KissMeData/053700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193400	612485930	5460	5460	5460	5460	8462
3	20231108	193300	612485930	5460	5460	5460	5460	0
4	20231108	193200	612485930	5460	5460	5460	5460	0
5	20231108	193100	612485930	5460	5460	5460	5460	0
6	20231108	193000	612485930	5460	5460	5460	5460	0
7	20231108	192900	612485930	5460	5460	5460	5460	0
8	20231108	192800	612485930	5460	5460	5460	5460	0
9	20231108	192700	612485930	5460	5460	5460	5460	0
10	20231108	192600	612485930	5460	5460	5460	5460	0
11	20231108	192500	612485930	5460	5460	5460	5460	0
12	20231108	192400	612485930	5460	5460	5460	5460	0
13	20231108	192300	612485930	5460	5460	5460	5460	0
14	20231108	192200	612485930	5460	5460	5460	5460	0
15	20231108	192100	612485930	5460	5460	5460	5460	0
16	20231108	192000	612485930	5460	5460	5460	5460	0
17	20231108	191900	612485930	5460	5460	5460	5460	0
18	20231108	191800	612485930	5460	5460	5460	5460	0
19	20231108	191700	612485930	5460	5460	5460	5460	0
20	20231108	191600	612485930	5460	5460	5460	5460	0
21	20231108	191500	612485930	5460	5460	5460	5460	0
22	20231108	191400	612485930	5460	5460	5460	5460	0
23	20231108	191300	612485930	5460	5460	5460	5460	0
24	20231108	191200	612485930	5460	5460	5460	5460	0
25	20231108	191100	612485930	5460	5460	5460	5460	0
26	20231108	191000	612485930	5460	5460	5460	5460	0
27	20231108	190900	612485930	5460	5460	5460	5460	0
28	20231108	190800	612485930	5460	5460	5460	5460	0
29	20231108	190700	612485930	5460	5460	5460	5460	0
30	20231108	190600	612485930	5460	5460	5460	5460	0
31	20231108	190500	612485930	5460	5460	5460	5460	0
32	20231108	190400	612485930	5460	5460	5460	5460	8462
33	20231108	190300	612485930	5460	5460	5460	5460	0
34	20231108	190200	612485930	5460	5460	5460	5460	0
35	20231108	190100	612485930	5460	5460	5460	5460	0
36	20231108	190000	612485930	5460	5460	5460	5460	0
37	20231108	185900	612485930	5460	5460	5460	5460	0
38	20231108	185800	612485930	5460	5460	5460	5460	0
39	20231108	185700	612485930	5460	5460	5460	5460	0
40	20231108	185600	612485930	5460	5460	5460	5460	0
41	20231108	185500	612485930	5460	5460	5460	5460	0
42	20231108	185400	612485930	5460	5460	5460	5460	0
43	20231108	185300	612485930	5460	5460	5460	5460	0
44	20231108	185200	612485930	5460	5460	5460	5460	0
45	20231108	185100	612485930	5460	5460	5460	5460	0
46	20231108	185000	612485930	5460	5460	5460	5460	0
47	20231108	184900	612485930	5460	5460	5460	5460	0
48	20231108	184800	612485930	5460	5460	5460	5460	0
49	20231108	184700	612485930	5460	5460	5460	5460	0
50	20231108	184600	612485930	5460	5460	5460	5460	0
51	20231108	184500	612485930	5460	5460	5460	5460	0
52	20231108	184400	612485930	5460	5460	5460	5460	0
53	20231108	184300	612485930	5460	5460	5460	5460	0
54	20231108	184200	612485930	5460	5460	5460	5460	0
55	20231108	184100	612485930	5460	5460	5460	5460	0
56	20231108	184000	612485930	5460	5460	5460	5460	0
57	20231108	183900	612485930	5460	5460	5460	5460	0
58	20231108	183800	612485930	5460	5460	5460	5460	0
59	20231108	183700	612485930	5460	5460	5460	5460	0
60	20231108	183600	612485930	5460	5460	5460	5460	0
61	20231108	183500	612485930	5460	5460	5460	5460	0
62	20231108	183400	612485930	5460	5460	5460	5460	8462
63	20231108	183300	612485930	5460	5460	5460	5460	0
64	20231108	183200	612485930	5460	5460	5460	5460	0
65	20231108	183100	612485930	5460	5460	5460	5460	0
66	20231108	183000	612485930	5460	5460	5460	5460	0
67	20231108	182900	612485930	5460	5460	5460	5460	0
68	20231108	182800	612485930	5460	5460	5460	5460	0
69	20231108	182700	612485930	5460	5460	5460	5460	0
70	20231108	182600	612485930	5460	5460	5460	5460	0
71	20231108	182500	612485930	5460	5460	5460	5460	0
72	20231108	182400	612485930	5460	5460	5460	5460	0
73	20231108	182300	612485930	5460	5460	5460	5460	0
74	20231108	182200	612485930	5460	5460	5460	5460	0
75	20231108	182100	612485930	5460	5460	5460	5460	0
76	20231108	182000	612485930	5460	5460	5460	5460	0
77	20231108	181900	612485930	5460	5460	5460	5460	0
78	20231108	181800	612485930	5460	5460	5460	5460	0
79	20231108	181700	612485930	5460	5460	5460	5460	0
80	20231108	181600	612485930	5460	5460	5460	5460	0
81	20231108	181500	612485930	5460	5460	5460	5460	0
82	20231108	181400	612485930	5460	5460	5460	5460	0
83	20231108	181300	612485930	5460	5460	5460	5460	0
84	20231108	181200	612485930	5460	5460	5460	5460	0
85	20231108	181100	612485930	5460	5460	5460	5460	0
86	20231108	181000	612485930	5460	5460	5460	5460	0
87	20231108	180900	612485930	5460	5460	5460	5460	0
88	20231108	180800	612485930	5460	5460	5460	5460	0
89	20231108	180700	612485930	5460	5460	5460	5460	0
90	20231108	180600	612485930	5460	5460	5460	5460	0
91	20231108	180500	612485930	5460	5460	5460	5460	0
92	20231108	180400	612485930	5460	5460	5460	5460	8462
93	20231108	180300	612485930	5460	5460	5460	5460	0
94	20231108	180200	612485930	5460	5460	5460	5460	0
95	20231108	180100	612485930	5460	5460	5460	5460	0
96	20231108	180000	612485930	5460	5460	5460	5460	0
97	20231108	175900	612485930	5460	5460	5460	5460	0
98	20231108	175800	612485930	5460	5460	5460	5460	0
99	20231108	175700	612485930	5460	5460	5460	5460	0
100	20231108	175600	612485930	5460	5460	5460	5460	0
101	20231108	175500	612485930	5460	5460	5460	5460	0
102	20231108	175400	612485930	5460	5460	5460	5460	0
103	20231108	175300	612485930	5460	5460	5460	5460	0
104	20231108	175200	612485930	5460	5460	5460	5460	0
105	20231108	175100	612485930	5460	5460	5460	5460	0
106	20231108	175000	612485930	5460	5460	5460	5460	0
107	20231108	174900	612485930	5460	5460	5460	5460	0
108	20231108	174800	612485930	5460	5460	5460	5460	0
109	20231108	174700	612485930	5460	5460	5460	5460	0
110	20231108	174600	612485930	5460	5460	5460	5460	0
111	20231108	174500	612485930	5460	5460	5460	5460	0
112	20231108	174400	612485930	5460	5460	5460	5460	0
113	20231108	174300	612485930	5460	5460	5460	5460	0
114	20231108	174200	612485930	5460	5460	5460	5460	0
115	20231108	174100	612485930	5460	5460	5460	5460	0
116	20231108	174000	612485930	5460	5460	5460	5460	0
117	20231108	173900	612485930	5460	5460	5460	5460	0
118	20231108	173800	612485930	5460	5460	5460	5460	0
119	20231108	173700	612485930	5460	5460	5460	5460	0
120	20231108	173600	612485930	5460	5460	5460	5460	0
121	20231108	173500	612485930	5460	5460	5460	5460	0
122	20231108	173400	612485930	5460	5460	5460	5460	8462
123	20231108	173300	612485930	5460	5460	5460	5460	0
124	20231108	173200	612485930	5460	5460	5460	5460	0
125	20231108	173100	612485930	5460	5460	5460	5460	0
126	20231108	173000	612485930	5460	5460	5460	5460	0
127	20231108	172900	612485930	5460	5460	5460	5460	0
128	20231108	172800	612485930	5460	5460	5460	5460	0
129	20231108	172700	612485930	5460	5460	5460	5460	0
130	20231108	172600	612485930	5460	5460	5460	5460	0
131	20231108	172500	612485930	5460	5460	5460	5460	0
132	20231108	172400	612485930	5460	5460	5460	5460	0
133	20231108	172300	612485930	5460	5460	5460	5460	0
134	20231108	172200	612485930	5460	5460	5460	5460	0
135	20231108	172100	612485930	5460	5460	5460	5460	0
136	20231108	172000	612485930	5460	5460	5460	5460	0
137	20231108	171900	612485930	5460	5460	5460	5460	0
138	20231108	171800	612485930	5460	5460	5460	5460	0
139	20231108	171700	612485930	5460	5460	5460	5460	0
140	20231108	171600	612485930	5460	5460	5460	5460	0
141	20231108	171500	612485930	5460	5460	5460	5460	0
142	20231108	171400	612485930	5460	5460	5460	5460	0
143	20231108	171300	612485930	5460	5460	5460	5460	0
144	20231108	171200	612485930	5460	5460	5460	5460	0
145	20231108	171100	612485930	5460	5460	5460	5460	0
146	20231108	171000	612485930	5460	5460	5460	5460	0
147	20231108	170900	612485930	5460	5460	5460	5460	0
148	20231108	170800	612485930	5460	5460	5460	5460	0
149	20231108	170700	612485930	5460	5460	5460	5460	0
150	20231108	170600	612485930	5460	5460	5460	5460	0
151	20231108	170500	612485930	5460	5460	5460	5460	0
152	20231108	170400	612485930	5460	5460	5460	5460	8462
153	20231108	170300	612485930	5460	5460	5460	5460	0
154	20231108	170200	612485930	5460	5460	5460	5460	0
155	20231108	170100	612485930	5460	5460	5460	5460	0
156	20231108	170000	612485930	5460	5460	5460	5460	0
157	20231108	165900	612485930	5460	5460	5460	5460	0
158	20231108	165800	612485930	5460	5460	5460	5460	0
159	20231108	165700	612485930	5460	5460	5460	5460	0
160	20231108	165600	612485930	5460	5460	5460	5460	0
161	20231108	165500	612485930	5460	5460	5460	5460	0
162	20231108	165400	612485930	5460	5460	5460	5460	0
163	20231108	165300	612485930	5460	5460	5460	5460	0
164	20231108	165200	612485930	5460	5460	5460	5460	0
165	20231108	165100	612485930	5460	5460	5460	5460	0
166	20231108	165000	612485930	5460	5460	5460	5460	0
167	20231108	164900	612485930	5460	5460	5460	5460	0
168	20231108	164800	612485930	5460	5460	5460	5460	0
169	20231108	164700	612485930	5460	5460	5460	5460	0
170	20231108	164600	612485930	5460	5460	5460	5460	0
171	20231108	164500	612485930	5460	5460	5460	5460	0
172	20231108	164400	612485930	5460	5460	5460	5460	0
173	20231108	164300	612485930	5460	5460	5460	5460	0
174	20231108	164200	612485930	5460	5460	5460	5460	0
175	20231108	164100	612485930	5460	5460	5460	5460	0
176	20231108	164000	612485930	5460	5460	5460	5460	0
177	20231108	163900	612485930	5460	5460	5460	5460	0
178	20231108	163800	612485930	5460	5460	5460	5460	0
179	20231108	163700	612485930	5460	5460	5460	5460	0
180	20231108	163600	612485930	5460	5460	5460	5460	0
181	20231108	163500	612485930	5460	5460	5460	5460	0
182	20231108	163400	612485930	5460	5460	5460	5460	8462
183	20231108	163300	612485930	5460	5460	5460	5460	0
184	20231108	163200	612485930	5460	5460	5460	5460	0
185	20231108	163100	612485930	5460	5460	5460	5460	0
186	20231108	163000	612485930	5460	5460	5460	5460	0
187	20231108	162900	612485930	5460	5460	5460	5460	0
188	20231108	162800	612485930	5460	5460	5460	5460	0
189	20231108	162700	612485930	5460	5460	5460	5460	0
190	20231108	162600	612485930	5460	5460	5460	5460	0
191	20231108	162500	612485930	5460	5460	5460	5460	0
192	20231108	162400	612485930	5460	5460	5460	5460	0
193	20231108	162300	612485930	5460	5460	5460	5460	0
194	20231108	162200	612485930	5460	5460	5460	5460	0
195	20231108	162100	612485930	5460	5460	5460	5460	0
196	20231108	162000	612485930	5460	5460	5460	5460	0
197	20231108	161900	612485930	5460	5460	5460	5460	0
198	20231108	161800	612485930	5460	5460	5460	5460	0
199	20231108	161700	612485930	5460	5460	5460	5460	0
200	20231108	161600	612485930	5460	5460	5460	5460	0
201	20231108	161500	612485930	5460	5460	5460	5460	0
202	20231108	161400	612485930	5460	5460	5460	5460	0
203	20231108	161300	612485930	5460	5460	5460	5460	0
204	20231108	161200	612485930	5460	5460	5460	5460	0
205	20231108	161100	612485930	5460	5460	5460	5460	0
206	20231108	161000	612485930	5460	5460	5460	5460	0
207	20231108	160900	612485930	5460	5460	5460	5460	0
208	20231108	160800	612485930	5460	5460	5460	5460	0
209	20231108	160700	612485930	5460	5460	5460	5460	0
210	20231108	160600	612485930	5460	5460	5460	5460	0
211	20231108	160500	612485930	5460	5460	5460	5460	0
212	20231108	160400	612485930	5460	5460	5460	5460	8462
213	20231108	160300	612485930	5460	5460	5460	5460	0
214	20231108	160200	612485930	5460	5460	5460	5460	0
215	20231108	160100	612485930	5460	5460	5460	5460	0
216	20231108	160000	612485930	5460	5460	5460	5460	0
217	20231108	155900	612485930	5460	5460	5460	5460	0
218	20231108	155800	612485930	5460	5460	5460	5460	0
219	20231108	155700	612485930	5460	5460	5460	5460	0
220	20231108	155600	612485930	5460	5460	5460	5460	0
221	20231108	155500	612485930	5460	5460	5460	5460	0
222	20231108	155400	612485930	5460	5460	5460	5460	0
223	20231108	155300	612485930	5460	5460	5460	5460	0
224	20231108	155200	612485930	5460	5460	5460	5460	0
225	20231108	155100	612485930	5460	5460	5460	5460	0
226	20231108	155000	612485930	5460	5460	5460	5460	0
227	20231108	154900	612485930	5460	5460	5460	5460	0
228	20231108	154800	612485930	5460	5460	5460	5460	0
229	20231108	154700	612485930	5460	5460	5460	5460	0
230	20231108	154600	612485930	5460	5460	5460	5460	0
231	20231108	154500	612485930	5460	5460	5460	5460	0
232	20231108	154400	612485930	5460	5460	5460	5460	0
233	20231108	154300	612485930	5460	5460	5460	5460	0
234	20231108	154200	612485930	5460	5460	5460	5460	0
235	20231108	154100	612485930	5460	5460	5460	5460	0
236	20231108	154000	612485930	5460	5460	5460	5460	0
237	20231108	153900	612485930	5460	5460	5460	5460	0
238	20231108	153800	612485930	5460	5460	5460	5460	0
239	20231108	153700	612485930	5460	5460	5460	5460	0
240	20231108	153600	612485930	5460	5460	5460	5460	0
241	20231108	153500	612485930	5460	5460	5460	5460	0
242	20231108	153400	612485930	5460	5460	5460	5460	8462
243	20231108	153300	612485930	5460	5460	5460	5460	0
244	20231108	153200	612485930	5460	5460	5460	5460	0
245	20231108	153100	612485930	5460	5460	5460	5460	0
246	20231108	153000	612485930	5460	5460	5460	5460	8462
247	20231108	152900	566283410	5480	5480	5480	5480	0
248	20231108	152800	566283410	5480	5480	5480	5480	0
249	20231108	152700	566283410	5480	5480	5480	5480	0
250	20231108	152600	566283410	5480	5480	5480	5480	0
251	20231108	152500	566283410	5480	5480	5480	5480	0
252	20231108	152400	566283410	5480	5480	5480	5480	0
253	20231108	152300	566283410	5480	5480	5480	5480	0
254	20231108	152200	566283410	5480	5480	5480	5480	0
255	20231108	152100	566283410	5480	5480	5480	5480	0
256	20231108	152000	566283410	5480	5480	5480	5480	0
257	20231108	151900	566283410	5480	5490	5490	5470	3647
258	20231108	151800	546298980	5480	5470	5480	5470	220
259	20231108	151700	545094540	5470	5470	5470	5470	10
260	20231108	151600	545039840	5470	5460	5470	5460	104
261	20231108	151500	544471960	5470	5470	5470	5460	1769
262	20231108	151400	534803210	5470	5470	5470	5460	605
263	20231108	151300	531498860	5480	5480	5490	5480	502
264	20231108	151200	528747880	5480	5480	5480	5480	5
265	20231108	151100	528720480	5470	5470	5470	5470	426
266	20231108	151000	526390260	5470	5470	5470	5470	0
267	20231108	150900	526390260	5470	5470	5470	5460	81
268	20231108	150800	525947840	5460	5490	5490	5460	1576
269	20231108	150700	517337070	5490	5490	5490	5490	2
270	20231108	150600	517326090	5490	5470	5490	5470	444
271	20231108	150500	514897390	5470	5470	5470	5470	19
272	20231108	150400	514793460	5490	5490	5490	5490	0
273	20231108	150300	514793460	5490	5490	5490	5490	0
274	20231108	150200	514793460	5490	5490	5490	5490	50
275	20231108	150100	514518960	5490	5470	5490	5470	275
276	20231108	150000	513014690	5470	5470	5490	5470	1483
277	20231108	145900	504902660	5470	5490	5490	5470	1060
278	20231108	145800	499087960	5490	5490	5500	5490	602
279	20231108	145700	495782950	5490	5480	5490	5480	18
280	20231108	145600	495684170	5490	5490	5490	5470	633
281	20231108	145500	492209100	5470	5480	5490	5470	512
282	20231108	145400	489408310	5480	5490	5490	5480	36
283	20231108	145300	489210820	5500	5490	5500	5480	1425
284	20231108	145200	481397540	5490	5500	5500	5490	2356
285	20231108	145100	468456010	5520	5520	5520	5520	0
286	20231108	145000	468456010	5520	5520	5520	5520	0
287	20231108	144900	468456010	5520	5520	5520	5520	0
288	20231108	144800	468456010	5520	5520	5520	5520	3
289	20231108	144700	468439450	5500	5500	5520	5500	467
290	20231108	144600	465870630	5500	5500	5520	5500	76
291	20231108	144500	465452610	5520	5520	5520	5520	1
292	20231108	144400	465447090	5500	5500	5500	5500	107
293	20231108	144300	464858590	5500	5490	5500	5490	311
294	20231108	144200	463151090	5500	5500	5500	5500	92
295	20231108	144100	462645090	5520	5500	5520	5500	1079
296	20231108	144000	456709950	5500	5510	5520	5500	357
297	20231108	143900	454742960	5510	5510	5510	5500	412
298	20231108	143800	452476930	5520	5520	5520	5520	0
299	20231108	143700	452476930	5520	5520	5520	5520	0
300	20231108	143600	452476930	5520	5520	5520	5520	0
301	20231108	143500	452476930	5520	5520	5520	5520	0
302	20231108	143400	452476930	5520	5520	5520	5520	0
303	20231108	143300	452476930	5520	5510	5520	5510	139
304	20231108	143200	451710470	5500	5500	5510	5500	559
305	20231108	143100	448633890	5500	5500	5500	5500	613
306	20231108	143000	445262390	5510	5500	5510	5500	482
307	20231108	142900	442611330	5510	5510	5510	5510	2
308	20231108	142800	442600310	5510	5510	5510	5510	1
309	20231108	142700	442594800	5520	5520	5520	5520	3
310	20231108	142600	442578240	5520	5520	5520	5520	2
311	20231108	142500	442567200	5520	5520	5520	5520	0
312	20231108	142400	442567200	5520	5520	5520	5520	2
313	20231108	142300	442556160	5500	5500	5500	5500	91
314	20231108	142200	442055660	5520	5520	5520	5520	9
315	20231108	142100	442005980	5490	5490	5490	5490	253
316	20231108	142000	440617010	5520	5520	5520	5520	0
317	20231108	141900	440617010	5520	5520	5520	5520	1
318	20231108	141800	440611490	5500	5500	5500	5500	602
319	20231108	141700	437300490	5520	5500	5520	5500	247
320	20231108	141600	435941790	5500	5510	5510	5500	1237
321	20231108	141500	429128290	5520	5520	5520	5520	0
322	20231108	141400	429128290	5520	5520	5520	5520	0
323	20231108	141300	429128290	5520	5520	5520	5520	0
324	20231108	141200	429128290	5520	5520	5520	5520	0
325	20231108	141100	429128290	5520	5520	5520	5520	5
326	20231108	141000	429100690	5530	5530	5530	5530	0
327	20231108	140900	429100690	5530	5530	5530	5530	5
328	20231108	140800	429073040	5530	5510	5530	5510	1002
329	20231108	140700	423551980	5530	5530	5530	5530	1
330	20231108	140600	423546450	5540	5540	5540	5540	0
331	20231108	140500	423546450	5540	5540	5540	5540	0
332	20231108	140400	423546450	5540	5540	5540	5540	0
333	20231108	140300	423546450	5540	5500	5540	5500	3
334	20231108	140200	423529910	5540	5510	5540	5500	2941
335	20231108	140100	407353070	5510	5510	5510	5510	100
336	20231108	140000	406802070	5540	5540	5540	5540	0
337	20231108	135900	406802070	5540	5540	5540	5540	0
338	20231108	135800	406802070	5540	5540	5540	5540	0
339	20231108	135700	406802070	5540	5540	5540	5540	0
340	20231108	135600	406802070	5540	5540	5540	5540	0
341	20231108	135500	406802070	5540	5540	5540	5540	0
342	20231108	135400	406802070	5540	5540	5540	5540	0
343	20231108	135300	406802070	5540	5540	5540	5540	1
344	20231108	135200	406796530	5510	5510	5510	5510	2000
345	20231108	135100	395776530	5510	5510	5510	5510	0
346	20231108	135000	395776530	5510	5510	5510	5510	0
347	20231108	134900	395776530	5510	5510	5510	5510	100
348	20231108	134800	395225530	5510	5510	5510	5510	102
349	20231108	134700	394663510	5530	5530	5530	5530	0
350	20231108	134600	394663510	5530	5530	5530	5530	2
351	20231108	134500	394652450	5540	5530	5540	5530	109
352	20231108	134400	394049670	5520	5520	5520	5520	0
353	20231108	134300	394049670	5520	5520	5520	5520	28
354	20231108	134200	393895110	5520	5520	5520	5520	0
355	20231108	134100	393895110	5520	5520	5520	5520	0
356	20231108	134000	393895110	5520	5520	5520	5520	5
357	20231108	133900	393867510	5510	5510	5510	5510	30
358	20231108	133800	393702210	5520	5520	5520	5520	0
359	20231108	133700	393702210	5520	5520	5520	5520	0
360	20231108	133600	393702210	5520	5520	5520	5520	10
361	20231108	133500	393647010	5520	5520	5520	5520	0
362	20231108	133400	393647010	5520	5520	5520	5520	0
363	20231108	133300	393647010	5520	5520	5520	5520	16
364	20231108	133200	393558690	5510	5510	5510	5510	0
365	20231108	133100	393558690	5510	5510	5510	5510	28
366	20231108	133000	393404410	5510	5520	5520	5510	7
367	20231108	132900	393365820	5520	5520	5520	5520	130
368	20231108	132800	392648220	5520	5520	5520	5520	0
369	20231108	132700	392648220	5520	5520	5520	5520	0
370	20231108	132600	392648220	5520	5520	5520	5520	0
371	20231108	132500	392648220	5520	5520	5520	5520	133
372	20231108	132400	391914060	5520	5520	5530	5520	702
373	20231108	132300	388039000	5520	5520	5520	5520	0
374	20231108	132200	388039000	5520	5520	5520	5520	0
375	20231108	132100	388039000	5520	5520	5520	5520	22
376	20231108	132000	387917560	5520	5520	5520	5520	0
377	20231108	131900	387917560	5520	5520	5520	5520	0
378	20231108	131800	387917560	5520	5520	5520	5520	8
379	20231108	131700	387873400	5520	5520	5520	5520	471
380	20231108	131600	385273480	5520	5520	5520	5520	0
381	20231108	131500	385273480	5520	5520	5520	5520	320
382	20231108	131400	383507080	5540	5540	5540	5540	0
383	20231108	131300	383507080	5540	5540	5540	5540	0
384	20231108	131200	383507080	5540	5540	5540	5540	151
385	20231108	131100	382670540	5540	5540	5540	5540	0
386	20231108	131000	382670540	5540	5540	5540	5540	0
387	20231108	130900	382670540	5540	5540	5540	5540	0
388	20231108	130800	382670540	5540	5540	5540	5540	0
389	20231108	130700	382670540	5540	5540	5540	5540	0
390	20231108	130600	382670540	5540	5540	5540	5540	0
391	20231108	130500	382670540	5540	5540	5540	5540	2
392	20231108	130400	382659460	5540	5540	5540	5540	0
393	20231108	130300	382659460	5540	5540	5540	5540	100
394	20231108	130200	382105460	5540	5540	5540	5540	0
395	20231108	130100	382105460	5540	5540	5540	5540	150
396	20231108	130000	381274460	5540	5540	5540	5540	0
397	20231108	125900	381274460	5540	5540	5540	5540	0
398	20231108	125800	381274460	5540	5540	5540	5540	0
399	20231108	125700	381274460	5540	5540	5540	5540	200
400	20231108	125600	380166460	5540	5540	5540	5540	10
401	20231108	125500	380111060	5520	5520	5520	5520	0
402	20231108	125400	380111060	5520	5520	5520	5520	0
403	20231108	125300	380111060	5520	5520	5520	5520	0
404	20231108	125200	380111060	5520	5520	5520	5520	0
405	20231108	125100	380111060	5520	5520	5520	5520	0
406	20231108	125000	380111060	5520	5520	5520	5520	0
407	20231108	124900	380111060	5520	5520	5520	5520	0
408	20231108	124800	380111060	5520	5520	5520	5520	359
409	20231108	124700	378129380	5520	5520	5520	5520	0
410	20231108	124600	378129380	5520	5520	5520	5520	0
411	20231108	124500	378129380	5520	5520	5520	5520	5
412	20231108	124400	378101780	5510	5510	5510	5510	0
413	20231108	124300	378101780	5510	5510	5510	5510	290
414	20231108	124200	376503880	5510	5510	5510	5510	0
415	20231108	124100	376503880	5510	5510	5510	5510	20
416	20231108	124000	376393680	5520	5520	5520	5520	5
417	20231108	123900	376366080	5520	5520	5520	5520	2395
418	20231108	123800	363145680	5520	5530	5530	5520	1335
419	20231108	123700	355765490	5530	5530	5530	5530	246
420	20231108	123600	354405110	5520	5520	5520	5520	0
421	20231108	123500	354405110	5520	5520	5520	5520	0
422	20231108	123400	354405110	5520	5530	5530	5520	242
423	20231108	123300	353069210	5530	5530	5530	5530	3245
424	20231108	123200	335124360	5530	5530	5530	5530	0
425	20231108	123100	335124360	5530	5530	5530	5530	280
426	20231108	123000	333575960	5530	5530	5530	5530	1
427	20231108	122900	333570430	5540	5540	5540	5540	0
428	20231108	122800	333570430	5540	5540	5540	5540	0
429	20231108	122700	333570430	5540	5540	5540	5540	0
430	20231108	122600	333570430	5540	5540	5540	5540	0
431	20231108	122500	333570430	5540	5540	5540	5540	1
432	20231108	122400	333564890	5550	5550	5550	5550	0
433	20231108	122300	333564890	5550	5550	5550	5550	0
434	20231108	122200	333564890	5550	5550	5550	5550	0
435	20231108	122100	333564890	5550	5550	5550	5550	0
436	20231108	122000	333564890	5550	5550	5550	5550	0
437	20231108	121900	333564890	5550	5550	5550	5550	2
438	20231108	121800	333553790	5530	5530	5530	5530	500
439	20231108	121700	330788790	5540	5540	5540	5540	0
440	20231108	121600	330788790	5540	5540	5540	5540	17
441	20231108	121500	330694610	5540	5540	5540	5540	0
442	20231108	121400	330694610	5540	5540	5540	5540	15
443	20231108	121300	330611510	5540	5540	5540	5540	0
444	20231108	121200	330611510	5540	5540	5540	5540	279
445	20231108	121100	329065850	5540	5550	5550	5540	52
446	20231108	121000	328777760	5540	5540	5540	5540	0
447	20231108	120900	328777760	5540	5540	5540	5540	0
448	20231108	120800	328777760	5540	5540	5540	5540	950
449	20231108	120700	323514760	5540	5540	5540	5540	1601
450	20231108	120600	314645220	5550	5550	5550	5550	0
451	20231108	120500	314645220	5550	5540	5550	5540	847
452	20231108	120400	309952740	5560	5550	5560	5550	400
453	20231108	120300	307732570	5560	5550	5560	5550	350
454	20231108	120200	305789920	5540	5540	5540	5540	472
455	20231108	120100	303175040	5540	5540	5550	5540	73
456	20231108	120000	302770600	5540	5540	5540	5540	14
457	20231108	115900	302693040	5550	5550	5550	5550	0
458	20231108	115800	302693040	5550	5550	5550	5550	0
459	20231108	115700	302693040	5550	5550	5550	5550	0
460	20231108	115600	302693040	5550	5550	5550	5550	301
461	20231108	115500	301022490	5550	5550	5550	5550	0
462	20231108	115400	301022490	5550	5550	5550	5550	5
463	20231108	115300	300994740	5530	5530	5530	5530	149
464	20231108	115200	300170770	5530	5530	5530	5530	20
465	20231108	115100	300060170	5530	5530	5530	5530	153
466	20231108	115000	299214080	5530	5530	5530	5530	0
467	20231108	114900	299214080	5530	5530	5530	5530	0
468	20231108	114800	299214080	5530	5530	5530	5530	73
469	20231108	114700	298810390	5550	5550	5550	5550	0
470	20231108	114600	298810390	5550	5550	5550	5550	1000
471	20231108	114500	293260390	5550	5540	5550	5540	6
472	20231108	114400	293227140	5550	5550	5550	5550	0
473	20231108	114300	293227140	5550	5530	5550	5530	26
474	20231108	114200	293083340	5530	5530	5530	5530	15
475	20231108	114100	293000390	5550	5530	5550	5530	1300
476	20231108	114000	285786840	5530	5530	5530	5530	0
477	20231108	113900	285786840	5530	5540	5540	5530	112
478	20231108	113800	285167370	5530	5530	5530	5530	0
479	20231108	113700	285167370	5530	5530	5530	5530	0
480	20231108	113600	285167370	5530	5530	5530	5530	29
481	20231108	113500	285007000	5530	5530	5530	5530	139
482	20231108	113400	284238330	5530	5530	5530	5530	0
483	20231108	113300	284238330	5530	5530	5530	5530	9
484	20231108	113200	284188560	5530	5530	5530	5530	0
485	20231108	113100	284188560	5530	5530	5530	5530	51
486	20231108	113000	283906530	5530	5530	5530	5530	1000
487	20231108	112900	278376530	5530	5530	5530	5530	2
488	20231108	112800	278365470	5540	5540	5540	5540	0
489	20231108	112700	278365470	5540	5540	5540	5540	0
490	20231108	112600	278365470	5540	5540	5540	5540	1
491	20231108	112500	278359930	5540	5540	5540	5540	0
492	20231108	112400	278359930	5540	5540	5540	5540	0
493	20231108	112300	278359930	5540	5530	5540	5530	1067
494	20231108	112200	272459410	5540	5540	5540	5540	0
495	20231108	112100	272459410	5540	5540	5540	5540	910
496	20231108	112000	267418010	5530	5540	5550	5530	2568
497	20231108	111900	253191290	5540	5540	5540	5540	1
498	20231108	111800	253185750	5540	5540	5540	5530	22
499	20231108	111700	253063890	5530	5530	5530	5530	0
500	20231108	111600	253063890	5530	5530	5530	5530	52
501	20231108	111500	252776330	5530	5530	5530	5530	0
502	20231108	111400	252776330	5530	5530	5530	5530	0
503	20231108	111300	252776330	5530	5530	5530	5530	0
504	20231108	111200	252776330	5530	5530	5530	5530	1
505	20231108	111100	252770800	5540	5540	5540	5540	0
506	20231108	111000	252770800	5540	5530	5540	5530	106
507	20231108	110900	252184400	5530	5530	5530	5530	1
508	20231108	110800	252178870	5530	5530	5530	5530	0
509	20231108	110700	252178870	5530	5530	5530	5530	0
510	20231108	110600	252178870	5530	5530	5530	5530	120
511	20231108	110500	251515270	5540	5540	5540	5540	101
512	20231108	110400	250955730	5520	5520	5520	5520	0
513	20231108	110300	250955730	5520	5520	5530	5520	164
514	20231108	110200	250050050	5520	5540	5540	5520	58
515	20231108	110100	249729430	5520	5520	5520	5520	1
516	20231108	110000	249723910	5540	5540	5540	5540	2
517	20231108	105900	249712830	5530	5530	5530	5530	2
518	20231108	105800	249701770	5540	5540	5540	5540	0
519	20231108	105700	249701770	5540	5540	5540	5540	0
520	20231108	105600	249701770	5540	5540	5540	5540	0
521	20231108	105500	249701770	5540	5540	5540	5530	101
522	20231108	105400	249143090	5530	5530	5530	5530	97
523	20231108	105300	248606680	5540	5540	5540	5540	0
524	20231108	105200	248606680	5540	5530	5540	5530	59
525	20231108	105100	248280360	5540	5540	5540	5540	19
526	20231108	105000	248175100	5540	5540	5540	5540	5
527	20231108	104900	248147400	5530	5530	5530	5530	0
528	20231108	104800	248147400	5530	5530	5530	5530	0
529	20231108	104700	248147400	5530	5530	5530	5530	0
530	20231108	104600	248147400	5530	5530	5530	5530	25
531	20231108	104500	248009150	5520	5540	5540	5520	6
532	20231108	104400	247976010	5510	5510	5510	5510	0
533	20231108	104300	247976010	5510	5510	5510	5510	70
534	20231108	104200	247590310	5510	5510	5510	5510	1
535	20231108	104100	247584800	5540	5520	5540	5520	391
536	20231108	104000	245423910	5520	5520	5520	5520	3
537	20231108	103900	245407350	5530	5530	5530	5510	9
538	20231108	103800	245357600	5530	5520	5530	5520	2165
539	20231108	103700	233406790	5530	5530	5530	5530	1
540	20231108	103600	233401260	5530	5530	5530	5530	1
541	20231108	103500	233395730	5530	5530	5530	5530	2
542	20231108	103400	233384670	5530	5530	5530	5530	4
543	20231108	103300	233362550	5530	5530	5530	5530	51
544	20231108	103200	233080520	5520	5530	5530	5520	1260
545	20231108	103100	226124820	5530	5530	5530	5530	0
546	20231108	103000	226124820	5530	5530	5530	5530	1
547	20231108	102900	226119290	5530	5530	5530	5530	0
548	20231108	102800	226119290	5530	5530	5530	5530	8
549	20231108	102700	226075050	5530	5530	5540	5530	3015
550	20231108	102600	209402090	5530	5530	5530	5530	0
551	20231108	102500	209402090	5530	5530	5530	5530	90
552	20231108	102400	208904390	5550	5540	5550	5530	455
553	20231108	102300	206384100	5540	5540	5540	5540	642
554	20231108	102200	202827420	5570	5570	5570	5570	0
555	20231108	102100	202827420	5570	5570	5570	5570	1
556	20231108	102000	202821850	5540	5550	5550	5540	3321
557	20231108	101900	184413070	5560	5560	5560	5560	0
558	20231108	101800	184413070	5560	5560	5560	5560	0
559	20231108	101700	184413070	5560	5570	5570	5560	334
560	20231108	101600	182555930	5570	5570	5570	5570	1
561	20231108	101500	182550360	5560	5560	5560	5560	0
562	20231108	101400	182550360	5560	5560	5560	5560	0
563	20231108	101300	182550360	5560	5570	5570	5560	61
564	20231108	101200	182211100	5570	5560	5570	5560	100
565	20231108	101100	181655000	5560	5560	5560	5560	83
566	20231108	101000	181193520	5570	5560	5570	5560	424
567	20231108	100900	178836070	5560	5560	5560	5560	10
568	20231108	100800	178780470	5560	5560	5560	5560	11
569	20231108	100700	178719310	5560	5560	5560	5560	1
570	20231108	100600	178713750	5540	5540	5540	5540	1
571	20231108	100500	178708210	5540	5540	5540	5540	10
572	20231108	100400	178652810	5540	5550	5550	5540	172
573	20231108	100300	177699860	5550	5550	5550	5550	0
574	20231108	100200	177699860	5550	5550	5550	5550	0
575	20231108	100100	177699860	5550	5560	5560	5550	631
576	20231108	100000	174192500	5560	5560	5560	5560	0
577	20231108	095900	174192500	5560	5560	5560	5560	0
578	20231108	095800	174192500	5560	5560	5560	5560	281
579	20231108	095700	172630140	5570	5560	5570	5560	224
580	20231108	095600	171384670	5550	5550	5550	5550	0
581	20231108	095500	171384670	5550	5550	5550	5550	335
582	20231108	095400	169525420	5550	5550	5550	5540	1406
583	20231108	095300	161722150	5550	5560	5560	5550	2944
584	20231108	095200	145368400	5560	5560	5560	5560	45
585	20231108	095100	145118200	5570	5570	5570	5570	11
586	20231108	095000	145056930	5580	5570	5580	5570	21
587	20231108	094900	144939950	5570	5570	5570	5570	0
588	20231108	094800	144939950	5570	5560	5570	5560	737
589	20231108	094700	140842210	5560	5560	5560	5560	402
590	20231108	094600	138607090	5580	5570	5580	5570	902
591	20231108	094500	133573950	5570	5560	5570	5560	4
592	20231108	094400	133551680	5560	5570	5580	5560	873
593	20231108	094300	128690960	5570	5590	5590	5570	923
594	20231108	094200	123549820	5580	5580	5590	5580	189
595	20231108	094100	122494810	5590	5570	5590	5570	957
596	20231108	094000	117158070	5570	5570	5570	5570	10
597	20231108	093900	117102370	5590	5590	5590	5590	1
598	20231108	093800	117096780	5580	5580	5590	5560	3610
599	20231108	093700	96970820	5600	5590	5600	5590	41
600	20231108	093600	96741620	5580	5590	5610	5580	443
601	20231108	093500	94268440	5610	5580	5610	5580	1871
602	20231108	093400	83805200	5570	5570	5570	5570	1679
603	20231108	093300	74453170	5580	5580	5580	5580	50
604	20231108	093200	74174170	5580	5570	5580	5570	1058
605	20231108	093100	68277580	5570	5560	5570	5560	268
606	20231108	093000	66784920	5570	5560	5570	5550	1151
607	20231108	092900	60387350	5550	5550	5550	5530	485
608	20231108	092800	57702450	5560	5550	5560	5530	193
609	20231108	092700	56630670	5550	5540	5550	5540	2072
610	20231108	092600	45131610	5530	5530	5530	5530	3
611	20231108	092500	45115020	5540	5540	5540	5520	507
612	20231108	092400	42306280	5540	5540	5540	5540	1
613	20231108	092300	42300740	5520	5520	5520	5520	0
614	20231108	092200	42300740	5520	5520	5530	5520	505
615	20231108	092100	39513040	5520	5520	5530	5520	1732
616	20231108	092000	29945540	5520	5530	5530	5520	328
617	20231108	091900	28131840	5530	5530	5530	5530	0
618	20231108	091800	28131840	5530	5530	5530	5530	702
619	20231108	091700	24249780	5530	5540	5540	5530	121
620	20231108	091600	23580630	5530	5540	5540	5530	2
621	20231108	091500	23569560	5530	5530	5530	5530	91
622	20231108	091400	23066330	5530	5530	5540	5530	20
623	20231108	091300	22955720	5530	5530	5530	5530	196
624	20231108	091200	21871840	5520	5520	5520	5520	29
625	20231108	091100	21711760	5530	5530	5530	5530	16
626	20231108	091000	21623280	5520	5520	5520	5520	118
627	20231108	090900	20971920	5520	5530	5530	5520	442
628	20231108	090800	18532030	5530	5530	5530	5530	322
629	20231108	090700	16751370	5540	5530	5540	5530	6
630	20231108	090600	16718180	5530	5540	5540	5530	932
631	20231108	090500	11560680	5550	5540	5550	5540	3
632	20231108	090400	11544050	5540	5540	5540	5540	810
633	20231108	090300	7056650	5550	5550	5560	5550	296
634	20231108	090200	5413800	5560	5540	5560	5540	51
635	20231108	090100	5131240	5550	5540	5550	5540	280
636	20231108	090000	3578840	5540	5540	5540	5540	243