KissMeData/238200/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204500	21553450	5350	5350	5350	5350	661
3	20231108	204400	21553450	5350	5350	5350	5350	0
4	20231108	204300	21553450	5350	5350	5350	5350	0
5	20231108	204200	21553450	5350	5350	5350	5350	0
6	20231108	204100	21553450	5350	5350	5350	5350	0
7	20231108	204000	21553450	5350	5350	5350	5350	0
8	20231108	203900	21553450	5350	5350	5350	5350	0
9	20231108	203800	21553450	5350	5350	5350	5350	0
10	20231108	203700	21553450	5350	5350	5350	5350	0
11	20231108	203600	21553450	5350	5350	5350	5350	0
12	20231108	203500	21553450	5350	5350	5350	5350	0
13	20231108	203400	21553450	5350	5350	5350	5350	0
14	20231108	203300	21553450	5350	5350	5350	5350	0
15	20231108	203200	21553450	5350	5350	5350	5350	0
16	20231108	203100	21553450	5350	5350	5350	5350	0
17	20231108	203000	21553450	5350	5350	5350	5350	0
18	20231108	202900	21553450	5350	5350	5350	5350	0
19	20231108	202800	21553450	5350	5350	5350	5350	0
20	20231108	202700	21553450	5350	5350	5350	5350	0
21	20231108	202600	21553450	5350	5350	5350	5350	0
22	20231108	202500	21553450	5350	5350	5350	5350	0
23	20231108	202400	21553450	5350	5350	5350	5350	0
24	20231108	202300	21553450	5350	5350	5350	5350	0
25	20231108	202200	21553450	5350	5350	5350	5350	0
26	20231108	202100	21553450	5350	5350	5350	5350	0
27	20231108	202000	21553450	5350	5350	5350	5350	0
28	20231108	201900	21553450	5350	5350	5350	5350	0
29	20231108	201800	21553450	5350	5350	5350	5350	0
30	20231108	201700	21553450	5350	5350	5350	5350	0
31	20231108	201600	21553450	5350	5350	5350	5350	0
32	20231108	201500	21553450	5350	5350	5350	5350	661
33	20231108	201400	21553450	5350	5350	5350	5350	0
34	20231108	201300	21553450	5350	5350	5350	5350	0
35	20231108	201200	21553450	5350	5350	5350	5350	0
36	20231108	201100	21553450	5350	5350	5350	5350	0
37	20231108	201000	21553450	5350	5350	5350	5350	0
38	20231108	200900	21553450	5350	5350	5350	5350	0
39	20231108	200800	21553450	5350	5350	5350	5350	0
40	20231108	200700	21553450	5350	5350	5350	5350	0
41	20231108	200600	21553450	5350	5350	5350	5350	0
42	20231108	200500	21553450	5350	5350	5350	5350	0
43	20231108	200400	21553450	5350	5350	5350	5350	0
44	20231108	200300	21553450	5350	5350	5350	5350	0
45	20231108	200200	21553450	5350	5350	5350	5350	0
46	20231108	200100	21553450	5350	5350	5350	5350	0
47	20231108	200000	21553450	5350	5350	5350	5350	0
48	20231108	195900	21553450	5350	5350	5350	5350	0
49	20231108	195800	21553450	5350	5350	5350	5350	0
50	20231108	195700	21553450	5350	5350	5350	5350	0
51	20231108	195600	21553450	5350	5350	5350	5350	0
52	20231108	195500	21553450	5350	5350	5350	5350	0
53	20231108	195400	21553450	5350	5350	5350	5350	0
54	20231108	195300	21553450	5350	5350	5350	5350	0
55	20231108	195200	21553450	5350	5350	5350	5350	0
56	20231108	195100	21553450	5350	5350	5350	5350	0
57	20231108	195000	21553450	5350	5350	5350	5350	0
58	20231108	194900	21553450	5350	5350	5350	5350	0
59	20231108	194800	21553450	5350	5350	5350	5350	0
60	20231108	194700	21553450	5350	5350	5350	5350	0
61	20231108	194600	21553450	5350	5350	5350	5350	0
62	20231108	194500	21553450	5350	5350	5350	5350	661
63	20231108	194400	21553450	5350	5350	5350	5350	0
64	20231108	194300	21553450	5350	5350	5350	5350	0
65	20231108	194200	21553450	5350	5350	5350	5350	0
66	20231108	194100	21553450	5350	5350	5350	5350	0
67	20231108	194000	21553450	5350	5350	5350	5350	0
68	20231108	193900	21553450	5350	5350	5350	5350	0
69	20231108	193800	21553450	5350	5350	5350	5350	0
70	20231108	193700	21553450	5350	5350	5350	5350	0
71	20231108	193600	21553450	5350	5350	5350	5350	0
72	20231108	193500	21553450	5350	5350	5350	5350	0
73	20231108	193400	21553450	5350	5350	5350	5350	0
74	20231108	193300	21553450	5350	5350	5350	5350	0
75	20231108	193200	21553450	5350	5350	5350	5350	0
76	20231108	193100	21553450	5350	5350	5350	5350	0
77	20231108	193000	21553450	5350	5350	5350	5350	0
78	20231108	192900	21553450	5350	5350	5350	5350	0
79	20231108	192800	21553450	5350	5350	5350	5350	0
80	20231108	192700	21553450	5350	5350	5350	5350	0
81	20231108	192600	21553450	5350	5350	5350	5350	0
82	20231108	192500	21553450	5350	5350	5350	5350	0
83	20231108	192400	21553450	5350	5350	5350	5350	0
84	20231108	192300	21553450	5350	5350	5350	5350	0
85	20231108	192200	21553450	5350	5350	5350	5350	0
86	20231108	192100	21553450	5350	5350	5350	5350	0
87	20231108	192000	21553450	5350	5350	5350	5350	0
88	20231108	191900	21553450	5350	5350	5350	5350	0
89	20231108	191800	21553450	5350	5350	5350	5350	0
90	20231108	191700	21553450	5350	5350	5350	5350	0
91	20231108	191600	21553450	5350	5350	5350	5350	0
92	20231108	191500	21553450	5350	5350	5350	5350	661
93	20231108	191400	21553450	5350	5350	5350	5350	0
94	20231108	191300	21553450	5350	5350	5350	5350	0
95	20231108	191200	21553450	5350	5350	5350	5350	0
96	20231108	191100	21553450	5350	5350	5350	5350	0
97	20231108	191000	21553450	5350	5350	5350	5350	0
98	20231108	190900	21553450	5350	5350	5350	5350	0
99	20231108	190800	21553450	5350	5350	5350	5350	0
100	20231108	190700	21553450	5350	5350	5350	5350	0
101	20231108	190600	21553450	5350	5350	5350	5350	0
102	20231108	190500	21553450	5350	5350	5350	5350	0
103	20231108	190400	21553450	5350	5350	5350	5350	0
104	20231108	190300	21553450	5350	5350	5350	5350	0
105	20231108	190200	21553450	5350	5350	5350	5350	0
106	20231108	190100	21553450	5350	5350	5350	5350	0
107	20231108	190000	21553450	5350	5350	5350	5350	0
108	20231108	185900	21553450	5350	5350	5350	5350	0
109	20231108	185800	21553450	5350	5350	5350	5350	0
110	20231108	185700	21553450	5350	5350	5350	5350	0
111	20231108	185600	21553450	5350	5350	5350	5350	0
112	20231108	185500	21553450	5350	5350	5350	5350	0
113	20231108	185400	21553450	5350	5350	5350	5350	0
114	20231108	185300	21553450	5350	5350	5350	5350	0
115	20231108	185200	21553450	5350	5350	5350	5350	0
116	20231108	185100	21553450	5350	5350	5350	5350	0
117	20231108	185000	21553450	5350	5350	5350	5350	0
118	20231108	184900	21553450	5350	5350	5350	5350	0
119	20231108	184800	21553450	5350	5350	5350	5350	0
120	20231108	184700	21553450	5350	5350	5350	5350	0
121	20231108	184600	21553450	5350	5350	5350	5350	0
122	20231108	184500	21553450	5350	5350	5350	5350	661
123	20231108	184400	21553450	5350	5350	5350	5350	0
124	20231108	184300	21553450	5350	5350	5350	5350	0
125	20231108	184200	21553450	5350	5350	5350	5350	0
126	20231108	184100	21553450	5350	5350	5350	5350	0
127	20231108	184000	21553450	5350	5350	5350	5350	0
128	20231108	183900	21553450	5350	5350	5350	5350	0
129	20231108	183800	21553450	5350	5350	5350	5350	0
130	20231108	183700	21553450	5350	5350	5350	5350	0
131	20231108	183600	21553450	5350	5350	5350	5350	0
132	20231108	183500	21553450	5350	5350	5350	5350	0
133	20231108	183400	21553450	5350	5350	5350	5350	0
134	20231108	183300	21553450	5350	5350	5350	5350	0
135	20231108	183200	21553450	5350	5350	5350	5350	0
136	20231108	183100	21553450	5350	5350	5350	5350	0
137	20231108	183000	21553450	5350	5350	5350	5350	0
138	20231108	182900	21553450	5350	5350	5350	5350	0
139	20231108	182800	21553450	5350	5350	5350	5350	0
140	20231108	182700	21553450	5350	5350	5350	5350	0
141	20231108	182600	21553450	5350	5350	5350	5350	0
142	20231108	182500	21553450	5350	5350	5350	5350	0
143	20231108	182400	21553450	5350	5350	5350	5350	0
144	20231108	182300	21553450	5350	5350	5350	5350	0
145	20231108	182200	21553450	5350	5350	5350	5350	0
146	20231108	182100	21553450	5350	5350	5350	5350	0
147	20231108	182000	21553450	5350	5350	5350	5350	0
148	20231108	181900	21553450	5350	5350	5350	5350	0
149	20231108	181800	21553450	5350	5350	5350	5350	0
150	20231108	181700	21553450	5350	5350	5350	5350	0
151	20231108	181600	21553450	5350	5350	5350	5350	0
152	20231108	181500	21553450	5350	5350	5350	5350	661
153	20231108	181400	21553450	5350	5350	5350	5350	0
154	20231108	181300	21553450	5350	5350	5350	5350	0
155	20231108	181200	21553450	5350	5350	5350	5350	0
156	20231108	181100	21553450	5350	5350	5350	5350	0
157	20231108	181000	21553450	5350	5350	5350	5350	0
158	20231108	180900	21553450	5350	5350	5350	5350	0
159	20231108	180800	21553450	5350	5350	5350	5350	0
160	20231108	180700	21553450	5350	5350	5350	5350	0
161	20231108	180600	21553450	5350	5350	5350	5350	0
162	20231108	180500	21553450	5350	5350	5350	5350	0
163	20231108	180400	21553450	5350	5350	5350	5350	0
164	20231108	180300	21553450	5350	5350	5350	5350	0
165	20231108	180200	21553450	5350	5350	5350	5350	0
166	20231108	180100	21553450	5350	5350	5350	5350	0
167	20231108	180000	21553450	5350	5350	5350	5350	0
168	20231108	175900	21553450	5350	5350	5350	5350	0
169	20231108	175800	21553450	5350	5350	5350	5350	0
170	20231108	175700	21553450	5350	5350	5350	5350	0
171	20231108	175600	21553450	5350	5350	5350	5350	0
172	20231108	175500	21553450	5350	5350	5350	5350	0
173	20231108	175400	21553450	5350	5350	5350	5350	0
174	20231108	175300	21553450	5350	5350	5350	5350	0
175	20231108	175200	21553450	5350	5350	5350	5350	0
176	20231108	175100	21553450	5350	5350	5350	5350	0
177	20231108	175000	21553450	5350	5350	5350	5350	0
178	20231108	174900	21553450	5350	5350	5350	5350	0
179	20231108	174800	21553450	5350	5350	5350	5350	0
180	20231108	174700	21553450	5350	5350	5350	5350	0
181	20231108	174600	21553450	5350	5350	5350	5350	0
182	20231108	174500	21553450	5350	5350	5350	5350	661
183	20231108	174400	21553450	5350	5350	5350	5350	0
184	20231108	174300	21553450	5350	5350	5350	5350	0
185	20231108	174200	21553450	5350	5350	5350	5350	0
186	20231108	174100	21553450	5350	5350	5350	5350	0
187	20231108	174000	21553450	5350	5350	5350	5350	0
188	20231108	173900	21553450	5350	5350	5350	5350	0
189	20231108	173800	21553450	5350	5350	5350	5350	0
190	20231108	173700	21553450	5350	5350	5350	5350	0
191	20231108	173600	21553450	5350	5350	5350	5350	0
192	20231108	173500	21553450	5350	5350	5350	5350	0
193	20231108	173400	21553450	5350	5350	5350	5350	0
194	20231108	173300	21553450	5350	5350	5350	5350	0
195	20231108	173200	21553450	5350	5350	5350	5350	0
196	20231108	173100	21553450	5350	5350	5350	5350	0
197	20231108	173000	21553450	5350	5350	5350	5350	0
198	20231108	172900	21553450	5350	5350	5350	5350	0
199	20231108	172800	21553450	5350	5350	5350	5350	0
200	20231108	172700	21553450	5350	5350	5350	5350	0
201	20231108	172600	21553450	5350	5350	5350	5350	0
202	20231108	172500	21553450	5350	5350	5350	5350	0
203	20231108	172400	21553450	5350	5350	5350	5350	0
204	20231108	172300	21553450	5350	5350	5350	5350	0
205	20231108	172200	21553450	5350	5350	5350	5350	0
206	20231108	172100	21553450	5350	5350	5350	5350	0
207	20231108	172000	21553450	5350	5350	5350	5350	0
208	20231108	171900	21553450	5350	5350	5350	5350	0
209	20231108	171800	21553450	5350	5350	5350	5350	0
210	20231108	171700	21553450	5350	5350	5350	5350	0
211	20231108	171600	21553450	5350	5350	5350	5350	0
212	20231108	171500	21553450	5350	5350	5350	5350	661
213	20231108	171400	21553450	5350	5350	5350	5350	0
214	20231108	171300	21553450	5350	5350	5350	5350	0
215	20231108	171200	21553450	5350	5350	5350	5350	0
216	20231108	171100	21553450	5350	5350	5350	5350	0
217	20231108	171000	21553450	5350	5350	5350	5350	0
218	20231108	170900	21553450	5350	5350	5350	5350	0
219	20231108	170800	21553450	5350	5350	5350	5350	0
220	20231108	170700	21553450	5350	5350	5350	5350	0
221	20231108	170600	21553450	5350	5350	5350	5350	0
222	20231108	170500	21553450	5350	5350	5350	5350	0
223	20231108	170400	21553450	5350	5350	5350	5350	0
224	20231108	170300	21553450	5350	5350	5350	5350	0
225	20231108	170200	21553450	5350	5350	5350	5350	0
226	20231108	170100	21553450	5350	5350	5350	5350	0
227	20231108	170000	21553450	5350	5350	5350	5350	0
228	20231108	165900	21553450	5350	5350	5350	5350	0
229	20231108	165800	21553450	5350	5350	5350	5350	0
230	20231108	165700	21553450	5350	5350	5350	5350	0
231	20231108	165600	21553450	5350	5350	5350	5350	0
232	20231108	165500	21553450	5350	5350	5350	5350	0
233	20231108	165400	21553450	5350	5350	5350	5350	0
234	20231108	165300	21553450	5350	5350	5350	5350	0
235	20231108	165200	21553450	5350	5350	5350	5350	0
236	20231108	165100	21553450	5350	5350	5350	5350	0
237	20231108	165000	21553450	5350	5350	5350	5350	0
238	20231108	164900	21553450	5350	5350	5350	5350	0
239	20231108	164800	21553450	5350	5350	5350	5350	0
240	20231108	164700	21553450	5350	5350	5350	5350	0
241	20231108	164600	21553450	5350	5350	5350	5350	0
242	20231108	164500	21553450	5350	5350	5350	5350	661
243	20231108	164400	21553450	5350	5350	5350	5350	0
244	20231108	164300	21553450	5350	5350	5350	5350	0
245	20231108	164200	21553450	5350	5350	5350	5350	0
246	20231108	164100	21553450	5350	5350	5350	5350	0
247	20231108	164000	21553450	5350	5350	5350	5350	0
248	20231108	163900	21553450	5350	5350	5350	5350	0
249	20231108	163800	21553450	5350	5350	5350	5350	0
250	20231108	163700	21553450	5350	5350	5350	5350	0
251	20231108	163600	21553450	5350	5350	5350	5350	0
252	20231108	163500	21553450	5350	5350	5350	5350	0
253	20231108	163400	21553450	5350	5350	5350	5350	0
254	20231108	163300	21553450	5350	5350	5350	5350	0
255	20231108	163200	21553450	5350	5350	5350	5350	0
256	20231108	163100	21553450	5350	5350	5350	5350	0
257	20231108	163000	21553450	5350	5350	5350	5350	0
258	20231108	162900	21553450	5350	5350	5350	5350	0
259	20231108	162800	21553450	5350	5350	5350	5350	0
260	20231108	162700	21553450	5350	5350	5350	5350	0
261	20231108	162600	21553450	5350	5350	5350	5350	0
262	20231108	162500	21553450	5350	5350	5350	5350	0
263	20231108	162400	21553450	5350	5350	5350	5350	0
264	20231108	162300	21553450	5350	5350	5350	5350	0
265	20231108	162200	21553450	5350	5350	5350	5350	0
266	20231108	162100	21553450	5350	5350	5350	5350	0
267	20231108	162000	21553450	5350	5350	5350	5350	0
268	20231108	161900	21553450	5350	5350	5350	5350	0
269	20231108	161800	21553450	5350	5350	5350	5350	0
270	20231108	161700	21553450	5350	5350	5350	5350	0
271	20231108	161600	21553450	5350	5350	5350	5350	0
272	20231108	161500	21553450	5350	5350	5350	5350	661
273	20231108	161400	21553450	5350	5350	5350	5350	0
274	20231108	161300	21553450	5350	5350	5350	5350	0
275	20231108	161200	21553450	5350	5350	5350	5350	0
276	20231108	161100	21553450	5350	5350	5350	5350	0
277	20231108	161000	21553450	5350	5350	5350	5350	0
278	20231108	160900	21553450	5350	5350	5350	5350	0
279	20231108	160800	21553450	5350	5350	5350	5350	0
280	20231108	160700	21553450	5350	5350	5350	5350	0
281	20231108	160600	21553450	5350	5350	5350	5350	0
282	20231108	160500	21553450	5350	5350	5350	5350	0
283	20231108	160400	21553450	5350	5350	5350	5350	0
284	20231108	160300	21553450	5350	5350	5350	5350	0
285	20231108	160200	21553450	5350	5350	5350	5350	0
286	20231108	160100	21553450	5350	5350	5350	5350	0
287	20231108	160000	21553450	5350	5350	5350	5350	0
288	20231108	155900	21553450	5350	5350	5350	5350	0
289	20231108	155800	21553450	5350	5350	5350	5350	0
290	20231108	155700	21553450	5350	5350	5350	5350	0
291	20231108	155600	21553450	5350	5350	5350	5350	0
292	20231108	155500	21553450	5350	5350	5350	5350	0
293	20231108	155400	21553450	5350	5350	5350	5350	0
294	20231108	155300	21553450	5350	5350	5350	5350	0
295	20231108	155200	21553450	5350	5350	5350	5350	0
296	20231108	155100	21553450	5350	5350	5350	5350	0
297	20231108	155000	21553450	5350	5350	5350	5350	0
298	20231108	154900	21553450	5350	5350	5350	5350	0
299	20231108	154800	21553450	5350	5350	5350	5350	0
300	20231108	154700	21553450	5350	5350	5350	5350	0
301	20231108	154600	21553450	5350	5350	5350	5350	0
302	20231108	154500	21553450	5350	5350	5350	5350	661
303	20231108	154400	21553450	5350	5350	5350	5350	0
304	20231108	154300	21553450	5350	5350	5350	5350	0
305	20231108	154200	21553450	5350	5350	5350	5350	0
306	20231108	154100	21553450	5350	5350	5350	5350	0
307	20231108	154000	21553450	5350	5350	5350	5350	0
308	20231108	153900	21553450	5350	5350	5350	5350	0
309	20231108	153800	21553450	5350	5350	5350	5350	0
310	20231108	153700	21553450	5350	5350	5350	5350	0
311	20231108	153600	21553450	5350	5350	5350	5350	0
312	20231108	153500	21553450	5350	5350	5350	5350	0
313	20231108	153400	21553450	5350	5350	5350	5350	0
314	20231108	153300	21553450	5350	5350	5350	5350	0
315	20231108	153200	21553450	5350	5350	5350	5350	0
316	20231108	153100	21553450	5350	5350	5350	5350	0
317	20231108	153000	21553450	5350	5350	5350	5350	661
318	20231108	152900	18017100	5350	5350	5350	5350	0
319	20231108	152800	18017100	5350	5350	5350	5350	0
320	20231108	152700	18017100	5350	5350	5350	5350	0
321	20231108	152600	18017100	5350	5350	5350	5350	0
322	20231108	152500	18017100	5350	5350	5350	5350	0
323	20231108	152400	18017100	5350	5350	5350	5350	0
324	20231108	152300	18017100	5350	5350	5350	5350	0
325	20231108	152200	18017100	5350	5350	5350	5350	0
326	20231108	152100	18017100	5350	5350	5350	5350	0
327	20231108	152000	18017100	5350	5350	5350	5350	0
328	20231108	151900	18017100	5350	5350	5350	5330	34
329	20231108	151800	17835410	5350	5350	5350	5350	0
330	20231108	151700	17835410	5350	5350	5350	5350	0
331	20231108	151600	17835410	5350	5350	5350	5350	0
332	20231108	151500	17835410	5350	5350	5350	5350	0
333	20231108	151400	17835410	5350	5350	5350	5350	0
334	20231108	151300	17835410	5350	5350	5350	5350	0
335	20231108	151200	17835410	5350	5350	5350	5350	0
336	20231108	151100	17835410	5350	5350	5350	5350	0
337	20231108	151000	17835410	5350	5350	5350	5350	0
338	20231108	150900	17835410	5350	5350	5350	5350	0
339	20231108	150800	17835410	5350	5350	5350	5350	0
340	20231108	150700	17835410	5350	5350	5350	5350	0
341	20231108	150600	17835410	5350	5350	5350	5350	0
342	20231108	150500	17835410	5350	5350	5350	5350	0
343	20231108	150400	17835410	5350	5350	5350	5350	0
344	20231108	150300	17835410	5350	5350	5350	5350	0
345	20231108	150200	17835410	5350	5350	5350	5350	0
346	20231108	150100	17835410	5350	5350	5350	5350	19
347	20231108	150000	17733760	5350	5350	5350	5350	0
348	20231108	145900	17733760	5350	5350	5350	5350	0
349	20231108	145800	17733760	5350	5350	5350	5350	0
350	20231108	145700	17733760	5350	5350	5350	5350	0
351	20231108	145600	17733760	5350	5350	5350	5350	0
352	20231108	145500	17733760	5350	5350	5350	5350	0
353	20231108	145400	17733760	5350	5350	5350	5350	0
354	20231108	145300	17733760	5350	5350	5350	5350	1
355	20231108	145200	17728410	5350	5350	5350	5350	0
356	20231108	145100	17728410	5350	5350	5350	5350	0
357	20231108	145000	17728410	5350	5350	5350	5350	0
358	20231108	144900	17728410	5350	5350	5350	5350	0
359	20231108	144800	17728410	5350	5350	5350	5350	0
360	20231108	144700	17728410	5350	5350	5350	5350	0
361	20231108	144600	17728410	5350	5340	5350	5340	5
362	20231108	144500	17701690	5350	5350	5350	5350	0
363	20231108	144400	17701690	5350	5350	5350	5350	0
364	20231108	144300	17701690	5350	5370	5370	5350	20
365	20231108	144200	17594670	5360	5360	5360	5360	1
366	20231108	144100	17589310	5370	5370	5370	5370	1
367	20231108	144000	17583940	5360	5360	5360	5360	2
368	20231108	143900	17573220	5370	5370	5370	5370	0
369	20231108	143800	17573220	5370	5370	5370	5370	1
370	20231108	143700	17567850	5360	5360	5370	5360	17
371	20231108	143600	17476720	5370	5370	5370	5370	0
372	20231108	143500	17476720	5370	5370	5370	5370	1
373	20231108	143400	17471350	5360	5360	5360	5360	191
374	20231108	143300	16447590	5380	5380	5380	5380	0
375	20231108	143200	16447590	5380	5380	5380	5380	0
376	20231108	143100	16447590	5380	5380	5380	5380	0
377	20231108	143000	16447590	5380	5380	5380	5380	0
378	20231108	142900	16447590	5380	5380	5380	5380	0
379	20231108	142800	16447590	5380	5380	5380	5380	0
380	20231108	142700	16447590	5380	5380	5380	5380	0
381	20231108	142600	16447590	5380	5380	5380	5380	0
382	20231108	142500	16447590	5380	5370	5380	5370	2
383	20231108	142400	16436840	5360	5360	5360	5360	2
384	20231108	142300	16426120	5380	5380	5380	5380	0
385	20231108	142200	16426120	5380	5380	5380	5380	1
386	20231108	142100	16420740	5380	5380	5380	5380	0
387	20231108	142000	16420740	5380	5380	5380	5380	0
388	20231108	141900	16420740	5380	5380	5380	5380	0
389	20231108	141800	16420740	5380	5380	5380	5380	0
390	20231108	141700	16420740	5380	5380	5380	5380	0
391	20231108	141600	16420740	5380	5380	5380	5380	0
392	20231108	141500	16420740	5380	5380	5380	5380	0
393	20231108	141400	16420740	5380	5380	5380	5380	0
394	20231108	141300	16420740	5380	5380	5380	5380	0
395	20231108	141200	16420740	5380	5380	5380	5380	0
396	20231108	141100	16420740	5380	5380	5380	5380	0
397	20231108	141000	16420740	5380	5380	5380	5380	0
398	20231108	140900	16420740	5380	5380	5380	5380	0
399	20231108	140800	16420740	5380	5380	5380	5380	0
400	20231108	140700	16420740	5380	5380	5380	5380	0
401	20231108	140600	16420740	5380	5380	5380	5380	0
402	20231108	140500	16420740	5380	5380	5380	5380	0
403	20231108	140400	16420740	5380	5380	5380	5380	0
404	20231108	140300	16420740	5380	5380	5380	5380	0
405	20231108	140200	16420740	5380	5380	5380	5380	0
406	20231108	140100	16420740	5380	5380	5380	5380	0
407	20231108	140000	16420740	5380	5380	5380	5380	0
408	20231108	135900	16420740	5380	5380	5380	5380	0
409	20231108	135800	16420740	5380	5380	5380	5380	0
410	20231108	135700	16420740	5380	5380	5380	5380	0
411	20231108	135600	16420740	5380	5380	5380	5380	0
412	20231108	135500	16420740	5380	5380	5380	5380	0
413	20231108	135400	16420740	5380	5380	5380	5380	0
414	20231108	135300	16420740	5380	5380	5380	5380	0
415	20231108	135200	16420740	5380	5380	5380	5380	0
416	20231108	135100	16420740	5380	5380	5380	5380	0
417	20231108	135000	16420740	5380	5380	5380	5380	0
418	20231108	134900	16420740	5380	5380	5380	5380	0
419	20231108	134800	16420740	5380	5380	5380	5380	0
420	20231108	134700	16420740	5380	5380	5380	5380	0
421	20231108	134600	16420740	5380	5380	5380	5380	0
422	20231108	134500	16420740	5380	5380	5380	5380	0
423	20231108	134400	16420740	5380	5380	5380	5380	0
424	20231108	134300	16420740	5380	5380	5380	5380	0
425	20231108	134200	16420740	5380	5380	5380	5380	0
426	20231108	134100	16420740	5380	5380	5380	5380	0
427	20231108	134000	16420740	5380	5380	5380	5380	0
428	20231108	133900	16420740	5380	5380	5380	5380	0
429	20231108	133800	16420740	5380	5380	5380	5380	0
430	20231108	133700	16420740	5380	5380	5380	5380	0
431	20231108	133600	16420740	5380	5380	5380	5380	0
432	20231108	133500	16420740	5380	5380	5380	5380	0
433	20231108	133400	16420740	5380	5380	5380	5380	0
434	20231108	133300	16420740	5380	5380	5380	5380	0
435	20231108	133200	16420740	5380	5380	5380	5380	0
436	20231108	133100	16420740	5380	5380	5380	5380	0
437	20231108	133000	16420740	5380	5380	5380	5380	0
438	20231108	132900	16420740	5380	5380	5380	5380	0
439	20231108	132800	16420740	5380	5380	5380	5380	0
440	20231108	132700	16420740	5380	5380	5380	5380	0
441	20231108	132600	16420740	5380	5380	5380	5380	0
442	20231108	132500	16420740	5380	5380	5380	5380	0
443	20231108	132400	16420740	5380	5380	5380	5380	0
444	20231108	132300	16420740	5380	5380	5380	5380	0
445	20231108	132200	16420740	5380	5380	5380	5380	0
446	20231108	132100	16420740	5380	5380	5380	5380	0
447	20231108	132000	16420740	5380	5380	5380	5380	0
448	20231108	131900	16420740	5380	5380	5380	5380	0
449	20231108	131800	16420740	5380	5380	5380	5380	1
450	20231108	131700	16415360	5370	5370	5370	5370	0
451	20231108	131600	16415360	5370	5370	5370	5370	0
452	20231108	131500	16415360	5370	5370	5370	5370	0
453	20231108	131400	16415360	5370	5370	5370	5370	0
454	20231108	131300	16415360	5370	5370	5370	5370	0
455	20231108	131200	16415360	5370	5370	5370	5370	0
456	20231108	131100	16415360	5370	5370	5370	5370	1
457	20231108	131000	16409990	5370	5370	5370	5370	0
458	20231108	130900	16409990	5370	5370	5370	5370	1
459	20231108	130800	16404620	5380	5380	5380	5380	0
460	20231108	130700	16404620	5380	5380	5380	5380	0
461	20231108	130600	16404620	5380	5370	5380	5370	5
462	20231108	130500	16377760	5340	5340	5340	5340	0
463	20231108	130400	16377760	5340	5340	5340	5340	0
464	20231108	130300	16377760	5340	5330	5340	5330	79
465	20231108	130200	15956500	5330	5330	5330	5330	0
466	20231108	130100	15956500	5330	5330	5330	5330	0
467	20231108	130000	15956500	5330	5330	5330	5330	0
468	20231108	125900	15956500	5330	5330	5330	5330	0
469	20231108	125800	15956500	5330	5330	5330	5330	0
470	20231108	125700	15956500	5330	5330	5330	5330	0
471	20231108	125600	15956500	5330	5330	5330	5330	0
472	20231108	125500	15956500	5330	5330	5330	5330	2
473	20231108	125400	15945840	5330	5330	5330	5330	0
474	20231108	125300	15945840	5330	5330	5330	5330	0
475	20231108	125200	15945840	5330	5330	5330	5330	0
476	20231108	125100	15945840	5330	5330	5330	5330	3
477	20231108	125000	15929850	5340	5340	5340	5340	0
478	20231108	124900	15929850	5340	5340	5340	5340	0
479	20231108	124800	15929850	5340	5340	5340	5340	0
480	20231108	124700	15929850	5340	5340	5340	5340	0
481	20231108	124600	15929850	5340	5340	5340	5340	0
482	20231108	124500	15929850	5340	5340	5340	5340	0
483	20231108	124400	15929850	5340	5340	5340	5340	0
484	20231108	124300	15929850	5340	5340	5340	5340	0
485	20231108	124200	15929850	5340	5340	5340	5340	0
486	20231108	124100	15929850	5340	5340	5340	5340	0
487	20231108	124000	15929850	5340	5340	5340	5340	0
488	20231108	123900	15929850	5340	5340	5340	5340	0
489	20231108	123800	15929850	5340	5340	5340	5340	0
490	20231108	123700	15929850	5340	5340	5340	5340	2
491	20231108	123600	15919170	5330	5330	5330	5330	0
492	20231108	123500	15919170	5330	5330	5330	5330	0
493	20231108	123400	15919170	5330	5330	5330	5330	1
494	20231108	123300	15913840	5340	5340	5340	5340	0
495	20231108	123200	15913840	5340	5340	5340	5330	22
496	20231108	123100	15796560	5330	5330	5330	5330	1
497	20231108	123000	15791230	5340	5340	5340	5340	0
498	20231108	122900	15791230	5340	5330	5340	5330	74
499	20231108	122800	15396800	5330	5330	5340	5300	31
500	20231108	122700	15231970	5340	5340	5340	5340	0
501	20231108	122600	15231970	5340	5340	5340	5340	0
502	20231108	122500	15231970	5340	5340	5340	5340	0
503	20231108	122400	15231970	5340	5340	5340	5330	88
504	20231108	122300	14762320	5340	5380	5380	5330	633
505	20231108	122200	11383080	5350	5390	5390	5330	166
506	20231108	122100	10496900	5390	5390	5390	5390	1
507	20231108	122000	10491510	5400	5400	5400	5400	0
508	20231108	121900	10491510	5400	5400	5400	5400	0
509	20231108	121800	10491510	5400	5400	5400	5400	0
510	20231108	121700	10491510	5400	5400	5400	5400	1
511	20231108	121600	10486110	5380	5380	5380	5380	0
512	20231108	121500	10486110	5380	5380	5380	5380	0
513	20231108	121400	10486110	5380	5380	5380	5380	0
514	20231108	121300	10486110	5380	5390	5390	5380	2
515	20231108	121200	10475340	5400	5400	5400	5400	0
516	20231108	121100	10475340	5400	5400	5400	5400	0
517	20231108	121000	10475340	5400	5400	5400	5400	0
518	20231108	120900	10475340	5400	5400	5400	5400	1
519	20231108	120800	10469940	5390	5390	5390	5390	0
520	20231108	120700	10469940	5390	5390	5390	5390	0
521	20231108	120600	10469940	5390	5390	5390	5390	0
522	20231108	120500	10469940	5390	5390	5390	5390	1
523	20231108	120400	10464550	5400	5400	5400	5400	0
524	20231108	120300	10464550	5400	5400	5400	5400	0
525	20231108	120200	10464550	5400	5400	5400	5400	0
526	20231108	120100	10464550	5400	5400	5400	5400	0
527	20231108	120000	10464550	5400	5400	5400	5400	0
528	20231108	115900	10464550	5400	5400	5400	5400	0
529	20231108	115800	10464550	5400	5400	5400	5400	0
530	20231108	115700	10464550	5400	5400	5400	5400	0
531	20231108	115600	10464550	5400	5400	5400	5400	3
532	20231108	115500	10448350	5400	5400	5400	5400	0
533	20231108	115400	10448350	5400	5400	5400	5400	0
534	20231108	115300	10448350	5400	5400	5400	5400	0
535	20231108	115200	10448350	5400	5400	5400	5400	0
536	20231108	115100	10448350	5400	5400	5400	5400	50
537	20231108	115000	10178350	5410	5410	5410	5410	0
538	20231108	114900	10178350	5410	5410	5410	5410	0
539	20231108	114800	10178350	5410	5410	5410	5410	0
540	20231108	114700	10178350	5410	5410	5410	5410	0
541	20231108	114600	10178350	5410	5410	5410	5410	0
542	20231108	114500	10178350	5410	5410	5410	5410	0
543	20231108	114400	10178350	5410	5410	5410	5410	0
544	20231108	114300	10178350	5410	5410	5410	5410	0
545	20231108	114200	10178350	5410	5410	5410	5410	0
546	20231108	114100	10178350	5410	5410	5410	5410	0
547	20231108	114000	10178350	5410	5400	5410	5400	2
548	20231108	113900	10167540	5410	5410	5410	5410	0
549	20231108	113800	10167540	5410	5410	5410	5400	3
550	20231108	113700	10151320	5420	5420	5420	5420	0
551	20231108	113600	10151320	5420	5420	5420	5420	0
552	20231108	113500	10151320	5420	5420	5420	5420	1
553	20231108	113400	10145900	5420	5420	5420	5420	0
554	20231108	113300	10145900	5420	5420	5420	5420	0
555	20231108	113200	10145900	5420	5420	5420	5420	0
556	20231108	113100	10145900	5420	5420	5420	5420	0
557	20231108	113000	10145900	5420	5420	5420	5420	1
558	20231108	112900	10140480	5400	5400	5400	5400	0
559	20231108	112800	10140480	5400	5400	5400	5400	0
560	20231108	112700	10140480	5400	5400	5400	5400	100
561	20231108	112600	9600480	5400	5400	5400	5400	0
562	20231108	112500	9600480	5400	5400	5400	5400	0
563	20231108	112400	9600480	5400	5400	5400	5400	0
564	20231108	112300	9600480	5400	5400	5400	5400	0
565	20231108	112200	9600480	5400	5400	5400	5400	0
566	20231108	112100	9600480	5400	5400	5400	5400	0
567	20231108	112000	9600480	5400	5400	5400	5400	0
568	20231108	111900	9600480	5400	5400	5400	5400	0
569	20231108	111800	9600480	5400	5400	5400	5400	0
570	20231108	111700	9600480	5400	5400	5400	5400	0
571	20231108	111600	9600480	5400	5400	5400	5400	0
572	20231108	111500	9600480	5400	5400	5400	5400	0
573	20231108	111400	9600480	5400	5400	5400	5400	0
574	20231108	111300	9600480	5400	5400	5400	5400	1
575	20231108	111200	9595080	5400	5400	5400	5400	0
576	20231108	111100	9595080	5400	5400	5400	5400	0
577	20231108	111000	9595080	5400	5400	5400	5400	0
578	20231108	110900	9595080	5400	5400	5400	5400	0
579	20231108	110800	9595080	5400	5400	5400	5400	0
580	20231108	110700	9595080	5400	5400	5400	5400	0
581	20231108	110600	9595080	5400	5400	5400	5400	0
582	20231108	110500	9595080	5400	5400	5400	5400	0
583	20231108	110400	9595080	5400	5400	5400	5400	1
584	20231108	110300	9589680	5390	5390	5390	5390	1
585	20231108	110200	9584290	5400	5400	5400	5400	0
586	20231108	110100	9584290	5400	5400	5400	5400	0
587	20231108	110000	9584290	5400	5400	5400	5400	0
588	20231108	105900	9584290	5400	5400	5400	5400	0
589	20231108	105800	9584290	5400	5400	5400	5400	0
590	20231108	105700	9584290	5400	5390	5400	5390	2
591	20231108	105600	9573500	5400	5400	5400	5400	0
592	20231108	105500	9573500	5400	5400	5400	5400	30
593	20231108	105400	9411500	5400	5400	5400	5400	0
594	20231108	105300	9411500	5400	5400	5400	5400	0
595	20231108	105200	9411500	5400	5400	5400	5400	0
596	20231108	105100	9411500	5400	5400	5400	5400	0
597	20231108	105000	9411500	5400	5400	5400	5400	0
598	20231108	104900	9411500	5400	5400	5400	5400	0
599	20231108	104800	9411500	5400	5400	5400	5400	0
600	20231108	104700	9411500	5400	5400	5400	5400	3
601	20231108	104600	9395300	5420	5420	5420	5420	0
602	20231108	104500	9395300	5420	5420	5420	5420	0
603	20231108	104400	9395300	5420	5420	5420	5420	0
604	20231108	104300	9395300	5420	5420	5420	5420	0
605	20231108	104200	9395300	5420	5400	5420	5400	99
606	20231108	104100	8860680	5400	5400	5400	5400	0
607	20231108	104000	8860680	5400	5400	5400	5400	0
608	20231108	103900	8860680	5400	5400	5400	5400	0
609	20231108	103800	8860680	5400	5400	5400	5400	0
610	20231108	103700	8860680	5400	5400	5400	5400	0
611	20231108	103600	8860680	5400	5400	5400	5400	0
612	20231108	103500	8860680	5400	5400	5400	5400	2
613	20231108	103400	8849880	5420	5420	5420	5420	1
614	20231108	103300	8844460	5370	5400	5400	5370	100
615	20231108	103200	8306430	5420	5420	5420	5420	0
616	20231108	103100	8306430	5420	5420	5420	5420	1
617	20231108	103000	8301010	5420	5420	5420	5420	0
618	20231108	102900	8301010	5420	5420	5420	5420	0
619	20231108	102800	8301010	5420	5410	5420	5410	4
620	20231108	102700	8279360	5420	5420	5420	5420	0
621	20231108	102600	8279360	5420	5410	5420	5410	3
622	20231108	102500	8263120	5420	5420	5420	5420	0
623	20231108	102400	8263120	5420	5420	5420	5420	0
624	20231108	102300	8263120	5420	5420	5420	5420	0
625	20231108	102200	8263120	5420	5420	5420	5420	37
626	20231108	102100	8062580	5420	5420	5420	5420	0
627	20231108	102000	8062580	5420	5420	5420	5420	0
628	20231108	101900	8062580	5420	5420	5420	5420	0
629	20231108	101800	8062580	5420	5420	5420	5420	0
630	20231108	101700	8062580	5420	5420	5420	5420	0
631	20231108	101600	8062580	5420	5420	5420	5420	0
632	20231108	101500	8062580	5420	5420	5420	5420	0
633	20231108	101400	8062580	5420	5420	5420	5420	0
634	20231108	101300	8062580	5420	5420	5420	5420	0
635	20231108	101200	8062580	5420	5420	5420	5420	0
636	20231108	101100	8062580	5420	5420	5420	5420	0
637	20231108	101000	8062580	5420	5420	5420	5420	0
638	20231108	100900	8062580	5420	5420	5420	5420	0
639	20231108	100800	8062580	5420	5420	5420	5420	0
640	20231108	100700	8062580	5420	5420	5420	5420	0
641	20231108	100600	8062580	5420	5420	5420	5420	1
642	20231108	100500	8057160	5380	5400	5400	5380	9
643	20231108	100400	8008680	5420	5420	5420	5420	0
644	20231108	100300	8008680	5420	5420	5420	5420	0
645	20231108	100200	8008680	5420	5420	5420	5420	0
646	20231108	100100	8008680	5420	5400	5420	5400	8
647	20231108	100000	7965360	5420	5420	5420	5420	0
648	20231108	095900	7965360	5420	5420	5420	5420	0
649	20231108	095800	7965360	5420	5420	5420	5420	0
650	20231108	095700	7965360	5420	5420	5420	5420	0
651	20231108	095600	7965360	5420	5420	5420	5420	0
652	20231108	095500	7965360	5420	5420	5420	5420	0
653	20231108	095400	7965360	5420	5420	5420	5420	1
654	20231108	095300	7959940	5420	5420	5420	5420	0
655	20231108	095200	7959940	5420	5420	5420	5420	0
656	20231108	095100	7959940	5420	5420	5420	5420	2
657	20231108	095000	7949100	5410	5420	5420	5410	3
658	20231108	094900	7932850	5410	5410	5410	5410	0
659	20231108	094800	7932850	5410	5410	5410	5410	0
660	20231108	094700	7932850	5410	5420	5420	5410	6
661	20231108	094600	7900370	5400	5400	5400	5400	0
662	20231108	094500	7900370	5400	5400	5400	5400	0
663	20231108	094400	7900370	5400	5410	5410	5400	6
664	20231108	094300	7867930	5430	5430	5430	5430	0
665	20231108	094200	7867930	5430	5430	5430	5430	0
666	20231108	094100	7867930	5430	5430	5430	5430	0
667	20231108	094000	7867930	5430	5430	5430	5430	0
668	20231108	093900	7867930	5430	5430	5430	5430	5
669	20231108	093800	7840780	5430	5430	5430	5430	0
670	20231108	093700	7840780	5430	5430	5430	5430	0
671	20231108	093600	7840780	5430	5430	5430	5430	0
672	20231108	093500	7840780	5430	5430	5430	5430	0
673	20231108	093400	7840780	5430	5430	5430	5430	0
674	20231108	093300	7840780	5430	5420	5430	5420	63
675	20231108	093200	7499310	5420	5410	5420	5380	32
676	20231108	093100	7326080	5420	5420	5420	5420	1
677	20231108	093000	7320660	5420	5420	5420	5420	0
678	20231108	092900	7320660	5420	5420	5420	5420	0
679	20231108	092800	7320660	5420	5420	5420	5420	1
680	20231108	092700	7315240	5400	5400	5400	5400	2
681	20231108	092600	7304440	5420	5420	5420	5420	1
682	20231108	092500	7299020	5380	5390	5390	5380	10
683	20231108	092400	7245200	5430	5400	5430	5370	11
684	20231108	092300	7185960	5410	5440	5440	5410	3
685	20231108	092200	7169700	5430	5440	5440	5430	59
686	20231108	092100	6849270	5440	5410	5440	5410	216
687	20231108	092000	5678710	5420	5390	5420	5390	232
688	20231108	091900	4426200	5390	5380	5390	5380	7
689	20231108	091800	4388530	5380	5380	5380	5380	45
690	20231108	091700	4146430	5390	5360	5390	5360	597
691	20231108	091600	945110	5350	5350	5350	5350	2
692	20231108	091500	934410	5350	5350	5350	5350	2
693	20231108	091400	923710	5350	5360	5360	5350	22
694	20231108	091300	805810	5360	5350	5360	5350	2
695	20231108	091200	795100	5350	5350	5350	5350	0
696	20231108	091100	795100	5350	5350	5350	5350	0
697	20231108	091000	795100	5350	5350	5350	5350	0
698	20231108	090900	795100	5350	5320	5350	5320	3
699	20231108	090800	779110	5350	5310	5350	5310	5
700	20231108	090700	752460	5340	5340	5340	5340	12
701	20231108	090600	688380	5360	5350	5360	5350	25
702	20231108	090500	554620	5360	5340	5360	5330	69
703	20231108	090400	185910	5290	5290	5290	5290	2
704	20231108	090300	175330	5340	5270	5340	5270	10
705	20231108	090200	122140	5330	5330	5330	5330	0
706	20231108	090100	122140	5330	5280	5330	5280	12
707	20231108	090000	58700	5360	5350	5360	5270	11