KissMeData/051490/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193100	141776120	5820	5820	5820	5820	583
3	20231108	193000	141776120	5820	5820	5820	5820	0
4	20231108	192900	141776120	5820	5820	5820	5820	0
5	20231108	192800	141776120	5820	5820	5820	5820	0
6	20231108	192700	141776120	5820	5820	5820	5820	0
7	20231108	192600	141776120	5820	5820	5820	5820	0
8	20231108	192500	141776120	5820	5820	5820	5820	0
9	20231108	192400	141776120	5820	5820	5820	5820	0
10	20231108	192300	141776120	5820	5820	5820	5820	0
11	20231108	192200	141776120	5820	5820	5820	5820	0
12	20231108	192100	141776120	5820	5820	5820	5820	0
13	20231108	192000	141776120	5820	5820	5820	5820	0
14	20231108	191900	141776120	5820	5820	5820	5820	0
15	20231108	191800	141776120	5820	5820	5820	5820	0
16	20231108	191700	141776120	5820	5820	5820	5820	0
17	20231108	191600	141776120	5820	5820	5820	5820	0
18	20231108	191500	141776120	5820	5820	5820	5820	0
19	20231108	191400	141776120	5820	5820	5820	5820	0
20	20231108	191300	141776120	5820	5820	5820	5820	0
21	20231108	191200	141776120	5820	5820	5820	5820	0
22	20231108	191100	141776120	5820	5820	5820	5820	0
23	20231108	191000	141776120	5820	5820	5820	5820	0
24	20231108	190900	141776120	5820	5820	5820	5820	0
25	20231108	190800	141776120	5820	5820	5820	5820	0
26	20231108	190700	141776120	5820	5820	5820	5820	0
27	20231108	190600	141776120	5820	5820	5820	5820	0
28	20231108	190500	141776120	5820	5820	5820	5820	0
29	20231108	190400	141776120	5820	5820	5820	5820	0
30	20231108	190300	141776120	5820	5820	5820	5820	0
31	20231108	190200	141776120	5820	5820	5820	5820	0
32	20231108	190100	141776120	5820	5820	5820	5820	583
33	20231108	190000	141776120	5820	5820	5820	5820	0
34	20231108	185900	141776120	5820	5820	5820	5820	0
35	20231108	185800	141776120	5820	5820	5820	5820	0
36	20231108	185700	141776120	5820	5820	5820	5820	0
37	20231108	185600	141776120	5820	5820	5820	5820	0
38	20231108	185500	141776120	5820	5820	5820	5820	0
39	20231108	185400	141776120	5820	5820	5820	5820	0
40	20231108	185300	141776120	5820	5820	5820	5820	0
41	20231108	185200	141776120	5820	5820	5820	5820	0
42	20231108	185100	141776120	5820	5820	5820	5820	0
43	20231108	185000	141776120	5820	5820	5820	5820	0
44	20231108	184900	141776120	5820	5820	5820	5820	0
45	20231108	184800	141776120	5820	5820	5820	5820	0
46	20231108	184700	141776120	5820	5820	5820	5820	0
47	20231108	184600	141776120	5820	5820	5820	5820	0
48	20231108	184500	141776120	5820	5820	5820	5820	0
49	20231108	184400	141776120	5820	5820	5820	5820	0
50	20231108	184300	141776120	5820	5820	5820	5820	0
51	20231108	184200	141776120	5820	5820	5820	5820	0
52	20231108	184100	141776120	5820	5820	5820	5820	0
53	20231108	184000	141776120	5820	5820	5820	5820	0
54	20231108	183900	141776120	5820	5820	5820	5820	0
55	20231108	183800	141776120	5820	5820	5820	5820	0
56	20231108	183700	141776120	5820	5820	5820	5820	0
57	20231108	183600	141776120	5820	5820	5820	5820	0
58	20231108	183500	141776120	5820	5820	5820	5820	0
59	20231108	183400	141776120	5820	5820	5820	5820	0
60	20231108	183300	141776120	5820	5820	5820	5820	0
61	20231108	183200	141776120	5820	5820	5820	5820	0
62	20231108	183100	141776120	5820	5820	5820	5820	583
63	20231108	183000	141776120	5820	5820	5820	5820	0
64	20231108	182900	141776120	5820	5820	5820	5820	0
65	20231108	182800	141776120	5820	5820	5820	5820	0
66	20231108	182700	141776120	5820	5820	5820	5820	0
67	20231108	182600	141776120	5820	5820	5820	5820	0
68	20231108	182500	141776120	5820	5820	5820	5820	0
69	20231108	182400	141776120	5820	5820	5820	5820	0
70	20231108	182300	141776120	5820	5820	5820	5820	0
71	20231108	182200	141776120	5820	5820	5820	5820	0
72	20231108	182100	141776120	5820	5820	5820	5820	0
73	20231108	182000	141776120	5820	5820	5820	5820	0
74	20231108	181900	141776120	5820	5820	5820	5820	0
75	20231108	181800	141776120	5820	5820	5820	5820	0
76	20231108	181700	141776120	5820	5820	5820	5820	0
77	20231108	181600	141776120	5820	5820	5820	5820	0
78	20231108	181500	141776120	5820	5820	5820	5820	0
79	20231108	181400	141776120	5820	5820	5820	5820	0
80	20231108	181300	141776120	5820	5820	5820	5820	0
81	20231108	181200	141776120	5820	5820	5820	5820	0
82	20231108	181100	141776120	5820	5820	5820	5820	0
83	20231108	181000	141776120	5820	5820	5820	5820	0
84	20231108	180900	141776120	5820	5820	5820	5820	0
85	20231108	180800	141776120	5820	5820	5820	5820	0
86	20231108	180700	141776120	5820	5820	5820	5820	0
87	20231108	180600	141776120	5820	5820	5820	5820	0
88	20231108	180500	141776120	5820	5820	5820	5820	0
89	20231108	180400	141776120	5820	5820	5820	5820	0
90	20231108	180300	141776120	5820	5820	5820	5820	0
91	20231108	180200	141776120	5820	5820	5820	5820	0
92	20231108	180100	141776120	5820	5820	5820	5820	583
93	20231108	180000	141776120	5820	5820	5820	5820	0
94	20231108	175900	141776120	5820	5820	5820	5820	0
95	20231108	175800	141776120	5820	5820	5820	5820	0
96	20231108	175700	141776120	5820	5820	5820	5820	0
97	20231108	175600	141776120	5820	5820	5820	5820	0
98	20231108	175500	141776120	5820	5820	5820	5820	0
99	20231108	175400	141776120	5820	5820	5820	5820	0
100	20231108	175300	141776120	5820	5820	5820	5820	0
101	20231108	175200	141776120	5820	5820	5820	5820	0
102	20231108	175100	141776120	5820	5820	5820	5820	0
103	20231108	175000	141776120	5820	5820	5820	5820	0
104	20231108	174900	141776120	5820	5820	5820	5820	0
105	20231108	174800	141776120	5820	5820	5820	5820	0
106	20231108	174700	141776120	5820	5820	5820	5820	0
107	20231108	174600	141776120	5820	5820	5820	5820	0
108	20231108	174500	141776120	5820	5820	5820	5820	0
109	20231108	174400	141776120	5820	5820	5820	5820	0
110	20231108	174300	141776120	5820	5820	5820	5820	0
111	20231108	174200	141776120	5820	5820	5820	5820	0
112	20231108	174100	141776120	5820	5820	5820	5820	0
113	20231108	174000	141776120	5820	5820	5820	5820	0
114	20231108	173900	141776120	5820	5820	5820	5820	0
115	20231108	173800	141776120	5820	5820	5820	5820	0
116	20231108	173700	141776120	5820	5820	5820	5820	0
117	20231108	173600	141776120	5820	5820	5820	5820	0
118	20231108	173500	141776120	5820	5820	5820	5820	0
119	20231108	173400	141776120	5820	5820	5820	5820	0
120	20231108	173300	141776120	5820	5820	5820	5820	0
121	20231108	173200	141776120	5820	5820	5820	5820	0
122	20231108	173100	141776120	5820	5820	5820	5820	583
123	20231108	173000	141776120	5820	5820	5820	5820	0
124	20231108	172900	141776120	5820	5820	5820	5820	0
125	20231108	172800	141776120	5820	5820	5820	5820	0
126	20231108	172700	141776120	5820	5820	5820	5820	0
127	20231108	172600	141776120	5820	5820	5820	5820	0
128	20231108	172500	141776120	5820	5820	5820	5820	0
129	20231108	172400	141776120	5820	5820	5820	5820	0
130	20231108	172300	141776120	5820	5820	5820	5820	0
131	20231108	172200	141776120	5820	5820	5820	5820	0
132	20231108	172100	141776120	5820	5820	5820	5820	0
133	20231108	172000	141776120	5820	5820	5820	5820	0
134	20231108	171900	141776120	5820	5820	5820	5820	0
135	20231108	171800	141776120	5820	5820	5820	5820	0
136	20231108	171700	141776120	5820	5820	5820	5820	0
137	20231108	171600	141776120	5820	5820	5820	5820	0
138	20231108	171500	141776120	5820	5820	5820	5820	0
139	20231108	171400	141776120	5820	5820	5820	5820	0
140	20231108	171300	141776120	5820	5820	5820	5820	0
141	20231108	171200	141776120	5820	5820	5820	5820	0
142	20231108	171100	141776120	5820	5820	5820	5820	0
143	20231108	171000	141776120	5820	5820	5820	5820	0
144	20231108	170900	141776120	5820	5820	5820	5820	0
145	20231108	170800	141776120	5820	5820	5820	5820	0
146	20231108	170700	141776120	5820	5820	5820	5820	0
147	20231108	170600	141776120	5820	5820	5820	5820	0
148	20231108	170500	141776120	5820	5820	5820	5820	0
149	20231108	170400	141776120	5820	5820	5820	5820	0
150	20231108	170300	141776120	5820	5820	5820	5820	0
151	20231108	170200	141776120	5820	5820	5820	5820	0
152	20231108	170100	141776120	5820	5820	5820	5820	583
153	20231108	170000	141776120	5820	5820	5820	5820	0
154	20231108	165900	141776120	5820	5820	5820	5820	0
155	20231108	165800	141776120	5820	5820	5820	5820	0
156	20231108	165700	141776120	5820	5820	5820	5820	0
157	20231108	165600	141776120	5820	5820	5820	5820	0
158	20231108	165500	141776120	5820	5820	5820	5820	0
159	20231108	165400	141776120	5820	5820	5820	5820	0
160	20231108	165300	141776120	5820	5820	5820	5820	0
161	20231108	165200	141776120	5820	5820	5820	5820	0
162	20231108	165100	141776120	5820	5820	5820	5820	0
163	20231108	165000	141776120	5820	5820	5820	5820	0
164	20231108	164900	141776120	5820	5820	5820	5820	0
165	20231108	164800	141776120	5820	5820	5820	5820	0
166	20231108	164700	141776120	5820	5820	5820	5820	0
167	20231108	164600	141776120	5820	5820	5820	5820	0
168	20231108	164500	141776120	5820	5820	5820	5820	0
169	20231108	164400	141776120	5820	5820	5820	5820	0
170	20231108	164300	141776120	5820	5820	5820	5820	0
171	20231108	164200	141776120	5820	5820	5820	5820	0
172	20231108	164100	141776120	5820	5820	5820	5820	0
173	20231108	164000	141776120	5820	5820	5820	5820	0
174	20231108	163900	141776120	5820	5820	5820	5820	0
175	20231108	163800	141776120	5820	5820	5820	5820	0
176	20231108	163700	141776120	5820	5820	5820	5820	0
177	20231108	163600	141776120	5820	5820	5820	5820	0
178	20231108	163500	141776120	5820	5820	5820	5820	0
179	20231108	163400	141776120	5820	5820	5820	5820	0
180	20231108	163300	141776120	5820	5820	5820	5820	0
181	20231108	163200	141776120	5820	5820	5820	5820	0
182	20231108	163100	141776120	5820	5820	5820	5820	583
183	20231108	163000	141776120	5820	5820	5820	5820	0
184	20231108	162900	141776120	5820	5820	5820	5820	0
185	20231108	162800	141776120	5820	5820	5820	5820	0
186	20231108	162700	141776120	5820	5820	5820	5820	0
187	20231108	162600	141776120	5820	5820	5820	5820	0
188	20231108	162500	141776120	5820	5820	5820	5820	0
189	20231108	162400	141776120	5820	5820	5820	5820	0
190	20231108	162300	141776120	5820	5820	5820	5820	0
191	20231108	162200	141776120	5820	5820	5820	5820	0
192	20231108	162100	141776120	5820	5820	5820	5820	0
193	20231108	162000	141776120	5820	5820	5820	5820	0
194	20231108	161900	141776120	5820	5820	5820	5820	0
195	20231108	161800	141776120	5820	5820	5820	5820	0
196	20231108	161700	141776120	5820	5820	5820	5820	0
197	20231108	161600	141776120	5820	5820	5820	5820	0
198	20231108	161500	141776120	5820	5820	5820	5820	0
199	20231108	161400	141776120	5820	5820	5820	5820	0
200	20231108	161300	141776120	5820	5820	5820	5820	0
201	20231108	161200	141776120	5820	5820	5820	5820	0
202	20231108	161100	141776120	5820	5820	5820	5820	0
203	20231108	161000	141776120	5820	5820	5820	5820	0
204	20231108	160900	141776120	5820	5820	5820	5820	0
205	20231108	160800	141776120	5820	5820	5820	5820	0
206	20231108	160700	141776120	5820	5820	5820	5820	0
207	20231108	160600	141776120	5820	5820	5820	5820	0
208	20231108	160500	141776120	5820	5820	5820	5820	0
209	20231108	160400	141776120	5820	5820	5820	5820	0
210	20231108	160300	141776120	5820	5820	5820	5820	0
211	20231108	160200	141776120	5820	5820	5820	5820	0
212	20231108	160100	141776120	5820	5820	5820	5820	583
213	20231108	160000	141776120	5820	5820	5820	5820	0
214	20231108	155900	141776120	5820	5820	5820	5820	0
215	20231108	155800	141776120	5820	5820	5820	5820	0
216	20231108	155700	141776120	5820	5820	5820	5820	0
217	20231108	155600	141776120	5820	5820	5820	5820	0
218	20231108	155500	141776120	5820	5820	5820	5820	0
219	20231108	155400	141776120	5820	5820	5820	5820	0
220	20231108	155300	141776120	5820	5820	5820	5820	0
221	20231108	155200	141776120	5820	5820	5820	5820	0
222	20231108	155100	141776120	5820	5820	5820	5820	0
223	20231108	155000	141776120	5820	5820	5820	5820	0
224	20231108	154900	141776120	5820	5820	5820	5820	0
225	20231108	154800	141776120	5820	5820	5820	5820	0
226	20231108	154700	141776120	5820	5820	5820	5820	0
227	20231108	154600	141776120	5820	5820	5820	5820	0
228	20231108	154500	141776120	5820	5820	5820	5820	0
229	20231108	154400	141776120	5820	5820	5820	5820	0
230	20231108	154300	141776120	5820	5820	5820	5820	0
231	20231108	154200	141776120	5820	5820	5820	5820	0
232	20231108	154100	141776120	5820	5820	5820	5820	0
233	20231108	154000	141776120	5820	5820	5820	5820	0
234	20231108	153900	141776120	5820	5820	5820	5820	0
235	20231108	153800	141776120	5820	5820	5820	5820	0
236	20231108	153700	141776120	5820	5820	5820	5820	0
237	20231108	153600	141776120	5820	5820	5820	5820	0
238	20231108	153500	141776120	5820	5820	5820	5820	0
239	20231108	153400	141776120	5820	5820	5820	5820	0
240	20231108	153300	141776120	5820	5820	5820	5820	0
241	20231108	153200	141776120	5820	5820	5820	5820	0
242	20231108	153100	141776120	5820	5820	5820	5820	583
243	20231108	153000	141776120	5820	5820	5820	5820	583
244	20231108	152900	138383060	5810	5810	5810	5810	0
245	20231108	152800	138383060	5810	5810	5810	5810	0
246	20231108	152700	138383060	5810	5810	5810	5810	0
247	20231108	152600	138383060	5810	5810	5810	5810	0
248	20231108	152500	138383060	5810	5810	5810	5810	0
249	20231108	152400	138383060	5810	5810	5810	5810	0
250	20231108	152300	138383060	5810	5810	5810	5810	0
251	20231108	152200	138383060	5810	5810	5810	5810	0
252	20231108	152100	138383060	5810	5810	5810	5810	0
253	20231108	152000	138383060	5810	5810	5810	5810	0
254	20231108	151900	138383060	5810	5820	5820	5810	467
255	20231108	151800	135666830	5810	5810	5810	5810	0
256	20231108	151700	135666830	5810	5810	5810	5810	115
257	20231108	151600	134998680	5810	5810	5810	5810	207
258	20231108	151500	133796010	5810	5810	5810	5810	0
259	20231108	151400	133796010	5810	5810	5810	5810	0
260	20231108	151300	133796010	5810	5810	5810	5810	0
261	20231108	151200	133796010	5810	5810	5810	5810	2
262	20231108	151100	133784390	5800	5800	5800	5800	0
263	20231108	151000	133784390	5800	5800	5800	5800	19
264	20231108	150900	133674190	5820	5820	5820	5820	0
265	20231108	150800	133674190	5820	5820	5820	5820	0
266	20231108	150700	133674190	5820	5820	5820	5820	0
267	20231108	150600	133674190	5820	5820	5820	5820	0
268	20231108	150500	133674190	5820	5810	5820	5810	8
269	20231108	150400	133627690	5810	5810	5810	5810	8
270	20231108	150300	133581210	5810	5800	5810	5800	857
271	20231108	150200	128610540	5810	5810	5810	5810	0
272	20231108	150100	128610540	5810	5810	5810	5810	15
273	20231108	150000	128523390	5830	5810	5830	5800	1419
274	20231108	145900	120292660	5820	5830	5830	5820	104
275	20231108	145800	119687370	5830	5830	5830	5830	0
276	20231108	145700	119687370	5830	5830	5830	5830	0
277	20231108	145600	119687370	5830	5830	5830	5830	0
278	20231108	145500	119687370	5830	5830	5830	5830	0
279	20231108	145400	119687370	5830	5830	5830	5830	0
280	20231108	145300	119687370	5830	5830	5830	5830	0
281	20231108	145200	119687370	5830	5830	5830	5830	0
282	20231108	145100	119687370	5830	5830	5830	5830	3
283	20231108	145000	119669880	5830	5830	5830	5830	0
284	20231108	144900	119669880	5830	5830	5830	5830	0
285	20231108	144800	119669880	5830	5830	5830	5830	0
286	20231108	144700	119669880	5830	5830	5830	5830	0
287	20231108	144600	119669880	5830	5810	5830	5810	8
288	20231108	144500	119623360	5810	5810	5810	5810	20
289	20231108	144400	119507160	5810	5810	5810	5810	380
290	20231108	144300	117299360	5820	5820	5820	5820	0
291	20231108	144200	117299360	5820	5820	5820	5820	318
292	20231108	144100	115448600	5860	5860	5860	5860	0
293	20231108	144000	115448600	5860	5860	5860	5860	0
294	20231108	143900	115448600	5860	5860	5860	5860	0
295	20231108	143800	115448600	5860	5860	5860	5860	0
296	20231108	143700	115448600	5860	5860	5860	5860	0
297	20231108	143600	115448600	5860	5860	5860	5860	0
298	20231108	143500	115448600	5860	5860	5860	5860	0
299	20231108	143400	115448600	5860	5860	5860	5860	0
300	20231108	143300	115448600	5860	5860	5860	5860	0
301	20231108	143200	115448600	5860	5860	5860	5860	0
302	20231108	143100	115448600	5860	5860	5860	5860	0
303	20231108	143000	115448600	5860	5860	5860	5860	0
304	20231108	142900	115448600	5860	5860	5860	5860	1
305	20231108	142800	115442740	5830	5860	5860	5830	116
306	20231108	142700	114766250	5870	5870	5870	5870	0
307	20231108	142600	114766250	5870	5870	5870	5870	0
308	20231108	142500	114766250	5870	5830	5870	5830	380
309	20231108	142400	112535690	5870	5860	5870	5860	657
310	20231108	142300	108682210	5860	5860	5860	5860	1
311	20231108	142200	108676350	5860	5860	5860	5860	0
312	20231108	142100	108676350	5860	5860	5860	5860	0
313	20231108	142000	108676350	5860	5860	5860	5860	10
314	20231108	141900	108617750	5860	5860	5860	5860	0
315	20231108	141800	108617750	5860	5860	5860	5860	0
316	20231108	141700	108617750	5860	5860	5860	5860	0
317	20231108	141600	108617750	5860	5860	5860	5860	0
318	20231108	141500	108617750	5860	5850	5860	5850	341
319	20231108	141400	106621200	5840	5840	5840	5840	0
320	20231108	141300	106621200	5840	5840	5840	5840	90
321	20231108	141200	106095600	5850	5850	5850	5850	0
322	20231108	141100	106095600	5850	5850	5850	5850	0
323	20231108	141000	106095600	5850	5850	5850	5850	0
324	20231108	140900	106095600	5850	5850	5850	5850	0
325	20231108	140800	106095600	5850	5850	5850	5850	5
326	20231108	140700	106066350	5840	5840	5840	5840	0
327	20231108	140600	106066350	5840	5830	5840	5830	3076
328	20231108	140500	88108220	5830	5830	5830	5830	0
329	20231108	140400	88108220	5830	5830	5830	5830	0
330	20231108	140300	88108220	5830	5830	5830	5830	0
331	20231108	140200	88108220	5830	5830	5830	5830	3
332	20231108	140100	88090730	5820	5820	5820	5820	197
333	20231108	140000	86944190	5830	5830	5830	5830	0
334	20231108	135900	86944190	5830	5830	5830	5830	0
335	20231108	135800	86944190	5830	5830	5830	5830	0
336	20231108	135700	86944190	5830	5830	5830	5830	1
337	20231108	135600	86938360	5820	5820	5820	5820	0
338	20231108	135500	86938360	5820	5820	5820	5820	3
339	20231108	135400	86920900	5830	5830	5830	5830	0
340	20231108	135300	86920900	5830	5830	5830	5830	0
341	20231108	135200	86920900	5830	5830	5830	5830	0
342	20231108	135100	86920900	5830	5830	5830	5830	0
343	20231108	135000	86920900	5830	5830	5830	5830	0
344	20231108	134900	86920900	5830	5830	5830	5830	0
345	20231108	134800	86920900	5830	5830	5830	5830	15
346	20231108	134700	86833450	5830	5830	5830	5830	1
347	20231108	134600	86827620	5800	5820	5830	5800	12
348	20231108	134500	86757880	5790	5790	5790	5790	0
349	20231108	134400	86757880	5790	5830	5830	5790	64
350	20231108	134300	86385550	5830	5830	5830	5830	0
351	20231108	134200	86385550	5830	5830	5830	5830	4
352	20231108	134100	86362230	5830	5830	5830	5830	0
353	20231108	134000	86362230	5830	5830	5830	5830	0
354	20231108	133900	86362230	5830	5830	5830	5830	1
355	20231108	133800	86356400	5820	5820	5820	5820	7
356	20231108	133700	86315660	5820	5790	5820	5790	281
357	20231108	133600	84688520	5790	5790	5790	5790	26
358	20231108	133500	84537980	5790	5780	5790	5780	40
359	20231108	133400	84306410	5790	5790	5790	5780	142
360	20231108	133300	83484440	5790	5810	5810	5790	1543
361	20231108	133200	74549780	5830	5830	5830	5830	0
362	20231108	133100	74549780	5830	5830	5830	5830	0
363	20231108	133000	74549780	5830	5830	5830	5830	0
364	20231108	132900	74549780	5830	5830	5830	5830	1
365	20231108	132800	74543950	5830	5830	5830	5830	0
366	20231108	132700	74543950	5830	5830	5830	5830	0
367	20231108	132600	74543950	5830	5830	5830	5830	0
368	20231108	132500	74543950	5830	5830	5830	5830	1
369	20231108	132400	74538120	5820	5820	5820	5820	6
370	20231108	132300	74503200	5830	5830	5830	5830	0
371	20231108	132200	74503200	5830	5830	5830	5830	0
372	20231108	132100	74503200	5830	5820	5830	5820	11
373	20231108	132000	74439170	5800	5800	5800	5800	0
374	20231108	131900	74439170	5800	5800	5800	5800	0
375	20231108	131800	74439170	5800	5800	5800	5800	0
376	20231108	131700	74439170	5800	5800	5800	5800	0
377	20231108	131600	74439170	5800	5800	5800	5800	0
378	20231108	131500	74439170	5800	5800	5800	5800	2490
379	20231108	131400	59997170	5810	5810	5810	5810	0
380	20231108	131300	59997170	5810	5810	5810	5810	0
381	20231108	131200	59997170	5810	5810	5810	5810	273
382	20231108	131100	58411040	5810	5810	5810	5810	240
383	20231108	131000	57016640	5810	5810	5810	5810	0
384	20231108	130900	57016640	5810	5810	5810	5810	0
385	20231108	130800	57016640	5810	5810	5810	5810	0
386	20231108	130700	57016640	5810	5810	5810	5810	0
387	20231108	130600	57016640	5810	5810	5810	5810	0
388	20231108	130500	57016640	5810	5810	5810	5810	0
389	20231108	130400	57016640	5810	5810	5810	5810	265
390	20231108	130300	55476990	5820	5830	5830	5820	432
391	20231108	130200	52960660	5830	5830	5830	5830	0
392	20231108	130100	52960660	5830	5830	5830	5830	20
393	20231108	130000	52844060	5840	5840	5840	5840	0
394	20231108	125900	52844060	5840	5840	5840	5840	0
395	20231108	125800	52844060	5840	5840	5840	5840	0
396	20231108	125700	52844060	5840	5840	5840	5840	0
397	20231108	125600	52844060	5840	5840	5840	5840	0
398	20231108	125500	52844060	5840	5840	5840	5840	0
399	20231108	125400	52844060	5840	5840	5840	5840	1
400	20231108	125300	52838220	5840	5840	5840	5840	0
401	20231108	125200	52838220	5840	5840	5840	5840	0
402	20231108	125100	52838220	5840	5840	5840	5840	9
403	20231108	125000	52785660	5840	5850	5850	5840	10
404	20231108	124900	52727210	5850	5850	5850	5850	0
405	20231108	124800	52727210	5850	5850	5850	5850	0
406	20231108	124700	52727210	5850	5850	5850	5850	0
407	20231108	124600	52727210	5850	5850	5850	5850	20
408	20231108	124500	52610210	5850	5850	5850	5850	0
409	20231108	124400	52610210	5850	5850	5850	5850	0
410	20231108	124300	52610210	5850	5850	5850	5850	0
411	20231108	124200	52610210	5850	5850	5850	5850	0
412	20231108	124100	52610210	5850	5850	5850	5850	0
413	20231108	124000	52610210	5850	5850	5850	5850	0
414	20231108	123900	52610210	5850	5850	5850	5850	2
415	20231108	123800	52598510	5810	5810	5810	5810	1
416	20231108	123700	52592700	5810	5820	5820	5810	19
417	20231108	123600	52482280	5820	5820	5820	5820	0
418	20231108	123500	52482280	5820	5820	5820	5820	0
419	20231108	123400	52482280	5820	5820	5820	5820	0
420	20231108	123300	52482280	5820	5820	5820	5820	153
421	20231108	123200	51591820	5830	5830	5830	5830	30
422	20231108	123100	51416920	5860	5840	5860	5840	35
423	20231108	123000	51212020	5860	5860	5860	5860	0
424	20231108	122900	51212020	5860	5860	5860	5860	0
425	20231108	122800	51212020	5860	5860	5860	5860	0
426	20231108	122700	51212020	5860	5860	5860	5860	0
427	20231108	122600	51212020	5860	5860	5860	5860	1
428	20231108	122500	51206160	5850	5850	5850	5850	0
429	20231108	122400	51206160	5850	5860	5860	5850	6
430	20231108	122300	51171050	5860	5860	5860	5860	0
431	20231108	122200	51171050	5860	5860	5860	5860	0
432	20231108	122100	51171050	5860	5840	5860	5840	694
433	20231108	122000	47118070	5880	5880	5880	5850	4
434	20231108	121900	47094610	5850	5850	5850	5850	10
435	20231108	121800	47036110	5880	5880	5880	5880	1
436	20231108	121700	47030230	5840	5880	5880	5840	15
437	20231108	121600	46942520	5850	5850	5850	5850	10
438	20231108	121500	46884020	5850	5850	5850	5850	25
439	20231108	121400	46737770	5880	5880	5880	5850	7
440	20231108	121300	46696760	5850	5860	5860	5850	3
441	20231108	121200	46679190	5850	5850	5860	5840	7
442	20231108	121100	46638230	5840	5860	5860	5840	71
443	20231108	121000	46223350	5850	5850	5850	5850	0
444	20231108	120900	46223350	5850	5850	5850	5850	10
445	20231108	120800	46164850	5890	5850	5890	5850	821
446	20231108	120700	41336940	5830	5830	5830	5830	19
447	20231108	120600	41226170	5840	5840	5840	5840	0
448	20231108	120500	41226170	5840	5840	5840	5840	0
449	20231108	120400	41226170	5840	5840	5840	5840	1
450	20231108	120300	41220330	5840	5830	5840	5830	6
451	20231108	120200	41185300	5840	5840	5840	5840	108
452	20231108	120100	40554580	5840	5840	5840	5840	347
453	20231108	120000	38528100	5840	5840	5840	5840	0
454	20231108	115900	38528100	5840	5840	5840	5840	0
455	20231108	115800	38528100	5840	5840	5840	5840	0
456	20231108	115700	38528100	5840	5840	5840	5840	0
457	20231108	115600	38528100	5840	5840	5840	5840	0
458	20231108	115500	38528100	5840	5840	5840	5840	0
459	20231108	115400	38528100	5840	5840	5840	5840	0
460	20231108	115300	38528100	5840	5840	5840	5840	0
461	20231108	115200	38528100	5840	5840	5840	5840	0
462	20231108	115100	38528100	5840	5840	5840	5840	0
463	20231108	115000	38528100	5840	5840	5840	5840	0
464	20231108	114900	38528100	5840	5840	5840	5840	8
465	20231108	114800	38481380	5840	5840	5840	5840	0
466	20231108	114700	38481380	5840	5840	5840	5840	0
467	20231108	114600	38481380	5840	5840	5840	5840	0
468	20231108	114500	38481380	5840	5840	5840	5840	0
469	20231108	114400	38481380	5840	5840	5840	5840	0
470	20231108	114300	38481380	5840	5840	5840	5840	0
471	20231108	114200	38481380	5840	5840	5840	5840	0
472	20231108	114100	38481380	5840	5840	5840	5840	0
473	20231108	114000	38481380	5840	5840	5840	5840	0
474	20231108	113900	38481380	5840	5840	5840	5840	0
475	20231108	113800	38481380	5840	5840	5840	5830	30
476	20231108	113700	38306280	5830	5830	5830	5830	0
477	20231108	113600	38306280	5830	5830	5830	5830	11
478	20231108	113500	38242150	5840	5840	5840	5840	0
479	20231108	113400	38242150	5840	5840	5840	5840	0
480	20231108	113300	38242150	5840	5840	5840	5840	0
481	20231108	113200	38242150	5840	5840	5840	5840	0
482	20231108	113100	38242150	5840	5840	5840	5840	0
483	20231108	113000	38242150	5840	5840	5840	5840	0
484	20231108	112900	38242150	5840	5840	5840	5840	0
485	20231108	112800	38242150	5840	5840	5840	5840	0
486	20231108	112700	38242150	5840	5840	5840	5840	0
487	20231108	112600	38242150	5840	5840	5840	5840	0
488	20231108	112500	38242150	5840	5840	5840	5840	0
489	20231108	112400	38242150	5840	5840	5840	5840	0
490	20231108	112300	38242150	5840	5840	5840	5840	0
491	20231108	112200	38242150	5840	5840	5840	5840	0
492	20231108	112100	38242150	5840	5840	5840	5840	0
493	20231108	112000	38242150	5840	5840	5840	5840	0
494	20231108	111900	38242150	5840	5840	5840	5840	0
495	20231108	111800	38242150	5840	5840	5840	5840	5
496	20231108	111700	38212950	5830	5830	5830	5830	0
497	20231108	111600	38212950	5830	5830	5830	5830	0
498	20231108	111500	38212950	5830	5830	5830	5830	0
499	20231108	111400	38212950	5830	5830	5830	5830	10
500	20231108	111300	38154650	5820	5820	5820	5820	35
501	20231108	111200	37950950	5810	5810	5810	5810	0
502	20231108	111100	37950950	5810	5810	5810	5810	0
503	20231108	111000	37950950	5810	5810	5810	5810	0
504	20231108	110900	37950950	5810	5810	5810	5810	0
505	20231108	110800	37950950	5810	5810	5810	5810	0
506	20231108	110700	37950950	5810	5810	5810	5810	0
507	20231108	110600	37950950	5810	5810	5810	5810	0
508	20231108	110500	37950950	5810	5810	5810	5810	13
509	20231108	110400	37875420	5820	5820	5820	5820	0
510	20231108	110300	37875420	5820	5820	5820	5820	0
511	20231108	110200	37875420	5820	5820	5820	5820	0
512	20231108	110100	37875420	5820	5820	5820	5820	0
513	20231108	110000	37875420	5820	5820	5820	5820	0
514	20231108	105900	37875420	5820	5820	5820	5820	0
515	20231108	105800	37875420	5820	5820	5820	5820	0
516	20231108	105700	37875420	5820	5820	5820	5820	0
517	20231108	105600	37875420	5820	5820	5820	5820	11
518	20231108	105500	37811400	5820	5820	5820	5820	0
519	20231108	105400	37811400	5820	5820	5820	5820	0
520	20231108	105300	37811400	5820	5820	5820	5820	0
521	20231108	105200	37811400	5820	5820	5820	5820	0
522	20231108	105100	37811400	5820	5820	5820	5820	88
523	20231108	105000	37299240	5820	5820	5820	5820	2
524	20231108	104900	37287600	5820	5820	5820	5820	1
525	20231108	104800	37281780	5820	5820	5820	5820	0
526	20231108	104700	37281780	5820	5820	5820	5820	0
527	20231108	104600	37281780	5820	5820	5820	5820	20
528	20231108	104500	37165380	5810	5810	5810	5810	0
529	20231108	104400	37165380	5810	5810	5810	5810	0
530	20231108	104300	37165380	5810	5810	5810	5810	0
531	20231108	104200	37165380	5810	5810	5810	5810	0
532	20231108	104100	37165380	5810	5810	5810	5810	1
533	20231108	104000	37159570	5820	5820	5820	5820	0
534	20231108	103900	37159570	5820	5820	5820	5820	0
535	20231108	103800	37159570	5820	5820	5820	5820	0
536	20231108	103700	37159570	5820	5820	5820	5820	0
537	20231108	103600	37159570	5820	5840	5840	5820	557
538	20231108	103500	33917740	5850	5850	5850	5850	0
539	20231108	103400	33917740	5850	5850	5850	5850	0
540	20231108	103300	33917740	5850	5850	5850	5840	5
541	20231108	103200	33888500	5840	5840	5840	5840	5
542	20231108	103100	33859300	5830	5830	5830	5830	0
543	20231108	103000	33859300	5830	5830	5830	5830	30
544	20231108	102900	33684400	5840	5840	5840	5840	5
545	20231108	102800	33655200	5840	5840	5840	5840	8
546	20231108	102700	33608480	5850	5850	5850	5850	138
547	20231108	102600	32801180	5840	5840	5840	5840	2
548	20231108	102500	32789500	5830	5830	5830	5830	0
549	20231108	102400	32789500	5830	5830	5830	5830	0
550	20231108	102300	32789500	5830	5830	5830	5830	0
551	20231108	102200	32789500	5830	5830	5830	5830	155
552	20231108	102100	31885850	5840	5840	5840	5840	20
553	20231108	102000	31769050	5830	5830	5830	5830	0
554	20231108	101900	31769050	5830	5830	5830	5830	0
555	20231108	101800	31769050	5830	5830	5830	5830	0
556	20231108	101700	31769050	5830	5830	5830	5830	0
557	20231108	101600	31769050	5830	5830	5830	5830	0
558	20231108	101500	31769050	5830	5840	5840	5830	24
559	20231108	101400	31629000	5850	5850	5850	5850	0
560	20231108	101300	31629000	5850	5850	5850	5850	1
561	20231108	101200	31623150	5840	5840	5840	5840	7
562	20231108	101100	31582270	5830	5840	5840	5830	90
563	20231108	101000	31057470	5840	5840	5840	5840	0
564	20231108	100900	31057470	5840	5840	5840	5840	489
565	20231108	100800	28201710	5830	5840	5840	5830	211
566	20231108	100700	26971470	5840	5840	5840	5840	6
567	20231108	100600	26936430	5840	5840	5840	5840	184
568	20231108	100500	25861870	5840	5840	5840	5840	2
569	20231108	100400	25850190	5850	5850	5850	5840	12
570	20231108	100300	25780000	5840	5830	5840	5830	10
571	20231108	100200	25721650	5830	5830	5830	5830	0
572	20231108	100100	25721650	5830	5830	5830	5830	5
573	20231108	100000	25692500	5840	5840	5840	5840	61
574	20231108	095900	25336260	5850	5820	5850	5820	99
575	20231108	095800	24758850	5800	5800	5800	5800	0
576	20231108	095700	24758850	5800	5820	5820	5800	6
577	20231108	095600	24723960	5810	5820	5820	5810	133
578	20231108	095500	23951210	5820	5830	5830	5820	212
579	20231108	095400	22716950	5840	5840	5840	5840	0
580	20231108	095300	22716950	5840	5850	5850	5840	83
581	20231108	095200	22232150	5850	5850	5850	5850	30
582	20231108	095100	22056650	5850	5850	5850	5850	0
583	20231108	095000	22056650	5850	5850	5850	5850	5
584	20231108	094900	22027400	5850	5850	5850	5850	80
585	20231108	094800	21559400	5850	5850	5850	5850	80
586	20231108	094700	21091400	5850	5840	5850	5840	24
587	20231108	094600	20951200	5850	5850	5850	5850	108
588	20231108	094500	20319400	5850	5850	5850	5850	11
589	20231108	094400	20255050	5850	5850	5850	5850	140
590	20231108	094300	19436050	5850	5850	5850	5850	65
591	20231108	094200	19055800	5850	5850	5850	5850	0
592	20231108	094100	19055800	5850	5850	5850	5850	0
593	20231108	094000	19055800	5850	5850	5850	5850	0
594	20231108	093900	19055800	5850	5850	5850	5850	0
595	20231108	093800	19055800	5850	5850	5850	5850	0
596	20231108	093700	19055800	5850	5850	5850	5850	0
597	20231108	093600	19055800	5850	5830	5850	5830	231
598	20231108	093500	17706050	5840	5840	5840	5840	40
599	20231108	093400	17472450	5830	5830	5830	5830	130
600	20231108	093300	16714550	5830	5830	5830	5830	0
601	20231108	093200	16714550	5830	5830	5830	5830	190
602	20231108	093100	15606850	5830	5820	5830	5820	410
603	20231108	093000	13220550	5810	5810	5810	5810	0
604	20231108	092900	13220550	5810	5810	5810	5810	285
605	20231108	092800	11564700	5800	5800	5800	5800	100
606	20231108	092700	10984700	5800	5810	5810	5800	202
607	20231108	092600	9813080	5810	5800	5810	5800	103
608	20231108	092500	9215650	5800	5800	5800	5800	0
609	20231108	092400	9215650	5800	5800	5800	5800	2
610	20231108	092300	9204050	5800	5810	5810	5800	9
611	20231108	092200	9151770	5810	5810	5810	5810	2
612	20231108	092100	9140150	5810	5810	5810	5810	0
613	20231108	092000	9140150	5810	5810	5810	5810	9
614	20231108	091900	9087860	5790	5790	5790	5790	0
615	20231108	091800	9087860	5790	5810	5840	5790	55
616	20231108	091700	8768500	5810	5810	5810	5810	23
617	20231108	091600	8634870	5810	5840	5840	5810	20
618	20231108	091500	8518310	5830	5850	5850	5830	436
619	20231108	091400	5972130	5850	5840	5850	5840	56
620	20231108	091300	5645080	5840	5840	5840	5840	86
621	20231108	091200	5142840	5840	5850	5850	5840	73
622	20231108	091100	4715830	5890	5880	5890	5880	695
623	20231108	091000	627570	5860	5860	5860	5860	0
624	20231108	090900	627570	5860	5880	5880	5860	15
625	20231108	090800	539650	5880	5880	5880	5880	0
626	20231108	090700	539650	5880	5880	5880	5880	2
627	20231108	090600	527890	5870	5870	5870	5870	36
628	20231108	090500	316570	5870	5870	5870	5870	0
629	20231108	090400	316570	5870	5870	5870	5870	13
630	20231108	090300	240260	5860	5860	5860	5860	0
631	20231108	090200	240260	5860	5860	5860	5860	0
632	20231108	090100	240260	5860	5860	5860	5860	0
633	20231108	090000	240260	5860	5860	5860	5860	41