KissMeData/054210/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193400	359870300	9290	9290	9290	9290	741
3	20231108	193300	359870300	9290	9290	9290	9290	0
4	20231108	193200	359870300	9290	9290	9290	9290	0
5	20231108	193100	359870300	9290	9290	9290	9290	0
6	20231108	193000	359870300	9290	9290	9290	9290	0
7	20231108	192900	359870300	9290	9290	9290	9290	0
8	20231108	192800	359870300	9290	9290	9290	9290	0
9	20231108	192700	359870300	9290	9290	9290	9290	0
10	20231108	192600	359870300	9290	9290	9290	9290	0
11	20231108	192500	359870300	9290	9290	9290	9290	0
12	20231108	192400	359870300	9290	9290	9290	9290	0
13	20231108	192300	359870300	9290	9290	9290	9290	0
14	20231108	192200	359870300	9290	9290	9290	9290	0
15	20231108	192100	359870300	9290	9290	9290	9290	0
16	20231108	192000	359870300	9290	9290	9290	9290	0
17	20231108	191900	359870300	9290	9290	9290	9290	0
18	20231108	191800	359870300	9290	9290	9290	9290	0
19	20231108	191700	359870300	9290	9290	9290	9290	0
20	20231108	191600	359870300	9290	9290	9290	9290	0
21	20231108	191500	359870300	9290	9290	9290	9290	0
22	20231108	191400	359870300	9290	9290	9290	9290	0
23	20231108	191300	359870300	9290	9290	9290	9290	0
24	20231108	191200	359870300	9290	9290	9290	9290	0
25	20231108	191100	359870300	9290	9290	9290	9290	0
26	20231108	191000	359870300	9290	9290	9290	9290	0
27	20231108	190900	359870300	9290	9290	9290	9290	0
28	20231108	190800	359870300	9290	9290	9290	9290	0
29	20231108	190700	359870300	9290	9290	9290	9290	0
30	20231108	190600	359870300	9290	9290	9290	9290	0
31	20231108	190500	359870300	9290	9290	9290	9290	0
32	20231108	190400	359870300	9290	9290	9290	9290	741
33	20231108	190300	359870300	9290	9290	9290	9290	0
34	20231108	190200	359870300	9290	9290	9290	9290	0
35	20231108	190100	359870300	9290	9290	9290	9290	0
36	20231108	190000	359870300	9290	9290	9290	9290	0
37	20231108	185900	359870300	9290	9290	9290	9290	0
38	20231108	185800	359870300	9290	9290	9290	9290	0
39	20231108	185700	359870300	9290	9290	9290	9290	0
40	20231108	185600	359870300	9290	9290	9290	9290	0
41	20231108	185500	359870300	9290	9290	9290	9290	0
42	20231108	185400	359870300	9290	9290	9290	9290	0
43	20231108	185300	359870300	9290	9290	9290	9290	0
44	20231108	185200	359870300	9290	9290	9290	9290	0
45	20231108	185100	359870300	9290	9290	9290	9290	0
46	20231108	185000	359870300	9290	9290	9290	9290	0
47	20231108	184900	359870300	9290	9290	9290	9290	0
48	20231108	184800	359870300	9290	9290	9290	9290	0
49	20231108	184700	359870300	9290	9290	9290	9290	0
50	20231108	184600	359870300	9290	9290	9290	9290	0
51	20231108	184500	359870300	9290	9290	9290	9290	0
52	20231108	184400	359870300	9290	9290	9290	9290	0
53	20231108	184300	359870300	9290	9290	9290	9290	0
54	20231108	184200	359870300	9290	9290	9290	9290	0
55	20231108	184100	359870300	9290	9290	9290	9290	0
56	20231108	184000	359870300	9290	9290	9290	9290	0
57	20231108	183900	359870300	9290	9290	9290	9290	0
58	20231108	183800	359870300	9290	9290	9290	9290	0
59	20231108	183700	359870300	9290	9290	9290	9290	0
60	20231108	183600	359870300	9290	9290	9290	9290	0
61	20231108	183500	359870300	9290	9290	9290	9290	0
62	20231108	183400	359870300	9290	9290	9290	9290	741
63	20231108	183300	359870300	9290	9290	9290	9290	0
64	20231108	183200	359870300	9290	9290	9290	9290	0
65	20231108	183100	359870300	9290	9290	9290	9290	0
66	20231108	183000	359870300	9290	9290	9290	9290	0
67	20231108	182900	359870300	9290	9290	9290	9290	0
68	20231108	182800	359870300	9290	9290	9290	9290	0
69	20231108	182700	359870300	9290	9290	9290	9290	0
70	20231108	182600	359870300	9290	9290	9290	9290	0
71	20231108	182500	359870300	9290	9290	9290	9290	0
72	20231108	182400	359870300	9290	9290	9290	9290	0
73	20231108	182300	359870300	9290	9290	9290	9290	0
74	20231108	182200	359870300	9290	9290	9290	9290	0
75	20231108	182100	359870300	9290	9290	9290	9290	0
76	20231108	182000	359870300	9290	9290	9290	9290	0
77	20231108	181900	359870300	9290	9290	9290	9290	0
78	20231108	181800	359870300	9290	9290	9290	9290	0
79	20231108	181700	359870300	9290	9290	9290	9290	0
80	20231108	181600	359870300	9290	9290	9290	9290	0
81	20231108	181500	359870300	9290	9290	9290	9290	0
82	20231108	181400	359870300	9290	9290	9290	9290	0
83	20231108	181300	359870300	9290	9290	9290	9290	0
84	20231108	181200	359870300	9290	9290	9290	9290	0
85	20231108	181100	359870300	9290	9290	9290	9290	0
86	20231108	181000	359870300	9290	9290	9290	9290	0
87	20231108	180900	359870300	9290	9290	9290	9290	0
88	20231108	180800	359870300	9290	9290	9290	9290	0
89	20231108	180700	359870300	9290	9290	9290	9290	0
90	20231108	180600	359870300	9290	9290	9290	9290	0
91	20231108	180500	359870300	9290	9290	9290	9290	0
92	20231108	180400	359870300	9290	9290	9290	9290	741
93	20231108	180300	359870300	9290	9290	9290	9290	0
94	20231108	180200	359870300	9290	9290	9290	9290	0
95	20231108	180100	359870300	9290	9290	9290	9290	0
96	20231108	180000	359870300	9290	9290	9290	9290	0
97	20231108	175900	359870300	9290	9290	9290	9290	0
98	20231108	175800	359870300	9290	9290	9290	9290	0
99	20231108	175700	359870300	9290	9290	9290	9290	0
100	20231108	175600	359870300	9290	9290	9290	9290	0
101	20231108	175500	359870300	9290	9290	9290	9290	0
102	20231108	175400	359870300	9290	9290	9290	9290	0
103	20231108	175300	359870300	9290	9290	9290	9290	0
104	20231108	175200	359870300	9290	9290	9290	9290	0
105	20231108	175100	359870300	9290	9290	9290	9290	0
106	20231108	175000	359870300	9290	9290	9290	9290	0
107	20231108	174900	359870300	9290	9290	9290	9290	0
108	20231108	174800	359870300	9290	9290	9290	9290	0
109	20231108	174700	359870300	9290	9290	9290	9290	0
110	20231108	174600	359870300	9290	9290	9290	9290	0
111	20231108	174500	359870300	9290	9290	9290	9290	0
112	20231108	174400	359870300	9290	9290	9290	9290	0
113	20231108	174300	359870300	9290	9290	9290	9290	0
114	20231108	174200	359870300	9290	9290	9290	9290	0
115	20231108	174100	359870300	9290	9290	9290	9290	0
116	20231108	174000	359870300	9290	9290	9290	9290	0
117	20231108	173900	359870300	9290	9290	9290	9290	0
118	20231108	173800	359870300	9290	9290	9290	9290	0
119	20231108	173700	359870300	9290	9290	9290	9290	0
120	20231108	173600	359870300	9290	9290	9290	9290	0
121	20231108	173500	359870300	9290	9290	9290	9290	0
122	20231108	173400	359870300	9290	9290	9290	9290	741
123	20231108	173300	359870300	9290	9290	9290	9290	0
124	20231108	173200	359870300	9290	9290	9290	9290	0
125	20231108	173100	359870300	9290	9290	9290	9290	0
126	20231108	173000	359870300	9290	9290	9290	9290	0
127	20231108	172900	359870300	9290	9290	9290	9290	0
128	20231108	172800	359870300	9290	9290	9290	9290	0
129	20231108	172700	359870300	9290	9290	9290	9290	0
130	20231108	172600	359870300	9290	9290	9290	9290	0
131	20231108	172500	359870300	9290	9290	9290	9290	0
132	20231108	172400	359870300	9290	9290	9290	9290	0
133	20231108	172300	359870300	9290	9290	9290	9290	0
134	20231108	172200	359870300	9290	9290	9290	9290	0
135	20231108	172100	359870300	9290	9290	9290	9290	0
136	20231108	172000	359870300	9290	9290	9290	9290	0
137	20231108	171900	359870300	9290	9290	9290	9290	0
138	20231108	171800	359870300	9290	9290	9290	9290	0
139	20231108	171700	359870300	9290	9290	9290	9290	0
140	20231108	171600	359870300	9290	9290	9290	9290	0
141	20231108	171500	359870300	9290	9290	9290	9290	0
142	20231108	171400	359870300	9290	9290	9290	9290	0
143	20231108	171300	359870300	9290	9290	9290	9290	0
144	20231108	171200	359870300	9290	9290	9290	9290	0
145	20231108	171100	359870300	9290	9290	9290	9290	0
146	20231108	171000	359870300	9290	9290	9290	9290	0
147	20231108	170900	359870300	9290	9290	9290	9290	0
148	20231108	170800	359870300	9290	9290	9290	9290	0
149	20231108	170700	359870300	9290	9290	9290	9290	0
150	20231108	170600	359870300	9290	9290	9290	9290	0
151	20231108	170500	359870300	9290	9290	9290	9290	0
152	20231108	170400	359870300	9290	9290	9290	9290	741
153	20231108	170300	359870300	9290	9290	9290	9290	0
154	20231108	170200	359870300	9290	9290	9290	9290	0
155	20231108	170100	359870300	9290	9290	9290	9290	0
156	20231108	170000	359870300	9290	9290	9290	9290	0
157	20231108	165900	359870300	9290	9290	9290	9290	0
158	20231108	165800	359870300	9290	9290	9290	9290	0
159	20231108	165700	359870300	9290	9290	9290	9290	0
160	20231108	165600	359870300	9290	9290	9290	9290	0
161	20231108	165500	359870300	9290	9290	9290	9290	0
162	20231108	165400	359870300	9290	9290	9290	9290	0
163	20231108	165300	359870300	9290	9290	9290	9290	0
164	20231108	165200	359870300	9290	9290	9290	9290	0
165	20231108	165100	359870300	9290	9290	9290	9290	0
166	20231108	165000	359870300	9290	9290	9290	9290	0
167	20231108	164900	359870300	9290	9290	9290	9290	0
168	20231108	164800	359870300	9290	9290	9290	9290	0
169	20231108	164700	359870300	9290	9290	9290	9290	0
170	20231108	164600	359870300	9290	9290	9290	9290	0
171	20231108	164500	359870300	9290	9290	9290	9290	0
172	20231108	164400	359870300	9290	9290	9290	9290	0
173	20231108	164300	359870300	9290	9290	9290	9290	0
174	20231108	164200	359870300	9290	9290	9290	9290	0
175	20231108	164100	359870300	9290	9290	9290	9290	0
176	20231108	164000	359870300	9290	9290	9290	9290	0
177	20231108	163900	359870300	9290	9290	9290	9290	0
178	20231108	163800	359870300	9290	9290	9290	9290	0
179	20231108	163700	359870300	9290	9290	9290	9290	0
180	20231108	163600	359870300	9290	9290	9290	9290	0
181	20231108	163500	359870300	9290	9290	9290	9290	0
182	20231108	163400	359870300	9290	9290	9290	9290	741
183	20231108	163300	359870300	9290	9290	9290	9290	0
184	20231108	163200	359870300	9290	9290	9290	9290	0
185	20231108	163100	359870300	9290	9290	9290	9290	0
186	20231108	163000	359870300	9290	9290	9290	9290	0
187	20231108	162900	359870300	9290	9290	9290	9290	0
188	20231108	162800	359870300	9290	9290	9290	9290	0
189	20231108	162700	359870300	9290	9290	9290	9290	0
190	20231108	162600	359870300	9290	9290	9290	9290	0
191	20231108	162500	359870300	9290	9290	9290	9290	0
192	20231108	162400	359870300	9290	9290	9290	9290	0
193	20231108	162300	359870300	9290	9290	9290	9290	0
194	20231108	162200	359870300	9290	9290	9290	9290	0
195	20231108	162100	359870300	9290	9290	9290	9290	0
196	20231108	162000	359870300	9290	9290	9290	9290	0
197	20231108	161900	359870300	9290	9290	9290	9290	0
198	20231108	161800	359870300	9290	9290	9290	9290	0
199	20231108	161700	359870300	9290	9290	9290	9290	0
200	20231108	161600	359870300	9290	9290	9290	9290	0
201	20231108	161500	359870300	9290	9290	9290	9290	0
202	20231108	161400	359870300	9290	9290	9290	9290	0
203	20231108	161300	359870300	9290	9290	9290	9290	0
204	20231108	161200	359870300	9290	9290	9290	9290	0
205	20231108	161100	359870300	9290	9290	9290	9290	0
206	20231108	161000	359870300	9290	9290	9290	9290	0
207	20231108	160900	359870300	9290	9290	9290	9290	0
208	20231108	160800	359870300	9290	9290	9290	9290	0
209	20231108	160700	359870300	9290	9290	9290	9290	0
210	20231108	160600	359870300	9290	9290	9290	9290	0
211	20231108	160500	359870300	9290	9290	9290	9290	0
212	20231108	160400	359870300	9290	9290	9290	9290	741
213	20231108	160300	359870300	9290	9290	9290	9290	0
214	20231108	160200	359870300	9290	9290	9290	9290	0
215	20231108	160100	359870300	9290	9290	9290	9290	0
216	20231108	160000	359870300	9290	9290	9290	9290	0
217	20231108	155900	359870300	9290	9290	9290	9290	0
218	20231108	155800	359870300	9290	9290	9290	9290	0
219	20231108	155700	359870300	9290	9290	9290	9290	0
220	20231108	155600	359870300	9290	9290	9290	9290	0
221	20231108	155500	359870300	9290	9290	9290	9290	0
222	20231108	155400	359870300	9290	9290	9290	9290	0
223	20231108	155300	359870300	9290	9290	9290	9290	0
224	20231108	155200	359870300	9290	9290	9290	9290	0
225	20231108	155100	359870300	9290	9290	9290	9290	0
226	20231108	155000	359870300	9290	9290	9290	9290	0
227	20231108	154900	359870300	9290	9290	9290	9290	0
228	20231108	154800	359870300	9290	9290	9290	9290	0
229	20231108	154700	359870300	9290	9290	9290	9290	0
230	20231108	154600	359870300	9290	9290	9290	9290	0
231	20231108	154500	359870300	9290	9290	9290	9290	0
232	20231108	154400	359870300	9290	9290	9290	9290	0
233	20231108	154300	359870300	9290	9290	9290	9290	0
234	20231108	154200	359870300	9290	9290	9290	9290	0
235	20231108	154100	359870300	9290	9290	9290	9290	0
236	20231108	154000	359870300	9290	9290	9290	9290	0
237	20231108	153900	359870300	9290	9290	9290	9290	0
238	20231108	153800	359870300	9290	9290	9290	9290	0
239	20231108	153700	359870300	9290	9290	9290	9290	0
240	20231108	153600	359870300	9290	9290	9290	9290	0
241	20231108	153500	359870300	9290	9290	9290	9290	0
242	20231108	153400	359870300	9290	9290	9290	9290	741
243	20231108	153300	359870300	9290	9290	9290	9290	0
244	20231108	153200	359870300	9290	9290	9290	9290	0
245	20231108	153100	359870300	9290	9290	9290	9290	0
246	20231108	153000	359870300	9290	9290	9290	9290	741
247	20231108	152900	352986410	9280	9280	9280	9280	0
248	20231108	152800	352986410	9280	9280	9280	9280	0
249	20231108	152700	352986410	9280	9280	9280	9280	0
250	20231108	152600	352986410	9280	9280	9280	9280	0
251	20231108	152500	352986410	9280	9280	9280	9280	0
252	20231108	152400	352986410	9280	9280	9280	9280	0
253	20231108	152300	352986410	9280	9280	9280	9280	0
254	20231108	152200	352986410	9280	9280	9280	9280	0
255	20231108	152100	352986410	9280	9280	9280	9280	0
256	20231108	152000	352986410	9280	9280	9280	9280	0
257	20231108	151900	352986410	9280	9280	9300	9280	18
258	20231108	151800	352819210	9280	9290	9300	9280	214
259	20231108	151700	350829980	9290	9300	9300	9270	5
260	20231108	151600	350783540	9300	9300	9300	9300	3
261	20231108	151500	350755640	9300	9300	9300	9300	12
262	20231108	151400	350644040	9290	9300	9300	9290	3
263	20231108	151300	350616160	9270	9290	9290	9270	2
264	20231108	151200	350597600	9290	9290	9290	9290	3
265	20231108	151100	350569730	9300	9280	9300	9280	3
266	20231108	151000	350541850	9280	9280	9280	9270	3
267	20231108	150900	350514020	9280	9280	9280	9280	0
268	20231108	150800	350514020	9280	9290	9300	9280	771
269	20231108	150700	343359050	9280	9280	9280	9280	21
270	20231108	150600	343164170	9300	9300	9300	9300	3
271	20231108	150500	343136270	9300	9300	9300	9300	3
272	20231108	150400	343108370	9300	9300	9300	9300	4
273	20231108	150300	343071170	9280	9280	9280	9280	1
274	20231108	150200	343061890	9300	9300	9300	9300	2
275	20231108	150100	343043290	9290	9300	9300	9290	5
276	20231108	150000	342996810	9300	9300	9300	9280	3
277	20231108	145900	342968930	9300	9300	9300	9300	31
278	20231108	145800	342680630	9280	9290	9290	9280	268
279	20231108	145700	340193510	9290	9290	9290	9290	240
280	20231108	145600	337963910	9310	9310	9310	9310	1
281	20231108	145500	337954600	9300	9300	9300	9300	1069
282	20231108	145400	328012900	9300	9300	9300	9290	8
283	20231108	145300	327938550	9290	9300	9300	9290	20
284	20231108	145200	327752730	9300	9290	9300	9290	11
285	20231108	145100	327650510	9300	9290	9300	9290	8
286	20231108	145000	327576160	9290	9300	9300	9290	3
287	20231108	144900	327548270	9300	9300	9300	9300	2
288	20231108	144800	327529670	9300	9300	9300	9300	12
289	20231108	144700	327418070	9300	9280	9300	9280	22
290	20231108	144600	327213580	9290	9290	9300	9290	75
291	20231108	144500	326516820	9290	9300	9300	9290	494
292	20231108	144400	321927040	9290	9290	9290	9290	0
293	20231108	144300	321927040	9290	9290	9300	9290	535
294	20231108	144200	316956870	9300	9290	9300	9290	146
295	20231108	144100	315600520	9300	9300	9300	9300	159
296	20231108	144000	314121820	9300	9300	9300	9300	952
297	20231108	143900	305268220	9310	9310	9310	9310	50
298	20231108	143800	304802720	9310	9310	9310	9310	56
299	20231108	143700	304281360	9310	9300	9310	9300	2
300	20231108	143600	304262750	9300	9300	9300	9300	0
301	20231108	143500	304262750	9300	9310	9310	9300	21
302	20231108	143400	304067430	9300	9310	9310	9300	250
303	20231108	143300	301742130	9310	9340	9340	9310	2
304	20231108	143200	301723480	9310	9310	9310	9310	0
305	20231108	143100	301723480	9310	9310	9310	9310	3
306	20231108	143000	301695550	9300	9310	9310	9300	21
307	20231108	142900	301500150	9340	9340	9340	9340	1
308	20231108	142800	301490810	9340	9340	9340	9340	1
309	20231108	142700	301481470	9350	9300	9350	9300	2
310	20231108	142600	301462820	9350	9350	9350	9350	0
311	20231108	142500	301462820	9350	9350	9350	9350	12
312	20231108	142400	301350620	9300	9330	9330	9300	2803
313	20231108	142300	275267580	9330	9360	9360	9330	2
314	20231108	142200	275248890	9360	9360	9360	9360	5
315	20231108	142100	275202090	9330	9360	9360	9330	6
316	20231108	142000	275146050	9320	9330	9360	9320	49
317	20231108	141900	274688860	9330	9360	9360	9330	37
318	20231108	141800	274343620	9330	9330	9360	9330	159
319	20231108	141700	272860120	9340	9340	9340	9340	221
320	20231108	141600	270795980	9350	9360	9360	9350	11
321	20231108	141500	270693120	9360	9360	9360	9360	1
322	20231108	141400	270683760	9340	9340	9340	9340	10
323	20231108	141300	270590360	9340	9340	9340	9340	1
324	20231108	141200	270581020	9340	9360	9360	9340	6
325	20231108	141100	270524960	9340	9340	9340	9340	0
326	20231108	141000	270524960	9340	9340	9340	9340	6
327	20231108	140900	270468920	9360	9360	9360	9360	1
328	20231108	140800	270459560	9360	9360	9360	9360	21
329	20231108	140700	270263000	9340	9340	9340	9340	1
330	20231108	140600	270253660	9360	9360	9360	9360	1
331	20231108	140500	270244300	9340	9340	9360	9340	11
332	20231108	140400	270141440	9340	9360	9360	9340	405
333	20231108	140300	266355040	9350	9350	9350	9350	1
334	20231108	140200	266345690	9350	9360	9360	9350	502
335	20231108	140100	261651970	9350	9350	9350	9350	0
336	20231108	140000	261651970	9350	9350	9350	9350	332
337	20231108	135900	258547770	9360	9360	9360	9360	8
338	20231108	135800	258472890	9360	9360	9360	9360	0
339	20231108	135700	258472890	9360	9350	9360	9350	3
340	20231108	135600	258444820	9350	9360	9360	9350	3
341	20231108	135500	258416760	9360	9350	9360	9350	56
342	20231108	135400	257893140	9350	9350	9350	9350	0
343	20231108	135300	257893140	9350	9350	9350	9330	41
344	20231108	135200	257509810	9350	9350	9350	9350	1
345	20231108	135100	257500460	9350	9350	9350	9350	60
346	20231108	135000	256939460	9350	9330	9350	9330	2
347	20231108	134900	256920780	9350	9330	9350	9330	40
348	20231108	134800	256547560	9350	9350	9350	9350	1
349	20231108	134700	256538210	9350	9320	9350	9320	2
350	20231108	134600	256519540	9350	9350	9350	9350	0
351	20231108	134500	256519540	9350	9350	9350	9350	12
352	20231108	134400	256407340	9320	9320	9320	9320	0
353	20231108	134300	256407340	9320	9320	9320	9320	1
354	20231108	134200	256398020	9350	9320	9350	9320	54
355	20231108	134100	255894620	9320	9320	9320	9320	0
356	20231108	134000	255894620	9320	9320	9320	9320	2
357	20231108	133900	255875980	9350	9350	9350	9350	1
358	20231108	133800	255866630	9310	9310	9310	9310	20
359	20231108	133700	255680430	9310	9310	9310	9310	0
360	20231108	133600	255680430	9310	9340	9340	9310	199
361	20231108	133500	253826710	9340	9350	9350	9340	8
362	20231108	133400	253751980	9350	9350	9350	9350	2
363	20231108	133300	253733280	9350	9350	9350	9350	0
364	20231108	133200	253733280	9350	9350	9350	9350	1
365	20231108	133100	253723930	9350	9350	9350	9350	0
366	20231108	133000	253723930	9350	9350	9350	9350	0
367	20231108	132900	253723930	9350	9350	9350	9350	1
368	20231108	132800	253714580	9360	9360	9360	9360	0
369	20231108	132700	253714580	9360	9360	9360	9360	0
370	20231108	132600	253714580	9360	9360	9360	9360	2
371	20231108	132500	253695860	9360	9360	9360	9360	0
372	20231108	132400	253695860	9360	9360	9360	9360	5
373	20231108	132300	253649060	9360	9360	9360	9360	1
374	20231108	132200	253639700	9360	9360	9360	9360	2
375	20231108	132100	253620980	9360	9360	9360	9360	12
376	20231108	132000	253508660	9360	9360	9360	9360	0
377	20231108	131900	253508660	9360	9360	9360	9360	1
378	20231108	131800	253499300	9350	9350	9350	9350	0
379	20231108	131700	253499300	9350	9350	9350	9350	0
380	20231108	131600	253499300	9350	9350	9350	9350	61
381	20231108	131500	252928950	9370	9370	9370	9370	0
382	20231108	131400	252928950	9370	9370	9370	9370	0
383	20231108	131300	252928950	9370	9370	9370	9300	4002
384	20231108	131200	215684650	9340	9340	9340	9340	30
385	20231108	131100	215404450	9340	9340	9340	9340	0
386	20231108	131000	215404450	9340	9340	9340	9340	3
387	20231108	130900	215376430	9340	9340	9340	9340	5
388	20231108	130800	215329730	9380	9380	9380	9380	0
389	20231108	130700	215329730	9380	9380	9380	9380	0
390	20231108	130600	215329730	9380	9380	9380	9380	1
391	20231108	130500	215320350	9380	9380	9380	9380	2
392	20231108	130400	215301590	9380	9340	9380	9340	5
393	20231108	130300	215254810	9340	9350	9380	9340	37
394	20231108	130200	214909060	9350	9380	9380	9350	8
395	20231108	130100	214834230	9380	9380	9380	9380	3
396	20231108	130000	214806090	9380	9380	9380	9380	7
397	20231108	125900	214740430	9380	9380	9380	9380	3
398	20231108	125800	214712290	9380	9380	9380	9330	324
399	20231108	125700	211686600	9380	9380	9380	9380	2
400	20231108	125600	211667840	9350	9380	9380	9350	56
401	20231108	125500	211144120	9380	9380	9380	9380	3
402	20231108	125400	211115980	9390	9390	9390	9390	0
403	20231108	125300	211115980	9390	9390	9390	9390	1
404	20231108	125200	211106590	9390	9390	9390	9390	0
405	20231108	125100	211106590	9390	9390	9390	9390	0
406	20231108	125000	211106590	9390	9390	9390	9390	3
407	20231108	124900	211078420	9390	9390	9390	9390	16
408	20231108	124800	210928180	9400	9400	9400	9400	1
409	20231108	124700	210918780	9350	9350	9350	9350	1
410	20231108	124600	210909430	9400	9400	9400	9400	1
411	20231108	124500	210900030	9400	9400	9400	9400	300
412	20231108	124400	208080030	9400	9400	9400	9400	0
413	20231108	124300	208080030	9400	9390	9400	9390	2
414	20231108	124200	208061240	9400	9400	9400	9400	0
415	20231108	124100	208061240	9400	9400	9400	9400	0
416	20231108	124000	208061240	9400	9400	9400	9400	1
417	20231108	123900	208051840	9400	9400	9400	9400	1
418	20231108	123800	208042440	9400	9400	9400	9400	0
419	20231108	123700	208042440	9400	9400	9400	9400	0
420	20231108	123600	208042440	9400	9400	9400	9400	2
421	20231108	123500	208023640	9330	9350	9350	9330	3000
422	20231108	123400	180020850	9400	9400	9400	9400	0
423	20231108	123300	180020850	9400	9350	9400	9350	127
424	20231108	123200	178832800	9410	9410	9410	9410	0
425	20231108	123100	178832800	9410	9410	9410	9410	1
426	20231108	123000	178823390	9340	9410	9410	9340	677
427	20231108	122900	172490610	9410	9410	9410	9410	0
428	20231108	122800	172490610	9410	9410	9410	9410	0
429	20231108	122700	172490610	9410	9410	9410	9410	75
430	20231108	122600	171784860	9370	9370	9370	9370	27
431	20231108	122500	171531870	9370	9370	9370	9370	0
432	20231108	122400	171531870	9370	9370	9370	9370	0
433	20231108	122300	171531870	9370	9410	9410	9370	83
434	20231108	122200	170754120	9410	9410	9410	9410	0
435	20231108	122100	170754120	9410	9410	9410	9410	0
436	20231108	122000	170754120	9410	9370	9410	9370	21
437	20231108	121900	170557310	9370	9370	9370	9370	0
438	20231108	121800	170557310	9370	9410	9410	9370	25
439	20231108	121700	170322860	9410	9410	9410	9370	107
440	20231108	121600	169320110	9410	9410	9410	9410	1
441	20231108	121500	169310700	9410	9410	9410	9410	3
442	20231108	121400	169282470	9410	9410	9410	9380	623
443	20231108	121300	163438340	9410	9410	9410	9390	13
444	20231108	121200	163316210	9390	9390	9390	9390	1
445	20231108	121100	163306820	9410	9400	9410	9400	15
446	20231108	121000	163165790	9410	9410	9410	9390	34
447	20231108	120900	162846090	9410	9400	9410	9400	13
448	20231108	120800	162723800	9400	9380	9410	9380	114
449	20231108	120700	161654410	9390	9390	9390	9390	1
450	20231108	120600	161645020	9390	9390	9390	9390	0
451	20231108	120500	161645020	9390	9390	9390	9390	10
452	20231108	120400	161551120	9420	9420	9420	9420	5
453	20231108	120300	161504020	9400	9400	9400	9400	0
454	20231108	120200	161504020	9400	9410	9410	9400	233
455	20231108	120100	159313550	9420	9420	9420	9420	0
456	20231108	120000	159313550	9420	9420	9420	9420	2
457	20231108	115900	159294710	9420	9410	9420	9410	5
458	20231108	115800	159247650	9410	9410	9410	9410	20
459	20231108	115700	159059450	9410	9410	9420	9410	28
460	20231108	115600	158795960	9420	9420	9420	9420	1
461	20231108	115500	158786540	9410	9410	9410	9410	9
462	20231108	115400	158701850	9410	9410	9410	9410	1
463	20231108	115300	158692440	9400	9410	9410	9400	5
464	20231108	115200	158645430	9410	9410	9410	9410	0
465	20231108	115100	158645430	9410	9400	9410	9400	202
466	20231108	115000	156746610	9400	9400	9400	9400	1
467	20231108	114900	156737210	9390	9390	9390	9390	6
468	20231108	114800	156680870	9390	9390	9390	9390	0
469	20231108	114700	156680870	9390	9390	9390	9390	1
470	20231108	114600	156671480	9390	9390	9390	9390	31
471	20231108	114500	156380390	9390	9390	9390	9390	1
472	20231108	114400	156371000	9390	9390	9390	9390	1
473	20231108	114300	156361610	9390	9380	9390	9380	3
474	20231108	114200	156333450	9380	9380	9380	9380	6
475	20231108	114100	156277170	9390	9390	9390	9390	0
476	20231108	114000	156277170	9390	9390	9390	9390	1
477	20231108	113900	156267780	9380	9380	9380	9380	125
478	20231108	113800	155095280	9380	9380	9380	9380	0
479	20231108	113700	155095280	9380	9380	9380	9380	1
480	20231108	113600	155085900	9380	9380	9380	9380	0
481	20231108	113500	155085900	9380	9380	9380	9380	0
482	20231108	113400	155085900	9380	9380	9380	9380	1
483	20231108	113300	155076520	9360	9360	9360	9360	38
484	20231108	113200	154720840	9360	9380	9380	9360	125
485	20231108	113100	153550640	9380	9380	9380	9380	3
486	20231108	113000	153522500	9380	9380	9380	9380	0
487	20231108	112900	153522500	9380	9380	9380	9380	10
488	20231108	112800	153428700	9380	9380	9380	9380	0
489	20231108	112700	153428700	9380	9380	9380	9380	1
490	20231108	112600	153419320	9380	9380	9380	9380	10
491	20231108	112500	153325520	9380	9380	9380	9380	0
492	20231108	112400	153325520	9380	9380	9380	9380	1
493	20231108	112300	153316140	9380	9380	9380	9380	0
494	20231108	112200	153316140	9380	9380	9380	9380	2
495	20231108	112100	153297380	9380	9380	9380	9380	140
496	20231108	112000	151984180	9380	9380	9380	9380	1
497	20231108	111900	151974800	9380	9380	9380	9380	1
498	20231108	111800	151965420	9380	9380	9380	9380	0
499	20231108	111700	151965420	9380	9380	9380	9380	1
500	20231108	111600	151956040	9380	9380	9380	9380	1
501	20231108	111500	151946660	9380	9380	9380	9380	0
502	20231108	111400	151946660	9380	9380	9380	9380	1
503	20231108	111300	151937280	9380	9380	9380	9380	0
504	20231108	111200	151937280	9380	9380	9380	9380	0
505	20231108	111100	151937280	9380	9350	9380	9350	1001
506	20231108	111000	142577900	9380	9380	9380	9380	1
507	20231108	110900	142568520	9380	9380	9380	9380	0
508	20231108	110800	142568520	9380	9380	9380	9380	1
509	20231108	110700	142559140	9380	9380	9380	9380	0
510	20231108	110600	142559140	9380	9380	9380	9380	0
511	20231108	110500	142559140	9380	9380	9380	9380	0
512	20231108	110400	142559140	9380	9380	9380	9380	9
513	20231108	110300	142474720	9380	9380	9380	9380	0
514	20231108	110200	142474720	9380	9380	9380	9380	0
515	20231108	110100	142474720	9380	9380	9380	9380	1
516	20231108	110000	142465340	9380	9380	9380	9380	0
517	20231108	105900	142465340	9380	9380	9380	9380	0
518	20231108	105800	142465340	9380	9380	9380	9380	1
519	20231108	105700	142455960	9380	9380	9380	9380	1
520	20231108	105600	142446580	9370	9370	9370	9370	0
521	20231108	105500	142446580	9370	9370	9370	9370	1
522	20231108	105400	142437210	9370	9370	9370	9370	2
523	20231108	105300	142418470	9370	9370	9370	9370	0
524	20231108	105200	142418470	9370	9370	9370	9370	0
525	20231108	105100	142418470	9370	9360	9370	9360	6
526	20231108	105000	142362290	9360	9360	9360	9360	0
527	20231108	104900	142362290	9360	9360	9360	9360	1
528	20231108	104800	142352930	9300	9360	9360	9300	152
529	20231108	104700	140938460	9360	9360	9360	9360	0
530	20231108	104600	140938460	9360	9360	9360	9360	0
531	20231108	104500	140938460	9360	9360	9360	9350	7
532	20231108	104400	140872960	9360	9360	9360	9360	0
533	20231108	104300	140872960	9360	9360	9360	9360	0
534	20231108	104200	140872960	9360	9360	9360	9360	0
535	20231108	104100	140872960	9360	9360	9360	9360	1
536	20231108	104000	140863600	9360	9360	9360	9360	1
537	20231108	103900	140854240	9360	9360	9360	9360	10
538	20231108	103800	140760640	9370	9370	9370	9370	1
539	20231108	103700	140751270	9370	9370	9370	9370	2
540	20231108	103600	140732530	9380	9380	9380	9380	1
541	20231108	103500	140723150	9300	9370	9370	9300	1974
542	20231108	103400	122351550	9380	9380	9380	9380	0
543	20231108	103300	122351550	9380	9380	9380	9320	30
544	20231108	103200	122070640	9390	9390	9390	9390	0
545	20231108	103100	122070640	9390	9390	9390	9390	1
546	20231108	103000	122061250	9320	9320	9320	9320	2
547	20231108	102900	122042610	9330	9330	9330	9330	106
548	20231108	102800	121053630	9340	9390	9390	9340	153
549	20231108	102700	119624560	9340	9340	9340	9340	0
550	20231108	102600	119624560	9340	9340	9340	9340	120
551	20231108	102500	118503760	9350	9350	9350	9350	1
552	20231108	102400	118494410	9350	9350	9350	9350	5
553	20231108	102300	118447660	9370	9370	9370	9340	727
554	20231108	102200	111654730	9370	9370	9370	9370	1
555	20231108	102100	111645360	9370	9370	9370	9370	1
556	20231108	102000	111635990	9360	9370	9370	9360	244
557	20231108	101900	109352000	9370	9370	9370	9370	17
558	20231108	101800	109192710	9380	9360	9380	9360	11
559	20231108	101700	109089730	9380	9380	9380	9380	10
560	20231108	101600	108995930	9380	9380	9380	9380	2
561	20231108	101500	108977170	9380	9380	9380	9380	1
562	20231108	101400	108967790	9370	9370	9380	9370	4
563	20231108	101300	108930300	9360	9360	9360	9360	1
564	20231108	101200	108920940	9390	9390	9390	9390	27
565	20231108	101100	108667410	9360	9360	9360	9360	20
566	20231108	101000	108480210	9370	9370	9370	9370	10
567	20231108	100900	108386510	9360	9360	9360	9360	0
568	20231108	100800	108386510	9360	9360	9360	9360	1
569	20231108	100700	108377150	9360	9360	9360	9360	1
570	20231108	100600	108367790	9360	9360	9360	9360	0
571	20231108	100500	108367790	9360	9360	9360	9360	20
572	20231108	100400	108180590	9360	9360	9360	9360	106
573	20231108	100300	107188430	9370	9370	9370	9370	40
574	20231108	100200	106813630	9360	9390	9390	9360	201
575	20231108	100100	104932240	9360	9360	9360	9360	0
576	20231108	100000	104932240	9360	9390	9420	9360	303
577	20231108	095900	102095230	9380	9380	9380	9380	0
578	20231108	095800	102095230	9380	9370	9380	9370	101
579	20231108	095700	101148850	9370	9390	9390	9370	150
580	20231108	095600	99742570	9390	9390	9390	9390	2
581	20231108	095500	99723790	9430	9400	9430	9370	545
582	20231108	095400	94602180	9430	9410	9430	9410	50
583	20231108	095300	94131330	9400	9400	9400	9400	1
584	20231108	095200	94121930	9400	9400	9400	9400	0
585	20231108	095100	94121930	9400	9400	9400	9400	0
586	20231108	095000	94121930	9400	9400	9410	9400	19
587	20231108	094900	93943180	9380	9380	9380	9380	106
588	20231108	094800	92948900	9390	9390	9390	9390	135
589	20231108	094700	91681250	9410	9410	9410	9410	0
590	20231108	094600	91681250	9410	9410	9410	9410	0
591	20231108	094500	91681250	9410	9410	9410	9410	12
592	20231108	094400	91568330	9410	9400	9410	9400	23
593	20231108	094300	91352080	9410	9410	9410	9410	0
594	20231108	094200	91352080	9410	9410	9410	9410	1
595	20231108	094100	91342670	9400	9400	9400	9400	0
596	20231108	094000	91342670	9400	9400	9400	9400	209
597	20231108	093900	89378070	9400	9430	9440	9400	3721
598	20231108	093800	54393340	9450	9450	9450	9450	1
599	20231108	093700	54383890	9430	9440	9440	9430	325
600	20231108	093600	51318790	9450	9450	9450	9450	10
601	20231108	093500	51224290	9450	9450	9450	9450	220
602	20231108	093400	49145290	9450	9450	9450	9450	0
603	20231108	093300	49145290	9450	9440	9450	9440	2
604	20231108	093200	49126400	9440	9430	9440	9430	647
605	20231108	093100	43019720	9430	9430	9430	9430	100
606	20231108	093000	42076720	9430	9430	9430	9430	0
607	20231108	092900	42076720	9430	9420	9430	9420	730
608	20231108	092800	35194570	9420	9420	9420	9420	1
609	20231108	092700	35185150	9410	9410	9410	9410	10
610	20231108	092600	35091050	9410	9410	9410	9410	3
611	20231108	092500	35062820	9430	9430	9430	9430	87
612	20231108	092400	34242410	9410	9410	9410	9410	1
613	20231108	092300	34233000	9400	9390	9400	9390	48
614	20231108	092200	33781960	9400	9440	9440	9400	321
615	20231108	092100	30764520	9440	9400	9450	9400	194
616	20231108	092000	28940750	9390	9390	9390	9390	93
617	20231108	091900	28067480	9390	9390	9390	9360	3
618	20231108	091800	28039340	9380	9390	9390	9380	570
619	20231108	091700	22692730	9380	9400	9400	9380	106
620	20231108	091600	21698230	9400	9380	9400	9380	113
621	20231108	091500	20638270	9400	9400	9400	9400	12
622	20231108	091400	20525470	9400	9400	9400	9400	11
623	20231108	091300	20422070	9400	9400	9400	9380	277
624	20231108	091200	17821990	9400	9390	9400	9380	525
625	20231108	091100	12896130	9390	9400	9400	9390	340
626	20231108	091000	9700180	9410	9410	9410	9400	235
627	20231108	090900	7489060	9420	9420	9420	9420	106
628	20231108	090800	6490540	9420	9450	9460	9420	67
629	20231108	090700	5856770	9450	9460	9460	9450	15
630	20231108	090600	5714910	9470	9400	9470	9400	109
631	20231108	090500	4689190	9400	9410	9410	9400	306
632	20231108	090400	1811330	9410	9410	9410	9410	12
633	20231108	090300	1698410	9410	9410	9410	9400	32
634	20231108	090200	1397390	9400	9430	9470	9400	145
635	20231108	090100	28200	9400	9400	9400	9400	0
636	20231108	090000	28200	9400	9400	9400	9400	3