KissMeData/084010/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195300	545159800	13220	13220	13220	13220	313
3	20231108	195200	545159800	13220	13220	13220	13220	0
4	20231108	195100	545159800	13220	13220	13220	13220	0
5	20231108	195000	545159800	13220	13220	13220	13220	0
6	20231108	194900	545159800	13220	13220	13220	13220	0
7	20231108	194800	545159800	13220	13220	13220	13220	0
8	20231108	194700	545159800	13220	13220	13220	13220	0
9	20231108	194600	545159800	13220	13220	13220	13220	0
10	20231108	194500	545159800	13220	13220	13220	13220	0
11	20231108	194400	545159800	13220	13220	13220	13220	0
12	20231108	194300	545159800	13220	13220	13220	13220	0
13	20231108	194200	545159800	13220	13220	13220	13220	0
14	20231108	194100	545159800	13220	13220	13220	13220	0
15	20231108	194000	545159800	13220	13220	13220	13220	0
16	20231108	193900	545159800	13220	13220	13220	13220	0
17	20231108	193800	545159800	13220	13220	13220	13220	0
18	20231108	193700	545159800	13220	13220	13220	13220	0
19	20231108	193600	545159800	13220	13220	13220	13220	0
20	20231108	193500	545159800	13220	13220	13220	13220	0
21	20231108	193400	545159800	13220	13220	13220	13220	0
22	20231108	193300	545159800	13220	13220	13220	13220	0
23	20231108	193200	545159800	13220	13220	13220	13220	0
24	20231108	193100	545159800	13220	13220	13220	13220	0
25	20231108	193000	545159800	13220	13220	13220	13220	0
26	20231108	192900	545159800	13220	13220	13220	13220	0
27	20231108	192800	545159800	13220	13220	13220	13220	0
28	20231108	192700	545159800	13220	13220	13220	13220	0
29	20231108	192600	545159800	13220	13220	13220	13220	0
30	20231108	192500	545159800	13220	13220	13220	13220	0
31	20231108	192400	545159800	13220	13220	13220	13220	0
32	20231108	192300	545159800	13220	13220	13220	13220	313
33	20231108	192200	545159800	13220	13220	13220	13220	0
34	20231108	192100	545159800	13220	13220	13220	13220	0
35	20231108	192000	545159800	13220	13220	13220	13220	0
36	20231108	191900	545159800	13220	13220	13220	13220	0
37	20231108	191800	545159800	13220	13220	13220	13220	0
38	20231108	191700	545159800	13220	13220	13220	13220	0
39	20231108	191600	545159800	13220	13220	13220	13220	0
40	20231108	191500	545159800	13220	13220	13220	13220	0
41	20231108	191400	545159800	13220	13220	13220	13220	0
42	20231108	191300	545159800	13220	13220	13220	13220	0
43	20231108	191200	545159800	13220	13220	13220	13220	0
44	20231108	191100	545159800	13220	13220	13220	13220	0
45	20231108	191000	545159800	13220	13220	13220	13220	0
46	20231108	190900	545159800	13220	13220	13220	13220	0
47	20231108	190800	545159800	13220	13220	13220	13220	0
48	20231108	190700	545159800	13220	13220	13220	13220	0
49	20231108	190600	545159800	13220	13220	13220	13220	0
50	20231108	190500	545159800	13220	13220	13220	13220	0
51	20231108	190400	545159800	13220	13220	13220	13220	0
52	20231108	190300	545159800	13220	13220	13220	13220	0
53	20231108	190200	545159800	13220	13220	13220	13220	0
54	20231108	190100	545159800	13220	13220	13220	13220	0
55	20231108	190000	545159800	13220	13220	13220	13220	0
56	20231108	185900	545159800	13220	13220	13220	13220	0
57	20231108	185800	545159800	13220	13220	13220	13220	0
58	20231108	185700	545159800	13220	13220	13220	13220	0
59	20231108	185600	545159800	13220	13220	13220	13220	0
60	20231108	185500	545159800	13220	13220	13220	13220	0
61	20231108	185400	545159800	13220	13220	13220	13220	0
62	20231108	185300	545159800	13220	13220	13220	13220	313
63	20231108	185200	545159800	13220	13220	13220	13220	0
64	20231108	185100	545159800	13220	13220	13220	13220	0
65	20231108	185000	545159800	13220	13220	13220	13220	0
66	20231108	184900	545159800	13220	13220	13220	13220	0
67	20231108	184800	545159800	13220	13220	13220	13220	0
68	20231108	184700	545159800	13220	13220	13220	13220	0
69	20231108	184600	545159800	13220	13220	13220	13220	0
70	20231108	184500	545159800	13220	13220	13220	13220	0
71	20231108	184400	545159800	13220	13220	13220	13220	0
72	20231108	184300	545159800	13220	13220	13220	13220	0
73	20231108	184200	545159800	13220	13220	13220	13220	0
74	20231108	184100	545159800	13220	13220	13220	13220	0
75	20231108	184000	545159800	13220	13220	13220	13220	0
76	20231108	183900	545159800	13220	13220	13220	13220	0
77	20231108	183800	545159800	13220	13220	13220	13220	0
78	20231108	183700	545159800	13220	13220	13220	13220	0
79	20231108	183600	545159800	13220	13220	13220	13220	0
80	20231108	183500	545159800	13220	13220	13220	13220	0
81	20231108	183400	545159800	13220	13220	13220	13220	0
82	20231108	183300	545159800	13220	13220	13220	13220	0
83	20231108	183200	545159800	13220	13220	13220	13220	0
84	20231108	183100	545159800	13220	13220	13220	13220	0
85	20231108	183000	545159800	13220	13220	13220	13220	0
86	20231108	182900	545159800	13220	13220	13220	13220	0
87	20231108	182800	545159800	13220	13220	13220	13220	0
88	20231108	182700	545159800	13220	13220	13220	13220	0
89	20231108	182600	545159800	13220	13220	13220	13220	0
90	20231108	182500	545159800	13220	13220	13220	13220	0
91	20231108	182400	545159800	13220	13220	13220	13220	0
92	20231108	182300	545159800	13220	13220	13220	13220	313
93	20231108	182200	545159800	13220	13220	13220	13220	0
94	20231108	182100	545159800	13220	13220	13220	13220	0
95	20231108	182000	545159800	13220	13220	13220	13220	0
96	20231108	181900	545159800	13220	13220	13220	13220	0
97	20231108	181800	545159800	13220	13220	13220	13220	0
98	20231108	181700	545159800	13220	13220	13220	13220	0
99	20231108	181600	545159800	13220	13220	13220	13220	0
100	20231108	181500	545159800	13220	13220	13220	13220	0
101	20231108	181400	545159800	13220	13220	13220	13220	0
102	20231108	181300	545159800	13220	13220	13220	13220	0
103	20231108	181200	545159800	13220	13220	13220	13220	0
104	20231108	181100	545159800	13220	13220	13220	13220	0
105	20231108	181000	545159800	13220	13220	13220	13220	0
106	20231108	180900	545159800	13220	13220	13220	13220	0
107	20231108	180800	545159800	13220	13220	13220	13220	0
108	20231108	180700	545159800	13220	13220	13220	13220	0
109	20231108	180600	545159800	13220	13220	13220	13220	0
110	20231108	180500	545159800	13220	13220	13220	13220	0
111	20231108	180400	545159800	13220	13220	13220	13220	0
112	20231108	180300	545159800	13220	13220	13220	13220	0
113	20231108	180200	545159800	13220	13220	13220	13220	0
114	20231108	180100	545159800	13220	13220	13220	13220	0
115	20231108	180000	545159800	13220	13220	13220	13220	0
116	20231108	175900	545159800	13220	13220	13220	13220	0
117	20231108	175800	545159800	13220	13220	13220	13220	0
118	20231108	175700	545159800	13220	13220	13220	13220	0
119	20231108	175600	545159800	13220	13220	13220	13220	0
120	20231108	175500	545159800	13220	13220	13220	13220	0
121	20231108	175400	545159800	13220	13220	13220	13220	0
122	20231108	175300	545159800	13220	13220	13220	13220	313
123	20231108	175200	545159800	13220	13220	13220	13220	0
124	20231108	175100	545159800	13220	13220	13220	13220	0
125	20231108	175000	545159800	13220	13220	13220	13220	0
126	20231108	174900	545159800	13220	13220	13220	13220	0
127	20231108	174800	545159800	13220	13220	13220	13220	0
128	20231108	174700	545159800	13220	13220	13220	13220	0
129	20231108	174600	545159800	13220	13220	13220	13220	0
130	20231108	174500	545159800	13220	13220	13220	13220	0
131	20231108	174400	545159800	13220	13220	13220	13220	0
132	20231108	174300	545159800	13220	13220	13220	13220	0
133	20231108	174200	545159800	13220	13220	13220	13220	0
134	20231108	174100	545159800	13220	13220	13220	13220	0
135	20231108	174000	545159800	13220	13220	13220	13220	0
136	20231108	173900	545159800	13220	13220	13220	13220	0
137	20231108	173800	545159800	13220	13220	13220	13220	0
138	20231108	173700	545159800	13220	13220	13220	13220	0
139	20231108	173600	545159800	13220	13220	13220	13220	0
140	20231108	173500	545159800	13220	13220	13220	13220	0
141	20231108	173400	545159800	13220	13220	13220	13220	0
142	20231108	173300	545159800	13220	13220	13220	13220	0
143	20231108	173200	545159800	13220	13220	13220	13220	0
144	20231108	173100	545159800	13220	13220	13220	13220	0
145	20231108	173000	545159800	13220	13220	13220	13220	0
146	20231108	172900	545159800	13220	13220	13220	13220	0
147	20231108	172800	545159800	13220	13220	13220	13220	0
148	20231108	172700	545159800	13220	13220	13220	13220	0
149	20231108	172600	545159800	13220	13220	13220	13220	0
150	20231108	172500	545159800	13220	13220	13220	13220	0
151	20231108	172400	545159800	13220	13220	13220	13220	0
152	20231108	172300	545159800	13220	13220	13220	13220	313
153	20231108	172200	545159800	13220	13220	13220	13220	0
154	20231108	172100	545159800	13220	13220	13220	13220	0
155	20231108	172000	545159800	13220	13220	13220	13220	0
156	20231108	171900	545159800	13220	13220	13220	13220	0
157	20231108	171800	545159800	13220	13220	13220	13220	0
158	20231108	171700	545159800	13220	13220	13220	13220	0
159	20231108	171600	545159800	13220	13220	13220	13220	0
160	20231108	171500	545159800	13220	13220	13220	13220	0
161	20231108	171400	545159800	13220	13220	13220	13220	0
162	20231108	171300	545159800	13220	13220	13220	13220	0
163	20231108	171200	545159800	13220	13220	13220	13220	0
164	20231108	171100	545159800	13220	13220	13220	13220	0
165	20231108	171000	545159800	13220	13220	13220	13220	0
166	20231108	170900	545159800	13220	13220	13220	13220	0
167	20231108	170800	545159800	13220	13220	13220	13220	0
168	20231108	170700	545159800	13220	13220	13220	13220	0
169	20231108	170600	545159800	13220	13220	13220	13220	0
170	20231108	170500	545159800	13220	13220	13220	13220	0
171	20231108	170400	545159800	13220	13220	13220	13220	0
172	20231108	170300	545159800	13220	13220	13220	13220	0
173	20231108	170200	545159800	13220	13220	13220	13220	0
174	20231108	170100	545159800	13220	13220	13220	13220	0
175	20231108	170000	545159800	13220	13220	13220	13220	0
176	20231108	165900	545159800	13220	13220	13220	13220	0
177	20231108	165800	545159800	13220	13220	13220	13220	0
178	20231108	165700	545159800	13220	13220	13220	13220	0
179	20231108	165600	545159800	13220	13220	13220	13220	0
180	20231108	165500	545159800	13220	13220	13220	13220	0
181	20231108	165400	545159800	13220	13220	13220	13220	0
182	20231108	165300	545159800	13220	13220	13220	13220	313
183	20231108	165200	545159800	13220	13220	13220	13220	0
184	20231108	165100	545159800	13220	13220	13220	13220	0
185	20231108	165000	545159800	13220	13220	13220	13220	0
186	20231108	164900	545159800	13220	13220	13220	13220	0
187	20231108	164800	545159800	13220	13220	13220	13220	0
188	20231108	164700	545159800	13220	13220	13220	13220	0
189	20231108	164600	545159800	13220	13220	13220	13220	0
190	20231108	164500	545159800	13220	13220	13220	13220	0
191	20231108	164400	545159800	13220	13220	13220	13220	0
192	20231108	164300	545159800	13220	13220	13220	13220	0
193	20231108	164200	545159800	13220	13220	13220	13220	0
194	20231108	164100	545159800	13220	13220	13220	13220	0
195	20231108	164000	545159800	13220	13220	13220	13220	0
196	20231108	163900	545159800	13220	13220	13220	13220	0
197	20231108	163800	545159800	13220	13220	13220	13220	0
198	20231108	163700	545159800	13220	13220	13220	13220	0
199	20231108	163600	545159800	13220	13220	13220	13220	0
200	20231108	163500	545159800	13220	13220	13220	13220	0
201	20231108	163400	545159800	13220	13220	13220	13220	0
202	20231108	163300	545159800	13220	13220	13220	13220	0
203	20231108	163200	545159800	13220	13220	13220	13220	0
204	20231108	163100	545159800	13220	13220	13220	13220	0
205	20231108	163000	545159800	13220	13220	13220	13220	0
206	20231108	162900	545159800	13220	13220	13220	13220	0
207	20231108	162800	545159800	13220	13220	13220	13220	0
208	20231108	162700	545159800	13220	13220	13220	13220	0
209	20231108	162600	545159800	13220	13220	13220	13220	0
210	20231108	162500	545159800	13220	13220	13220	13220	0
211	20231108	162400	545159800	13220	13220	13220	13220	0
212	20231108	162300	545159800	13220	13220	13220	13220	313
213	20231108	162200	545159800	13220	13220	13220	13220	0
214	20231108	162100	545159800	13220	13220	13220	13220	0
215	20231108	162000	545159800	13220	13220	13220	13220	0
216	20231108	161900	545159800	13220	13220	13220	13220	0
217	20231108	161800	545159800	13220	13220	13220	13220	0
218	20231108	161700	545159800	13220	13220	13220	13220	0
219	20231108	161600	545159800	13220	13220	13220	13220	0
220	20231108	161500	545159800	13220	13220	13220	13220	0
221	20231108	161400	545159800	13220	13220	13220	13220	0
222	20231108	161300	545159800	13220	13220	13220	13220	0
223	20231108	161200	545159800	13220	13220	13220	13220	0
224	20231108	161100	545159800	13220	13220	13220	13220	0
225	20231108	161000	545159800	13220	13220	13220	13220	0
226	20231108	160900	545159800	13220	13220	13220	13220	0
227	20231108	160800	545159800	13220	13220	13220	13220	0
228	20231108	160700	545159800	13220	13220	13220	13220	0
229	20231108	160600	545159800	13220	13220	13220	13220	0
230	20231108	160500	545159800	13220	13220	13220	13220	0
231	20231108	160400	545159800	13220	13220	13220	13220	0
232	20231108	160300	545159800	13220	13220	13220	13220	0
233	20231108	160200	545159800	13220	13220	13220	13220	0
234	20231108	160100	545159800	13220	13220	13220	13220	0
235	20231108	160000	545159800	13220	13220	13220	13220	0
236	20231108	155900	545159800	13220	13220	13220	13220	0
237	20231108	155800	545159800	13220	13220	13220	13220	0
238	20231108	155700	545159800	13220	13220	13220	13220	0
239	20231108	155600	545159800	13220	13220	13220	13220	0
240	20231108	155500	545159800	13220	13220	13220	13220	0
241	20231108	155400	545159800	13220	13220	13220	13220	0
242	20231108	155300	545159800	13220	13220	13220	13220	313
243	20231108	155200	545159800	13220	13220	13220	13220	0
244	20231108	155100	545159800	13220	13220	13220	13220	0
245	20231108	155000	545159800	13220	13220	13220	13220	0
246	20231108	154900	545159800	13220	13220	13220	13220	0
247	20231108	154800	545159800	13220	13220	13220	13220	0
248	20231108	154700	545159800	13220	13220	13220	13220	0
249	20231108	154600	545159800	13220	13220	13220	13220	0
250	20231108	154500	545159800	13220	13220	13220	13220	0
251	20231108	154400	545159800	13220	13220	13220	13220	0
252	20231108	154300	545159800	13220	13220	13220	13220	0
253	20231108	154200	545159800	13220	13220	13220	13220	0
254	20231108	154100	545159800	13220	13220	13220	13220	0
255	20231108	154000	545159800	13220	13220	13220	13220	0
256	20231108	153900	545159800	13220	13220	13220	13220	0
257	20231108	153800	545159800	13220	13220	13220	13220	0
258	20231108	153700	545159800	13220	13220	13220	13220	0
259	20231108	153600	545159800	13220	13220	13220	13220	0
260	20231108	153500	545159800	13220	13220	13220	13220	0
261	20231108	153400	545159800	13220	13220	13220	13220	0
262	20231108	153300	545159800	13220	13220	13220	13220	0
263	20231108	153200	545159800	13220	13220	13220	13220	0
264	20231108	153100	545159800	13220	13220	13220	13220	0
265	20231108	153000	545159800	13220	13220	13220	13220	313
266	20231108	152900	541021940	13220	13220	13220	13220	0
267	20231108	152800	541021940	13220	13220	13220	13220	0
268	20231108	152700	541021940	13220	13220	13220	13220	0
269	20231108	152600	541021940	13220	13220	13220	13220	0
270	20231108	152500	541021940	13220	13220	13220	13220	0
271	20231108	152400	541021940	13220	13220	13220	13220	0
272	20231108	152300	541021940	13220	13220	13220	13220	0
273	20231108	152200	541021940	13220	13220	13220	13220	0
274	20231108	152100	541021940	13220	13220	13220	13220	0
275	20231108	152000	541021940	13220	13220	13220	13220	0
276	20231108	151900	541021940	13220	13220	13220	13220	6
277	20231108	151800	540942620	13220	13220	13220	13220	11
278	20231108	151700	540797200	13220	13220	13220	13220	11
279	20231108	151600	540651780	13220	13220	13220	13220	0
280	20231108	151500	540651780	13220	13220	13220	13220	18
281	20231108	151400	540413820	13210	13210	13210	13210	560
282	20231108	151300	533016220	13220	13220	13220	13220	0
283	20231108	151200	533016220	13220	13220	13220	13220	486
284	20231108	151100	526591300	13220	13210	13220	13210	877
285	20231108	151000	515001030	13200	13190	13200	13190	202
286	20231108	150900	512335240	13190	13190	13190	13190	260
287	20231108	150800	508905840	13180	13180	13180	13180	0
288	20231108	150700	508905840	13180	13180	13180	13180	24
289	20231108	150600	508589520	13180	13170	13180	13160	1649
290	20231108	150500	486866130	13170	13170	13170	13170	0
291	20231108	150400	486866130	13170	13170	13170	13170	7
292	20231108	150300	486773940	13160	13160	13160	13160	0
293	20231108	150200	486773940	13160	13160	13160	13160	0
294	20231108	150100	486773940	13160	13160	13160	13160	0
295	20231108	150000	486773940	13160	13160	13170	13160	11
296	20231108	145900	486629160	13160	13160	13160	13160	3
297	20231108	145800	486589680	13160	13160	13160	13160	0
298	20231108	145700	486589680	13160	13160	13180	13160	40
299	20231108	145600	486063250	13150	13150	13150	13150	35
300	20231108	145500	485603000	13150	13150	13150	13150	2
301	20231108	145400	485576700	13140	13140	13140	13140	0
302	20231108	145300	485576700	13140	13160	13160	13140	3
303	20231108	145200	485537260	13130	13130	13130	13130	0
304	20231108	145100	485537260	13130	13130	13130	13130	2
305	20231108	145000	485511000	13130	13120	13130	13120	118
306	20231108	144900	483961970	13120	13120	13120	13120	5
307	20231108	144800	483896370	13120	13120	13120	13120	200
308	20231108	144700	481272370	13120	13120	13120	13120	2
309	20231108	144600	481246130	13120	13120	13120	13120	0
310	20231108	144500	481246130	13120	13120	13120	13120	8
311	20231108	144400	481141170	13120	13120	13120	13120	0
312	20231108	144300	481141170	13120	13120	13120	13120	2
313	20231108	144200	481114930	13130	13120	13130	13120	3
314	20231108	144100	481075560	13120	13120	13120	13120	2
315	20231108	144000	481049320	13120	13120	13120	13120	89
316	20231108	143900	479881640	13120	13120	13120	13120	2
317	20231108	143800	479855400	13130	13160	13160	13120	536
318	20231108	143700	472808690	13160	13160	13160	13160	202
319	20231108	143600	470150370	13160	13170	13170	13160	297
320	20231108	143500	466241150	13170	13160	13170	13160	8
321	20231108	143400	466135830	13160	13160	13160	13160	0
322	20231108	143300	466135830	13160	13160	13160	13160	2
323	20231108	143200	466109510	13160	13160	13160	13160	0
324	20231108	143100	466109510	13160	13160	13170	13160	6
325	20231108	143000	466030530	13160	13160	13160	13160	0
326	20231108	142900	466030530	13160	13160	13160	13160	6
327	20231108	142800	465951570	13160	13160	13160	13160	1
328	20231108	142700	465938410	13160	13160	13160	13160	2
329	20231108	142600	465912090	13190	13190	13190	13190	0
330	20231108	142500	465912090	13190	13160	13190	13160	13
331	20231108	142400	465740980	13180	13180	13180	13180	386
332	20231108	142300	460653500	13180	13180	13180	13180	7
333	20231108	142200	460561240	13180	13180	13180	13180	0
334	20231108	142100	460561240	13180	13190	13190	13180	480
335	20231108	142000	454230060	13220	13220	13220	13220	0
336	20231108	141900	454230060	13220	13220	13220	13220	303
337	20231108	141800	450224400	13220	13220	13220	13220	0
338	20231108	141700	450224400	13220	13220	13220	13220	31
339	20231108	141600	449814580	13230	13230	13230	13230	1
340	20231108	141500	449801350	13220	13220	13220	13220	2
341	20231108	141400	449774910	13220	13220	13220	13220	502
342	20231108	141300	443138470	13220	13220	13220	13220	2
343	20231108	141200	443112030	13220	13220	13220	13220	2
344	20231108	141100	443085590	13220	13200	13220	13190	23
345	20231108	141000	442781620	13190	13190	13190	13190	3
346	20231108	140900	442742050	13190	13190	13190	13190	2
347	20231108	140800	442715670	13200	13200	13200	13200	1
348	20231108	140700	442702470	13190	13190	13190	13190	5
349	20231108	140600	442636520	13190	13190	13190	13190	1
350	20231108	140500	442623330	13190	13190	13190	13190	3
351	20231108	140400	442583760	13190	13190	13190	13190	10
352	20231108	140300	442451860	13180	13180	13180	13180	2
353	20231108	140200	442425500	13230	13230	13230	13230	121
354	20231108	140100	440824670	13230	13130	13230	13130	277
355	20231108	140000	437167790	13150	13130	13150	13130	849
356	20231108	135900	426010350	13150	13150	13150	13150	11
357	20231108	135800	425865700	13130	13130	13130	13130	2
358	20231108	135700	425839440	13150	13150	13150	13150	60
359	20231108	135600	425050440	13130	13130	13140	13130	5
360	20231108	135500	424984780	13130	13130	13130	13130	11
361	20231108	135400	424840350	13130	13130	13130	13130	2
362	20231108	135300	424814090	13140	13140	13140	13140	30
363	20231108	135200	424419890	13130	13130	13130	13130	7
364	20231108	135100	424327980	13140	13140	13140	13140	1
365	20231108	135000	424314840	13130	13130	13130	13130	6
366	20231108	134900	424236060	13130	13130	13130	13130	2
367	20231108	134800	424209800	13140	13130	13140	13130	53
368	20231108	134700	423513410	13140	13140	13140	13140	79
369	20231108	134600	422475350	13140	13140	13140	13140	2
370	20231108	134500	422449070	13140	13140	13140	13140	5
371	20231108	134400	422383370	13140	13140	13140	13140	2
372	20231108	134300	422357090	13140	13140	13140	13140	0
373	20231108	134200	422357090	13140	13140	13140	13140	5
374	20231108	134100	422291390	13140	13140	13140	13140	0
375	20231108	134000	422291390	13140	13140	13140	13140	2
376	20231108	133900	422265110	13140	13140	13140	13140	0
377	20231108	133800	422265110	13140	13140	13140	13140	5
378	20231108	133700	422199410	13140	13140	13140	13140	0
379	20231108	133600	422199410	13140	13140	13140	13140	2
380	20231108	133500	422173130	13140	13140	13140	13140	22
381	20231108	133400	421884050	13140	13150	13150	13140	71
382	20231108	133300	420950420	13180	13160	13180	13160	20
383	20231108	133200	420686840	13150	13150	13150	13150	2
384	20231108	133100	420660540	13150	13150	13150	13140	12
385	20231108	133000	420502770	13140	13140	13140	13140	2
386	20231108	132900	420476490	13140	13140	13140	13140	0
387	20231108	132800	420476490	13140	13140	13140	13140	6
388	20231108	132700	420397650	13140	13140	13140	13140	0
389	20231108	132600	420397650	13140	13140	13140	13140	3
390	20231108	132500	420358230	13130	13130	13130	13130	0
391	20231108	132400	420358230	13130	13130	13130	13130	2
392	20231108	132300	420331970	13170	13170	13170	13170	1
393	20231108	132200	420318800	13130	13150	13150	13130	4
394	20231108	132100	420266240	13130	13140	13140	13130	3
395	20231108	132000	420226840	13120	13140	13140	13120	3
396	20231108	131900	420187460	13130	13130	13130	13130	51
397	20231108	131800	419517830	13120	13100	13120	13100	55
398	20231108	131700	418796270	13110	13140	13140	13100	1137
399	20231108	131600	403893470	13100	13100	13100	13100	2
400	20231108	131500	403867270	13100	13100	13100	13100	0
401	20231108	131400	403867270	13100	13100	13100	13100	2
402	20231108	131300	403841070	13100	13100	13100	13100	0
403	20231108	131200	403841070	13100	13100	13100	13100	7
404	20231108	131100	403749370	13110	13110	13110	13110	0
405	20231108	131000	403749370	13110	13110	13110	13110	278
406	20231108	130900	400104790	13160	13140	13160	13140	3
407	20231108	130800	400065340	13110	13110	13110	13110	11
408	20231108	130700	399921130	13110	13110	13110	13110	0
409	20231108	130600	399921130	13110	13110	13110	13110	2
410	20231108	130500	399894910	13110	13170	13170	13110	1000
411	20231108	130400	386774110	13180	13170	13180	13170	7
412	20231108	130300	386681870	13170	13180	13180	13170	13
413	20231108	130200	386510560	13170	13170	13170	13170	3
414	20231108	130100	386471050	13170	13170	13170	13170	0
415	20231108	130000	386471050	13170	13140	13180	13140	6
416	20231108	125900	386392140	13140	13140	13140	13140	11
417	20231108	125800	386247600	13140	13140	13140	13140	1
418	20231108	125700	386234460	13140	13140	13140	13140	2
419	20231108	125600	386208180	13140	13140	13140	13140	2
420	20231108	125500	386181900	13130	13130	13130	13130	0
421	20231108	125400	386181900	13130	13130	13130	13130	2
422	20231108	125300	386155640	13120	13160	13160	13120	1583
423	20231108	125200	365377210	13150	13150	13150	13150	1
424	20231108	125100	365364060	13150	13150	13150	13150	1
425	20231108	125000	365350910	13150	13150	13150	13150	2
426	20231108	124900	365324610	13150	13150	13150	13150	1
427	20231108	124800	365311460	13150	13150	13150	13150	2
428	20231108	124700	365285160	13140	13140	13140	13140	1
429	20231108	124600	365272020	13140	13140	13140	13140	32
430	20231108	124500	364851540	13270	13140	13270	13140	40
431	20231108	124400	364322430	13220	13130	13220	13130	24
432	20231108	124300	364006000	13130	13130	13130	13130	1
433	20231108	124200	363992870	13130	13130	13130	13130	2
434	20231108	124100	363966610	13120	13120	13120	13120	1
435	20231108	124000	363953490	13130	13120	13130	13120	2
436	20231108	123900	363927240	13120	13150	13150	13120	1001
437	20231108	123800	350785920	13150	13140	13150	13140	2
438	20231108	123700	350759630	13140	13170	13170	13140	362
439	20231108	123600	345999100	13170	13180	13180	13170	119
440	20231108	123500	344430700	13180	13180	13180	13180	87
441	20231108	123400	343284040	13180	13180	13180	13180	2
442	20231108	123300	343257680	13180	13180	13180	13180	1
443	20231108	123200	343244500	13180	13180	13180	13180	1
444	20231108	123100	343231320	13170	13170	13170	13170	2
445	20231108	123000	343204980	13170	13180	13180	13170	182
446	20231108	122900	340806230	13200	13230	13280	13200	858
447	20231108	122800	329474060	13230	13230	13230	13230	1
448	20231108	122700	329460830	13230	13230	13230	13230	2
449	20231108	122600	329434370	13230	13230	13230	13230	1
450	20231108	122500	329421140	13230	13230	13230	13230	2
451	20231108	122400	329394680	13230	13230	13230	13230	1
452	20231108	122300	329381450	13230	13230	13230	13230	2
453	20231108	122200	329354990	13230	13290	13290	13230	23
454	20231108	122100	329049380	13230	13230	13230	13230	52
455	20231108	122000	328361420	13230	13230	13230	13230	1
456	20231108	121900	328348190	13230	13230	13230	13230	3
457	20231108	121800	328308500	13230	13230	13230	13230	11
458	20231108	121700	328162970	13230	13230	13230	13230	2
459	20231108	121600	328136510	13220	13220	13220	13220	1
460	20231108	121500	328123290	13220	13220	13220	13220	2
461	20231108	121400	328096850	13220	13220	13220	13220	1
462	20231108	121300	328083630	13220	13220	13220	13220	2
463	20231108	121200	328057190	13230	13230	13230	13230	401
464	20231108	121100	322751960	13310	13230	13310	13230	16
465	20231108	121000	322539180	13220	13240	13240	13220	151
466	20231108	120900	320540940	13240	13240	13240	13240	1
467	20231108	120800	320527700	13240	13240	13240	13240	2
468	20231108	120700	320501220	13240	13240	13240	13240	1
469	20231108	120600	320487980	13240	13240	13240	13240	2
470	20231108	120500	320461500	13290	13240	13290	13240	11
471	20231108	120400	320315360	13240	13240	13240	13240	1
472	20231108	120300	320302120	13240	13240	13240	13240	2
473	20231108	120200	320275640	13240	13240	13240	13240	2
474	20231108	120100	320249160	13240	13240	13240	13240	1
475	20231108	120000	320235920	13240	13240	13240	13240	1
476	20231108	115900	320222680	13240	13240	13240	13240	2
477	20231108	115800	320196200	13240	13230	13240	13230	2
478	20231108	115700	320169730	13320	13270	13320	13240	943
479	20231108	115600	307674890	13270	13270	13270	13270	18
480	20231108	115500	307436030	13260	13250	13260	13250	18
481	20231108	115400	307197360	13240	13240	13240	13240	2
482	20231108	115300	307170880	13260	13270	13270	13260	10
483	20231108	115200	307038230	13270	13260	13270	13260	164
484	20231108	115100	304863580	13250	13250	13250	13250	108
485	20231108	115000	303432580	13330	13250	13330	13250	249
486	20231108	114900	300113650	13250	13320	13330	13240	417
487	20231108	114800	294561920	13320	13240	13320	13240	3012
488	20231108	114700	254514220	13230	13240	13240	13230	360
489	20231108	114600	249750150	13230	13280	13280	13230	436
490	20231108	114500	243961120	13230	13200	13270	13200	3045
491	20231108	114400	203605210	13200	13200	13200	13200	697
492	20231108	114300	194404810	13160	13160	13160	13160	2
493	20231108	114200	194378490	13200	13160	13200	13160	4
494	20231108	114100	194325730	13160	13160	13160	13160	1
495	20231108	114000	194312570	13150	13150	13150	13150	2
496	20231108	113900	194286270	13200	13150	13200	13150	3
497	20231108	113800	194246770	13150	13160	13160	13150	966
498	20231108	113700	181542350	13160	13160	13160	13160	1
499	20231108	113600	181529190	13140	13200	13200	13140	901
500	20231108	113500	169648760	13200	13200	13200	13200	2
501	20231108	113400	169622360	13200	13200	13200	13200	1
502	20231108	113300	169609160	13200	13200	13200	13200	1
503	20231108	113200	169595960	13200	13200	13200	13200	2
504	20231108	113100	169569560	13250	13190	13250	13190	124
505	20231108	113000	167931180	13250	13150	13250	13150	610
506	20231108	112900	159883890	13150	13180	13180	13150	2
507	20231108	112800	159857560	13130	13130	13130	13130	2
508	20231108	112700	159831300	13130	13130	13130	13130	2
509	20231108	112600	159805040	13130	13130	13130	13130	1
510	20231108	112500	159791910	13130	13130	13130	13130	1
511	20231108	112400	159778780	13190	13130	13190	13130	3
512	20231108	112300	159739330	13130	13130	13130	13130	1
513	20231108	112200	159726200	13130	13130	13130	13130	1
514	20231108	112100	159713070	13130	13130	13130	13130	2
515	20231108	112000	159686810	13130	13130	13130	13130	2
516	20231108	111900	159660550	13130	13130	13130	13130	15
517	20231108	111800	159463600	13130	13170	13180	13130	4
518	20231108	111700	159410990	13130	13130	13130	13130	2
519	20231108	111600	159384730	13140	13140	13140	13140	42
520	20231108	111500	158832850	13140	13140	13140	13140	0
521	20231108	111400	158832850	13140	13140	13140	13140	2
522	20231108	111300	158806570	13140	13140	13140	13140	2
523	20231108	111200	158780290	13140	13140	13140	13140	2
524	20231108	111100	158754010	13140	13140	13140	13140	0
525	20231108	111000	158754010	13140	13140	13140	13140	2
526	20231108	110900	158727730	13150	13140	13150	13140	16
527	20231108	110800	158517340	13140	13140	13140	13140	2
528	20231108	110700	158491060	13140	13140	13140	13140	0
529	20231108	110600	158491060	13140	13140	13140	13140	2
530	20231108	110500	158464780	13140	13140	13140	13140	2
531	20231108	110400	158438500	13140	13140	13140	13140	2
532	20231108	110300	158412220	13140	13140	13140	13140	0
533	20231108	110200	158412220	13140	13140	13140	13140	2
534	20231108	110100	158385940	13140	13140	13140	13140	2
535	20231108	110000	158359660	13150	13150	13150	13150	53
536	20231108	105900	157662710	13170	13170	13170	13170	0
537	20231108	105800	157662710	13170	13170	13170	13170	0
538	20231108	105700	157662710	13170	13170	13170	13170	0
539	20231108	105600	157662710	13170	13170	13170	13170	0
540	20231108	105500	157662710	13170	13170	13170	13170	0
541	20231108	105400	157662710	13170	13170	13170	13170	0
542	20231108	105300	157662710	13170	13170	13170	13170	0
543	20231108	105200	157662710	13170	13170	13170	13170	0
544	20231108	105100	157662710	13170	13170	13170	13170	0
545	20231108	105000	157662710	13170	13170	13170	13170	11
546	20231108	104900	157517840	13170	13170	13170	13170	0
547	20231108	104800	157517840	13170	13170	13170	13170	0
548	20231108	104700	157517840	13170	13170	13170	13170	4
549	20231108	104600	157465160	13170	13170	13170	13170	0
550	20231108	104500	157465160	13170	13170	13170	13170	0
551	20231108	104400	157465160	13170	13170	13170	13170	1
552	20231108	104300	157451990	13170	13160	13180	13150	140
553	20231108	104200	155610600	13160	13160	13160	13160	100
554	20231108	104100	154294600	13180	13180	13180	13180	0
555	20231108	104000	154294600	13180	13180	13180	13180	0
556	20231108	103900	154294600	13180	13180	13180	13180	0
557	20231108	103800	154294600	13180	13180	13180	13180	64
558	20231108	103700	153451080	13180	13180	13180	13180	0
559	20231108	103600	153451080	13180	13180	13180	13180	0
560	20231108	103500	153451080	13180	13180	13180	13180	0
561	20231108	103400	153451080	13180	13180	13180	13180	0
562	20231108	103300	153451080	13180	13180	13180	13180	0
563	20231108	103200	153451080	13180	13180	13180	13180	0
564	20231108	103100	153451080	13180	13180	13180	13180	8
565	20231108	103000	153345640	13180	13170	13180	13170	19
566	20231108	102900	153095250	13150	13150	13150	13150	65
567	20231108	102800	152240500	13140	13140	13140	13140	0
568	20231108	102700	152240500	13140	13140	13140	13140	0
569	20231108	102600	152240500	13140	13140	13140	13140	7
570	20231108	102500	152148520	13140	13140	13140	13140	10
571	20231108	102400	152017120	13150	13150	13150	13150	135
572	20231108	102300	150241870	13150	13150	13150	13150	0
573	20231108	102200	150241870	13150	13150	13150	13150	11
574	20231108	102100	150097220	13150	13150	13150	13150	0
575	20231108	102000	150097220	13150	13150	13150	13150	0
576	20231108	101900	150097220	13150	13150	13150	13150	5
577	20231108	101800	150031470	13120	13120	13120	13120	23
578	20231108	101700	149729710	13110	13110	13110	13110	0
579	20231108	101600	149729710	13110	13110	13110	13110	0
580	20231108	101500	149729710	13110	13110	13110	13110	0
581	20231108	101400	149729710	13110	13110	13110	13110	0
582	20231108	101300	149729710	13110	13110	13110	13110	0
583	20231108	101200	149729710	13110	13110	13110	13110	0
584	20231108	101100	149729710	13110	13110	13110	13110	0
585	20231108	101000	149729710	13110	13110	13110	13110	0
586	20231108	100900	149729710	13110	13090	13110	13090	534
587	20231108	100800	142739270	13100	13110	13110	13100	359
588	20231108	100700	138035740	13120	13120	13120	13120	137
589	20231108	100600	136238300	13120	13140	13140	13120	172
590	20231108	100500	133979480	13150	13170	13170	13150	130
591	20231108	100400	132269780	13160	13170	13170	13160	350
592	20231108	100300	127660790	13170	13170	13170	13170	0
593	20231108	100200	127660790	13170	13170	13170	13170	0
594	20231108	100100	127660790	13170	13170	13170	13170	11
595	20231108	100000	127515920	13190	13190	13190	13190	1
596	20231108	095900	127502730	13170	13180	13180	13170	37
597	20231108	095800	127015330	13190	13190	13190	13190	93
598	20231108	095700	125788660	13200	13200	13200	13200	8
599	20231108	095600	125683060	13190	13190	13190	13190	8
600	20231108	095500	125577540	13190	13190	13190	13190	11
601	20231108	095400	125432450	13190	13190	13190	13190	16
602	20231108	095300	125221410	13200	13200	13200	13200	0
603	20231108	095200	125221410	13200	13200	13200	13200	0
604	20231108	095100	125221410	13200	13200	13200	13200	413
605	20231108	095000	119769810	13200	13200	13200	13200	0
606	20231108	094900	119769810	13200	13200	13200	13200	0
607	20231108	094800	119769810	13200	13200	13200	13200	0
608	20231108	094700	119769810	13200	13200	13200	13200	10
609	20231108	094600	119637810	13270	13270	13270	13270	51
610	20231108	094500	118961040	13270	13270	13270	13270	2
611	20231108	094400	118934500	13270	13270	13270	13270	100
612	20231108	094300	117607500	13280	13280	13280	13280	8
613	20231108	094200	117501260	13280	13270	13280	13270	271
614	20231108	094100	113902620	13280	13210	13280	13190	4280
615	20231108	094000	57197450	13220	13220	13220	13220	0
616	20231108	093900	57197450	13220	13220	13220	13220	94
617	20231108	093800	55954770	13230	13230	13230	13230	229
618	20231108	093700	52925100	13240	13230	13240	13230	112
619	20231108	093600	51443240	13240	13240	13240	13240	464
620	20231108	093500	45299880	13230	13220	13230	13220	643
621	20231108	093400	36795090	13220	13220	13220	13220	76
622	20231108	093300	35790370	13200	13200	13200	13200	0
623	20231108	093200	35790370	13200	13200	13200	13200	55
624	20231108	093100	35064370	13170	13180	13180	13170	9
625	20231108	093000	34945830	13180	13180	13180	13180	23
626	20231108	092900	34642690	13190	13190	13190	13190	1
627	20231108	092800	34629500	13220	13220	13220	13220	0
628	20231108	092700	34629500	13220	13220	13220	13220	7
629	20231108	092600	34536960	13200	13200	13200	13200	0
630	20231108	092500	34536960	13200	13150	13200	13150	33
631	20231108	092400	34101610	13210	13210	13210	13210	0
632	20231108	092300	34101610	13210	13210	13210	13210	0
633	20231108	092200	34101610	13210	13210	13210	13210	0
634	20231108	092100	34101610	13210	13210	13210	13210	1
635	20231108	092000	34088400	13230	13230	13230	13230	0
636	20231108	091900	34088400	13230	13230	13230	13230	0
637	20231108	091800	34088400	13230	13140	13230	13140	19
638	20231108	091700	33837420	13140	13140	13140	13140	33
639	20231108	091600	33403800	13140	13140	13140	13140	30
640	20231108	091500	33009600	13230	13230	13230	13230	4
641	20231108	091400	32956680	13230	13230	13230	13230	5
642	20231108	091300	32890530	13230	13230	13230	13230	5
643	20231108	091200	32824380	13230	13230	13230	13230	0
644	20231108	091100	32824380	13230	13230	13230	13230	0
645	20231108	091000	32824380	13230	13230	13230	13230	0
646	20231108	090900	32824380	13230	13230	13230	13230	0
647	20231108	090800	32824380	13230	13230	13230	13230	0
648	20231108	090700	32824380	13230	13230	13230	13230	5
649	20231108	090600	32758230	13120	13270	13270	13120	580
650	20231108	090500	25099340	13270	13270	13270	13270	5
651	20231108	090400	25032990	13230	13230	13230	13230	88
652	20231108	090300	23868750	13230	13230	13230	13230	53
653	20231108	090200	23167560	13290	13290	13290	13290	60
654	20231108	090100	22370160	13290	13290	13290	13290	941
655	20231108	090000	9864270	13290	13290	13310	13290	742