750	9750	9750	9750	2
445	20231108	133900	23654420	9760	9760	9760	9760	1
446	20231108	133800	23644660	9750	9750	9750	9750	4
447	20231108	133700	23605660	9750	9740	9750	9740	3
448	20231108	133600	23576420	9760	9760	9760	9760	2
449	20231108	133500	23556900	9750	9750	9760	9750	5
450	20231108	133400	23508140	9740	9740	9740	9740	4
451	20231108	133300	23469180	9750	9750	9750	9750	0
452	20231108	133200	23469180	9750	9740	9750	9740	5
453	20231108	133100	23420460	9740	9740	9740	9740	7
454	20231108	133000	23352280	9740	9740	9740	9740	6
455	20231108	132900	23293840	9750	9740	9750	9740	3
456	20231108	132800	23264610	9740	9750	9750	9740	15
457	20231108	132700	23118500	9740	9740	9740	9740	3
458	20231108	132600	23089280	9750	9750	9750	9750	2
459	20231108	132500	23069780	9740	9740	9740	9740	3
460	20231108	132400	23040560	9740	9740	9740	9740	2
461	20231108	132300	23021080	9750	9750	9750	9750	0
462	20231108	132200	23021080	9750	9750	9750	9740	4
463	20231108	132100	22982090	9750	9760	9760	9750	3
464	20231108	132000	22952830	9750	9750	9750	9750	4
465	20231108	131900	22913830	9760	9760	9760	9760	1
466	20231108	131800	22904070	9750	9750	9750	9740	6
467	20231108	131700	22845590	9740	9750	9750	9740	4
468	20231108	131600	22806600	9760	9760	9760	9760	4
469	20231108	131500	22767560	9750	9740	9750	9740	4
470	20231108	131400	22728580	9750	9750	9750	9750	10
471	20231108	131300	22631080	9760	9760	9760	9760	3
472	20231108	131200	22601800	9750	9750	9750	9750	5
473	20231108	131100	22553050	9750	9750	9750	9750	2
474	20231108	131000	22533550	9750	9750	9750	9750	2
475	20231108	130900	22514050	9750	9760	9760	9750	3
476	20231108	130800	22484790	9750	9750	9750	9750	4
477	20231108	130700	22445790	9750	9750	9750	9750	3
478	20231108	130600	22416540	9760	9750	9760	9750	5
479	20231108	130500	22367760	9740	9750	9750	9740	63
480	20231108	130400	21753530	9750	9740	9750	9740	5
481	20231108	130300	21704800	9750	9740	9750	9740	6
482	20231108	130200	21646310	9750	9750	9750	9740	7
483	20231108	130100	21578080	9750	9740	9750	9740	5
484	20231108	130000	21529350	9750	9740	9750	9740	7
485	20231108	125900	21461120	9740	9750	9750	9740	7
486	20231108	125800	21392890	9740	9750	9750	9730	7
487	20231108	125700	21324720	9750	9740	9750	9740	5
488	20231108	125600	21275990	9750	9740	9750	9740	4
489	20231108	125500	21237000	9740	9740	9740	9740	5
490	20231108	125400	21188300	9730	9730	9730	9730	4
491	20231108	125300	21149380	9730	9710	9730	9710	4
492	20231108	125200	21110480	9740	9740	9740	9740	0
493	20231108	125100	21110480	9740	9710	9740	9710	3
494	20231108	125000	21081320	9740	9740	9740	9740	1
495	20231108	124900	21071580	9720	9710	9720	9710	8
496	20231108	124800	20993840	9710	9710	9710	9710	1
497	20231108	124700	20984130	9740	9740	9740	9740	0
498	20231108	124600	20984130	9740	9740	9740	9710	5
499	20231108	124500	20935490	9750	9750	9750	9750	0
500	20231108	124400	20935490	9750	9710	9750	9710	3
501	20231108	124300	20906320	9710	9760	9760	9710	3
502	20231108	124200	20877090	9730	9710	9730	9710	4
503	20231108	124100	20838190	9730	9720	9730	9720	4
504	20231108	124000	20799290	9730	9730	9730	9730	10
505	20231108	123900	20701990	9720	9710	9720	9710	4
506	20231108	123800	20663130	9710	9720	9720	9710	3
507	20231108	123700	20633980	9710	9770	9770	9710	2
508	20231108	123600	20614500	9770	9770	9770	9770	1
509	20231108	123500	20604730	9720	9720	9720	9720	4
510	20231108	123400	20565850	9720	9720	9720	9720	2
511	20231108	123300	20546410	9720	9770	9770	9720	3
512	20231108	123200	20517150	9720	9720	9720	9720	1
513	20231108	123100	20507430	9770	9770	9770	9770	0
514	20231108	123000	20507430	9770	9770	9770	9770	3
515	20231108	122900	20478120	9720	9720	9720	9720	2
516	20231108	122800	20458680	9720	9720	9720	9720	1
517	20231108	122700	20448960	9770	9770	9770	9770	1
518	20231108	122600	20439190	9720	9720	9720	9720	0
519	20231108	122500	20439190	9720	9720	9720	9720	2
520	20231108	122400	20419750	9710	9710	9710	9710	1
521	20231108	122300	20410040	9710	9750	9770	9710	17
522	20231108	122200	20244290	9750	9750	9750	9750	1
523	20231108	122100	20234540	9750	9750	9750	9750	0
524	20231108	122000	20234540	9750	9750	9750	9750	2
525	20231108	121900	20215040	9710	9710	9710	9710	12
526	20231108	121800	20098520	9750	9750	9750	9750	0
527	20231108	121700	20098520	9750	9750	9750	9750	1
528	20231108	121600	20088770	9750	9750	9750	9750	0
529	20231108	121500	20088770	9750	9750	9750	9750	1
530	20231108	121400	20079020	9750	9750	9750	9750	0
531	20231108	121300	20079020	9750	9750	9750	9750	2
532	20231108	121200	20059520	9740	9740	9740	9740	0
533	20231108	121100	20059520	9740	9740	9740	9740	0
534	20231108	121000	20059520	9740	9750	9750	9740	6
535	20231108	120900	20001060	9750	9750	9750	9750	0
536	20231108	120800	20001060	9750	9750	9750	9750	1
537	20231108	120700	19991310	9750	9750	9750	9750	1
538	20231108	120600	19981560	9750	9750	9750	9750	0
539	20231108	120500	19981560	9750	9750	9750	9750	0
540	20231108	120400	19981560	9750	9750	9750	9750	2
541	20231108	120300	19962060	9750	9750	9750	9750	0
542	20231108	120200	19962060	9750	9750	9750	9750	0
543	20231108	120100	19962060	9750	9750	9750	9750	0
544	20231108	120000	19962060	9750	9750	9750	9750	8
545	20231108	115900	19884060	9750	9750	9750	9750	0
546	20231108	115800	19884060	9750	9750	9750	9750	0
547	20231108	115700	19884060	9750	9750	9750	9750	1
548	20231108	115600	19874310	9710	9710	9710	9710	0
549	20231108	115500	19874310	9710	9710	9710	9710	1
550	20231108	115400	19864600	9750	9750	9750	9750	2
551	20231108	115300	19845100	9750	9750	9750	9750	1
552	20231108	115200	19835350	9750	9750	9750	9750	0
553	20231108	115100	19835350	9750	9750	9750	9750	0
554	20231108	115000	19835350	9750	9750	9750	9750	2
555	20231108	114900	19815850	9710	9710	9710	9710	12
556	20231108	114800	19699330	9750	9750	9750	9750	0
557	20231108	114700	19699330	9750	9750	9750	9750	1
558	20231108	114600	19689580	9750	9750	9750	9750	1
559	20231108	114500	19679830	9750	9750	9750	9750	0
560	20231108	114400	19679830	9750	9750	9750	9750	2
561	20231108	114300	19660330	9750	9750	9750	9750	0
562	20231108	114200	19660330	9750	9750	9750	9750	0
563	20231108	114100	19660330	9750	9750	9750	9750	0
564	20231108	114000	19660330	9750	9750	9750	9750	2
565	20231108	113900	19640830	9750	9750	9750	9750	1
566	20231108	113800	19631080	9750	9750	9750	9750	0
567	20231108	113700	19631080	9750	9750	9750	9750	1
568	20231108	113600	19621330	9750	9750	9750	9750	0
569	20231108	113500	19621330	9750	9750	9750	9750	0
570	20231108	113400	19621330	9750	9740	9750	9740	3
571	20231108	113300	19592090	9740	9740	9740	9740	0
572	20231108	113200	19592090	9740	9740	9740	9740	0
573	20231108	113100	19592090	9740	9740	9740	9740	3
574	20231108	113000	19562870	9740	9740	9740	9740	0
575	20231108	112900	19562870	9740	9740	9740	9740	0
576	20231108	112800	19562870	9740	9740	9740	9740	0
577	20231108	112700	19562870	9740	9740	9740	9740	1
578	20231108	112600	19553130	9750	9750	9750	9750	0
579	20231108	112500	19553130	9750	9750	9750	9750	0
580	20231108	112400	19553130	9750	9750	9750	9750	3
581	20231108	112300	19523880	9750	9750	9750	9750	0
582	20231108	112200	19523880	9750	9750	9750	9750	0
583	20231108	112100	19523880	9750	9750	9750	9750	2
584	20231108	112000	19504380	9750	9750	9750	9750	0
585	20231108	111900	19504380	9750	9750	9750	9750	0
586	20231108	111800	19504380	9750	9750	9750	9750	0
587	20231108	111700	19504380	9750	9750	9750	9750	2
588	20231108	111600	19484880	9750	9750	9750	9750	7
589	20231108	111500	19416630	9750	9750	9750	9750	0
590	20231108	111400	19416630	9750	9750	9750	9750	2
591	20231108	111300	19397130	9750	9750	9750	9750	0
592	20231108	111200	19397130	9750	9750	9750	9750	0
593	20231108	111100	19397130	9750	9750	9750	9750	2
594	20231108	111000	19377630	9750	9750	9750	9750	1
595	20231108	110900	19367880	9750	9750	9750	9750	0
596	20231108	110800	19367880	9750	9750	9750	9750	1
597	20231108	110700	19358130	9750	9750	9750	9750	0
598	20231108	110600	19358130	9750	9750	9750	9750	0
599	20231108	110500	19358130	9750	9750	9750	9750	0
600	20231108	110400	19358130	9750	9750	9750	9750	2
601	20231108	110300	19338630	9750	9750	9750	9750	0
602	20231108	110200	19338630	9750	9750	9750	9750	1
603	20231108	110100	19328880	9750	9750	9750	9750	2
604	20231108	110000	19309380	9690	9690	9690	9690	0
605	20231108	105900	19309380	9690	9690	9690	9690	80
606	20231108	105800	18534180	9750	9750	9750	9750	1
607	20231108	105700	18524430	9750	9750	9750	9750	0
608	20231108	105600	18524430	9750	9690	9750	9690	14
609	20231108	105500	18388710	9750	9750	9750	9750	1
610	20231108	105400	18378960	9750	9750	9750	9750	2
611	20231108	105300	18359460	9680	9710	9710	9680	500
612	20231108	105200	13519250	9780	9780	9780	9780	0
613	20231108	105100	13519250	9780	9780	9780	9780	3
614	20231108	105000	13489910	9700	9780	9780	9690	25
615	20231108	104900	13246600	9780	9770	9780	9770	33
616	20231108	104800	12923990	9770	9770	9770	9770	2
617	20231108	104700	12904450	9770	9770	9770	9770	0
618	20231108	104600	12904450	9770	9770	9770	9770	0
619	20231108	104500	12904450	9770	9770	9770	9770	2
620	20231108	104400	12884910	9770	9770	9770	9770	0
621	20231108	104300	12884910	9770	9770	9770	9770	0
622	20231108	104200	12884910	9770	9770	9770	9770	0
623	20231108	104100	12884910	9770	9770	9770	9770	2
624	20231108	104000	12865370	9770	9770	9770	9770	1
625	20231108	103900	12855600	9770	9770	9770	9770	0
626	20231108	103800	12855600	9770	9770	9770	9770	2
627	20231108	103700	12836060	9750	9750	9750	9750	0
628	20231108	103600	12836060	9750	9750	9750	9750	0
629	20231108	103500	12836060	9750	9780	9790	9750	853
630	20231108	103400	4513000	9780	9790	9790	9780	12
631	20231108	103300	4395630	9800	9800	9800	9800	1
632	20231108	103200	4385830	9800	9800	9800	9800	10
633	20231108	103100	4287830	9800	9800	9800	9800	2
634	20231108	103000	4268230	9800	9800	9800	9800	0
635	20231108	102900	4268230	9800	9800	9800	9800	0
636	20231108	102800	4268230	9800	9800	9800	9800	1
637	20231108	102700	4258430	9800	9800	9800	9800	0
638	20231108	102600	4258430	9800	9800	9800	9800	1
639	20231108	102500	4248630	9790	9780	9790	9780	3
640	20231108	102400	4219280	9780	9780	9780	9780	1
641	20231108	102300	4209500	9780	9800	9800	9780	26
642	20231108	102200	3954720	9800	9800	9800	9800	2
643	20231108	102100	3935120	9800	9800	9800	9800	0
644	20231108	102000	3935120	9800	9800	9800	9800	0
645	20231108	101900	3935120	9800	9800	9800	9800	1
646	20231108	101800	3925320	9800	9800	9800	9800	1
647	20231108	101700	3915520	9800	9800	9800	9800	0
648	20231108	101600	3915520	9800	9800	9800	9800	0
649	20231108	101500	3915520	9800	9800	9800	9800	2
650	20231108	101400	3895920	9810	9810	9810	9810	0
651	20231108	101300	3895920	9810	9810	9810	9810	0
652	20231108	101200	3895920	9810	9810	9810	9810	2
653	20231108	101100	3876300	9810	9810	9810	9810	1
654	20231108	101000	3866490	9810	9810	9810	9810	0
655	20231108	100900	3866490	9810	9810	9810	9810	0
656	20231108	100800	3866490	9810	9810	9810	9810	1
657	20231108	100700	3856680	9810	9810	9810	9810	0
658	20231108	100600	3856680	9810	9810	9810	9810	0
659	20231108	100500	3856680	9810	9810	9810	9810	0
660	20231108	100400	3856680	9810	9810	9810	9810	1
661	20231108	100300	3846870	9810	9810	9810	9810	0
662	20231108	100200	3846870	9810	9810	9810	9810	0
663	20231108	100100	3846870	9810	9810	9810	9810	0
664	20231108	100000	3846870	9810	9810	9810	9810	0
665	20231108	095900	3846870	9810	9810	9810	9810	3
666	20231108	095800	3817440	9820	9820	9820	9820	0
667	20231108	095700	3817440	9820	9820	9820	9820	1
668	20231108	095600	3807620	9820	9820	9820	9820	0
669	20231108	095500	3807620	9820	9820	9820	9820	0
670	20231108	095400	3807620	9820	9820	9820	9820	0
671	20231108	095300	3807620	9820	9820	9820	9820	0
672	20231108	095200	3807620	9820	9820	9820	9820	0
673	20231108	095100	3807620	9820	9820	9820	9820	0
674	20231108	095000	3807620	9820	9820	9820	9820	1
675	20231108	094900	3797800	9820	9820	9820	9820	0
676	20231108	094800	3797800	9820	9820	9820	9820	0
677	20231108	094700	3797800	9820	9820	9820	9820	0
678	20231108	094600	3797800	9820	9820	9820	9820	0
679	20231108	094500	3797800	9820	9820	9820	9820	4
680	20231108	094400	3758520	9810	9810	9810	9810	1
681	20231108	094300	3748710	9810	9810	9810	9810	0
682	20231108	094200	3748710	9810	9810	9810	9810	0
683	20231108	094100	3748710	9810	9810	9810	9810	1
684	20231108	094000	3738900	9770	9770	9770	9770	0
685	20231108	093900	3738900	9770	9770	9770	9770	0
686	20231108	093800	3738900	9770	9770	9770	9770	0
687	20231108	093700	3738900	9770	9770	9770	9770	0
688	20231108	093600	3738900	9770	9770	9770	9770	37
689	20231108	093500	3377410	9780	9780	9780	9780	0
690	20231108	093400	3377410	9780	9780	9780	9780	0
691	20231108	093300	3377410	9780	9780	9780	9780	6
692	20231108	093200	3318730	9780	9780	9780	9780	4
693	20231108	093100	3279610	9830	9830	9830	9830	0
694	20231108	093000	3279610	9830	9820	9830	9820	2
695	20231108	092900	3259960	9770	9770	9770	9770	0
696	20231108	092800	3259960	9770	9770	9770	9770	0
697	20231108	092700	3259960	9770	9770	9770	9770	0
698	20231108	092600	3259960	9770	9770	9770	9770	0
699	20231108	092500	3259960	9770	9770	9770	9770	0
700	20231108	092400	3259960	9770	9770	9770	9770	8
701	20231108	092300	3181800	9830	9830	9830	9830	0
702	20231108	092200	3181800	9830	9830	9830	9830	2
703	20231108	092100	3162140	9830	9830	9830	9830	0
704	20231108	092000	3162140	9830	9830	9830	9830	5
705	20231108	091900	3112990	9840	9830	9840	9830	100
706	20231108	091800	2129000	9770	9770	9770	9770	1
707	20231108	091700	2119230	9750	9750	9750	9750	0
708	20231108	091600	2119230	9750	9750	9750	9750	1
709	20231108	091500	2109480	9840	9840	9840	9840	0
710	20231108	091400	2109480	9840	9840	9840	9840	0
711	20231108	091300	2109480	9840	9840	9840	9840	0
712	20231108	091200	2109480	9840	9840	9840	9840	0
713	20231108	091100	2109480	9840	9820	9840	9820	10
714	20231108	091000	2011110	9840	9840	9840	9840	0
715	20231108	090900	2011110	9840	9840	9840	9840	0
716	20231108	090800	2011110	9840	9840	9840	9840	0
717	20231108	090700	2011110	9840	9840	9840	9840	0
718	20231108	090600	2011110	9840	9840	9840	9840	0
719	20231108	090500	2011110	9840	9840	9840	9840	10
720	20231108	090400	1912710	9840	9840	9840	9840	0
721	20231108	090300	1912710	9840	9840	9840	9840	19
722	20231108	090200	1725750	9750	9750	9750	9750	0
723	20231108	090100	1725750	9750	9750	9750	9750	0
724	20231108	090000	1725750	9750	9750	9750	9750	5