KissMeData/093920/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200100	109147000	5790	5790	5790	5790	695
3	20231108	200000	109147000	5790	5790	5790	5790	0
4	20231108	195900	109147000	5790	5790	5790	5790	0
5	20231108	195800	109147000	5790	5790	5790	5790	0
6	20231108	195700	109147000	5790	5790	5790	5790	0
7	20231108	195600	109147000	5790	5790	5790	5790	0
8	20231108	195500	109147000	5790	5790	5790	5790	0
9	20231108	195400	109147000	5790	5790	5790	5790	0
10	20231108	195300	109147000	5790	5790	5790	5790	0
11	20231108	195200	109147000	5790	5790	5790	5790	0
12	20231108	195100	109147000	5790	5790	5790	5790	0
13	20231108	195000	109147000	5790	5790	5790	5790	0
14	20231108	194900	109147000	5790	5790	5790	5790	0
15	20231108	194800	109147000	5790	5790	5790	5790	0
16	20231108	194700	109147000	5790	5790	5790	5790	0
17	20231108	194600	109147000	5790	5790	5790	5790	0
18	20231108	194500	109147000	5790	5790	5790	5790	0
19	20231108	194400	109147000	5790	5790	5790	5790	0
20	20231108	194300	109147000	5790	5790	5790	5790	0
21	20231108	194200	109147000	5790	5790	5790	5790	0
22	20231108	194100	109147000	5790	5790	5790	5790	0
23	20231108	194000	109147000	5790	5790	5790	5790	0
24	20231108	193900	109147000	5790	5790	5790	5790	0
25	20231108	193800	109147000	5790	5790	5790	5790	0
26	20231108	193700	109147000	5790	5790	5790	5790	0
27	20231108	193600	109147000	5790	5790	5790	5790	0
28	20231108	193500	109147000	5790	5790	5790	5790	0
29	20231108	193400	109147000	5790	5790	5790	5790	0
30	20231108	193300	109147000	5790	5790	5790	5790	0
31	20231108	193200	109147000	5790	5790	5790	5790	0
32	20231108	193100	109147000	5790	5790	5790	5790	695
33	20231108	193000	109147000	5790	5790	5790	5790	0
34	20231108	192900	109147000	5790	5790	5790	5790	0
35	20231108	192800	109147000	5790	5790	5790	5790	0
36	20231108	192700	109147000	5790	5790	5790	5790	0
37	20231108	192600	109147000	5790	5790	5790	5790	0
38	20231108	192500	109147000	5790	5790	5790	5790	0
39	20231108	192400	109147000	5790	5790	5790	5790	0
40	20231108	192300	109147000	5790	5790	5790	5790	0
41	20231108	192200	109147000	5790	5790	5790	5790	0
42	20231108	192100	109147000	5790	5790	5790	5790	0
43	20231108	192000	109147000	5790	5790	5790	5790	0
44	20231108	191900	109147000	5790	5790	5790	5790	0
45	20231108	191800	109147000	5790	5790	5790	5790	0
46	20231108	191700	109147000	5790	5790	5790	5790	0
47	20231108	191600	109147000	5790	5790	5790	5790	0
48	20231108	191500	109147000	5790	5790	5790	5790	0
49	20231108	191400	109147000	5790	5790	5790	5790	0
50	20231108	191300	109147000	5790	5790	5790	5790	0
51	20231108	191200	109147000	5790	5790	5790	5790	0
52	20231108	191100	109147000	5790	5790	5790	5790	0
53	20231108	191000	109147000	5790	5790	5790	5790	0
54	20231108	190900	109147000	5790	5790	5790	5790	0
55	20231108	190800	109147000	5790	5790	5790	5790	0
56	20231108	190700	109147000	5790	5790	5790	5790	0
57	20231108	190600	109147000	5790	5790	5790	5790	0
58	20231108	190500	109147000	5790	5790	5790	5790	0
59	20231108	190400	109147000	5790	5790	5790	5790	0
60	20231108	190300	109147000	5790	5790	5790	5790	0
61	20231108	190200	109147000	5790	5790	5790	5790	0
62	20231108	190100	109147000	5790	5790	5790	5790	695
63	20231108	190000	109147000	5790	5790	5790	5790	0
64	20231108	185900	109147000	5790	5790	5790	5790	0
65	20231108	185800	109147000	5790	5790	5790	5790	0
66	20231108	185700	109147000	5790	5790	5790	5790	0
67	20231108	185600	109147000	5790	5790	5790	5790	0
68	20231108	185500	109147000	5790	5790	5790	5790	0
69	20231108	185400	109147000	5790	5790	5790	5790	0
70	20231108	185300	109147000	5790	5790	5790	5790	0
71	20231108	185200	109147000	5790	5790	5790	5790	0
72	20231108	185100	109147000	5790	5790	5790	5790	0
73	20231108	185000	109147000	5790	5790	5790	5790	0
74	20231108	184900	109147000	5790	5790	5790	5790	0
75	20231108	184800	109147000	5790	5790	5790	5790	0
76	20231108	184700	109147000	5790	5790	5790	5790	0
77	20231108	184600	109147000	5790	5790	5790	5790	0
78	20231108	184500	109147000	5790	5790	5790	5790	0
79	20231108	184400	109147000	5790	5790	5790	5790	0
80	20231108	184300	109147000	5790	5790	5790	5790	0
81	20231108	184200	109147000	5790	5790	5790	5790	0
82	20231108	184100	109147000	5790	5790	5790	5790	0
83	20231108	184000	109147000	5790	5790	5790	5790	0
84	20231108	183900	109147000	5790	5790	5790	5790	0
85	20231108	183800	109147000	5790	5790	5790	5790	0
86	20231108	183700	109147000	5790	5790	5790	5790	0
87	20231108	183600	109147000	5790	5790	5790	5790	0
88	20231108	183500	109147000	5790	5790	5790	5790	0
89	20231108	183400	109147000	5790	5790	5790	5790	0
90	20231108	183300	109147000	5790	5790	5790	5790	0
91	20231108	183200	109147000	5790	5790	5790	5790	0
92	20231108	183100	109147000	5790	5790	5790	5790	695
93	20231108	183000	109147000	5790	5790	5790	5790	0
94	20231108	182900	109147000	5790	5790	5790	5790	0
95	20231108	182800	109147000	5790	5790	5790	5790	0
96	20231108	182700	109147000	5790	5790	5790	5790	0
97	20231108	182600	109147000	5790	5790	5790	5790	0
98	20231108	182500	109147000	5790	5790	5790	5790	0
99	20231108	182400	109147000	5790	5790	5790	5790	0
100	20231108	182300	109147000	5790	5790	5790	5790	0
101	20231108	182200	109147000	5790	5790	5790	5790	0
102	20231108	182100	109147000	5790	5790	5790	5790	0
103	20231108	182000	109147000	5790	5790	5790	5790	0
104	20231108	181900	109147000	5790	5790	5790	5790	0
105	20231108	181800	109147000	5790	5790	5790	5790	0
106	20231108	181700	109147000	5790	5790	5790	5790	0
107	20231108	181600	109147000	5790	5790	5790	5790	0
108	20231108	181500	109147000	5790	5790	5790	5790	0
109	20231108	181400	109147000	5790	5790	5790	5790	0
110	20231108	181300	109147000	5790	5790	5790	5790	0
111	20231108	181200	109147000	5790	5790	5790	5790	0
112	20231108	181100	109147000	5790	5790	5790	5790	0
113	20231108	181000	109147000	5790	5790	5790	5790	0
114	20231108	180900	109147000	5790	5790	5790	5790	0
115	20231108	180800	109147000	5790	5790	5790	5790	0
116	20231108	180700	109147000	5790	5790	5790	5790	0
117	20231108	180600	109147000	5790	5790	5790	5790	0
118	20231108	180500	109147000	5790	5790	5790	5790	0
119	20231108	180400	109147000	5790	5790	5790	5790	0
120	20231108	180300	109147000	5790	5790	5790	5790	0
121	20231108	180200	109147000	5790	5790	5790	5790	0
122	20231108	180100	109147000	5790	5790	5790	5790	695
123	20231108	180000	109147000	5790	5790	5790	5790	0
124	20231108	175900	109147000	5790	5790	5790	5790	0
125	20231108	175800	109147000	5790	5790	5790	5790	0
126	20231108	175700	109147000	5790	5790	5790	5790	0
127	20231108	175600	109147000	5790	5790	5790	5790	0
128	20231108	175500	109147000	5790	5790	5790	5790	0
129	20231108	175400	109147000	5790	5790	5790	5790	0
130	20231108	175300	109147000	5790	5790	5790	5790	0
131	20231108	175200	109147000	5790	5790	5790	5790	0
132	20231108	175100	109147000	5790	5790	5790	5790	0
133	20231108	175000	109147000	5790	5790	5790	5790	0
134	20231108	174900	109147000	5790	5790	5790	5790	0
135	20231108	174800	109147000	5790	5790	5790	5790	0
136	20231108	174700	109147000	5790	5790	5790	5790	0
137	20231108	174600	109147000	5790	5790	5790	5790	0
138	20231108	174500	109147000	5790	5790	5790	5790	0
139	20231108	174400	109147000	5790	5790	5790	5790	0
140	20231108	174300	109147000	5790	5790	5790	5790	0
141	20231108	174200	109147000	5790	5790	5790	5790	0
142	20231108	174100	109147000	5790	5790	5790	5790	0
143	20231108	174000	109147000	5790	5790	5790	5790	0
144	20231108	173900	109147000	5790	5790	5790	5790	0
145	20231108	173800	109147000	5790	5790	5790	5790	0
146	20231108	173700	109147000	5790	5790	5790	5790	0
147	20231108	173600	109147000	5790	5790	5790	5790	0
148	20231108	173500	109147000	5790	5790	5790	5790	0
149	20231108	173400	109147000	5790	5790	5790	5790	0
150	20231108	173300	109147000	5790	5790	5790	5790	0
151	20231108	173200	109147000	5790	5790	5790	5790	0
152	20231108	173100	109147000	5790	5790	5790	5790	695
153	20231108	173000	109147000	5790	5790	5790	5790	0
154	20231108	172900	109147000	5790	5790	5790	5790	0
155	20231108	172800	109147000	5790	5790	5790	5790	0
156	20231108	172700	109147000	5790	5790	5790	5790	0
157	20231108	172600	109147000	5790	5790	5790	5790	0
158	20231108	172500	109147000	5790	5790	5790	5790	0
159	20231108	172400	109147000	5790	5790	5790	5790	0
160	20231108	172300	109147000	5790	5790	5790	5790	0
161	20231108	172200	109147000	5790	5790	5790	5790	0
162	20231108	172100	109147000	5790	5790	5790	5790	0
163	20231108	172000	109147000	5790	5790	5790	5790	0
164	20231108	171900	109147000	5790	5790	5790	5790	0
165	20231108	171800	109147000	5790	5790	5790	5790	0
166	20231108	171700	109147000	5790	5790	5790	5790	0
167	20231108	171600	109147000	5790	5790	5790	5790	0
168	20231108	171500	109147000	5790	5790	5790	5790	0
169	20231108	171400	109147000	5790	5790	5790	5790	0
170	20231108	171300	109147000	5790	5790	5790	5790	0
171	20231108	171200	109147000	5790	5790	5790	5790	0
172	20231108	171100	109147000	5790	5790	5790	5790	0
173	20231108	171000	109147000	5790	5790	5790	5790	0
174	20231108	170900	109147000	5790	5790	5790	5790	0
175	20231108	170800	109147000	5790	5790	5790	5790	0
176	20231108	170700	109147000	5790	5790	5790	5790	0
177	20231108	170600	109147000	5790	5790	5790	5790	0
178	20231108	170500	109147000	5790	5790	5790	5790	0
179	20231108	170400	109147000	5790	5790	5790	5790	0
180	20231108	170300	109147000	5790	5790	5790	5790	0
181	20231108	170200	109147000	5790	5790	5790	5790	0
182	20231108	170100	109147000	5790	5790	5790	5790	695
183	20231108	170000	109147000	5790	5790	5790	5790	0
184	20231108	165900	109147000	5790	5790	5790	5790	0
185	20231108	165800	109147000	5790	5790	5790	5790	0
186	20231108	165700	109147000	5790	5790	5790	5790	0
187	20231108	165600	109147000	5790	5790	5790	5790	0
188	20231108	165500	109147000	5790	5790	5790	5790	0
189	20231108	165400	109147000	5790	5790	5790	5790	0
190	20231108	165300	109147000	5790	5790	5790	5790	0
191	20231108	165200	109147000	5790	5790	5790	5790	0
192	20231108	165100	109147000	5790	5790	5790	5790	0
193	20231108	165000	109147000	5790	5790	5790	5790	0
194	20231108	164900	109147000	5790	5790	5790	5790	0
195	20231108	164800	109147000	5790	5790	5790	5790	0
196	20231108	164700	109147000	5790	5790	5790	5790	0
197	20231108	164600	109147000	5790	5790	5790	5790	0
198	20231108	164500	109147000	5790	5790	5790	5790	0
199	20231108	164400	109147000	5790	5790	5790	5790	0
200	20231108	164300	109147000	5790	5790	5790	5790	0
201	20231108	164200	109147000	5790	5790	5790	5790	0
202	20231108	164100	109147000	5790	5790	5790	5790	0
203	20231108	164000	109147000	5790	5790	5790	5790	0
204	20231108	163900	109147000	5790	5790	5790	5790	0
205	20231108	163800	109147000	5790	5790	5790	5790	0
206	20231108	163700	109147000	5790	5790	5790	5790	0
207	20231108	163600	109147000	5790	5790	5790	5790	0
208	20231108	163500	109147000	5790	5790	5790	5790	0
209	20231108	163400	109147000	5790	5790	5790	5790	0
210	20231108	163300	109147000	5790	5790	5790	5790	0
211	20231108	163200	109147000	5790	5790	5790	5790	0
212	20231108	163100	109147000	5790	5790	5790	5790	695
213	20231108	163000	109147000	5790	5790	5790	5790	0
214	20231108	162900	109147000	5790	5790	5790	5790	0
215	20231108	162800	109147000	5790	5790	5790	5790	0
216	20231108	162700	109147000	5790	5790	5790	5790	0
217	20231108	162600	109147000	5790	5790	5790	5790	0
218	20231108	162500	109147000	5790	5790	5790	5790	0
219	20231108	162400	109147000	5790	5790	5790	5790	0
220	20231108	162300	109147000	5790	5790	5790	5790	0
221	20231108	162200	109147000	5790	5790	5790	5790	0
222	20231108	162100	109147000	5790	5790	5790	5790	0
223	20231108	162000	109147000	5790	5790	5790	5790	0
224	20231108	161900	109147000	5790	5790	5790	5790	0
225	20231108	161800	109147000	5790	5790	5790	5790	0
226	20231108	161700	109147000	5790	5790	5790	5790	0
227	20231108	161600	109147000	5790	5790	5790	5790	0
228	20231108	161500	109147000	5790	5790	5790	5790	0
229	20231108	161400	109147000	5790	5790	5790	5790	0
230	20231108	161300	109147000	5790	5790	5790	5790	0
231	20231108	161200	109147000	5790	5790	5790	5790	0
232	20231108	161100	109147000	5790	5790	5790	5790	0
233	20231108	161000	109147000	5790	5790	5790	5790	0
234	20231108	160900	109147000	5790	5790	5790	5790	0
235	20231108	160800	109147000	5790	5790	5790	5790	0
236	20231108	160700	109147000	5790	5790	5790	5790	0
237	20231108	160600	109147000	5790	5790	5790	5790	0
238	20231108	160500	109147000	5790	5790	5790	5790	0
239	20231108	160400	109147000	5790	5790	5790	5790	0
240	20231108	160300	109147000	5790	5790	5790	5790	0
241	20231108	160200	109147000	5790	5790	5790	5790	0
242	20231108	160100	109147000	5790	5790	5790	5790	695
243	20231108	160000	109147000	5790	5790	5790	5790	0
244	20231108	155900	109147000	5790	5790	5790	5790	0
245	20231108	155800	109147000	5790	5790	5790	5790	0
246	20231108	155700	109147000	5790	5790	5790	5790	0
247	20231108	155600	109147000	5790	5790	5790	5790	0
248	20231108	155500	109147000	5790	5790	5790	5790	0
249	20231108	155400	109147000	5790	5790	5790	5790	0
250	20231108	155300	109147000	5790	5790	5790	5790	0
251	20231108	155200	109147000	5790	5790	5790	5790	0
252	20231108	155100	109147000	5790	5790	5790	5790	0
253	20231108	155000	109147000	5790	5790	5790	5790	0
254	20231108	154900	109147000	5790	5790	5790	5790	0
255	20231108	154800	109147000	5790	5790	5790	5790	0
256	20231108	154700	109147000	5790	5790	5790	5790	0
257	20231108	154600	109147000	5790	5790	5790	5790	0
258	20231108	154500	109147000	5790	5790	5790	5790	0
259	20231108	154400	109147000	5790	5790	5790	5790	0
260	20231108	154300	109147000	5790	5790	5790	5790	0
261	20231108	154200	109147000	5790	5790	5790	5790	0
262	20231108	154100	109147000	5790	5790	5790	5790	0
263	20231108	154000	109147000	5790	5790	5790	5790	0
264	20231108	153900	109147000	5790	5790	5790	5790	0
265	20231108	153800	109147000	5790	5790	5790	5790	0
266	20231108	153700	109147000	5790	5790	5790	5790	0
267	20231108	153600	109147000	5790	5790	5790	5790	0
268	20231108	153500	109147000	5790	5790	5790	5790	0
269	20231108	153400	109147000	5790	5790	5790	5790	0
270	20231108	153300	109147000	5790	5790	5790	5790	0
271	20231108	153200	109147000	5790	5790	5790	5790	0
272	20231108	153100	109147000	5790	5790	5790	5790	695
273	20231108	153000	109147000	5790	5790	5790	5790	695
274	20231108	152900	105122950	5800	5800	5800	5800	0
275	20231108	152800	105122950	5800	5800	5800	5800	0
276	20231108	152700	105122950	5800	5800	5800	5800	0
277	20231108	152600	105122950	5800	5800	5800	5800	0
278	20231108	152500	105122950	5800	5800	5800	5800	0
279	20231108	152400	105122950	5800	5800	5800	5800	0
280	20231108	152300	105122950	5800	5800	5800	5800	0
281	20231108	152200	105122950	5800	5800	5800	5800	0
282	20231108	152100	105122950	5800	5800	5800	5800	0
283	20231108	152000	105122950	5800	5800	5800	5800	0
284	20231108	151900	105122950	5800	5800	5800	5800	108
285	20231108	151800	104496550	5800	5800	5800	5800	30
286	20231108	151700	104322550	5800	5800	5800	5800	3
287	20231108	151600	104305150	5800	5800	5800	5800	0
288	20231108	151500	104305150	5800	5800	5800	5800	3
289	20231108	151400	104287750	5800	5800	5800	5800	0
290	20231108	151300	104287750	5800	5800	5800	5800	3
291	20231108	151200	104270350	5800	5800	5800	5800	501
292	20231108	151100	101364550	5800	5800	5800	5800	3
293	20231108	151000	101347150	5800	5800	5800	5800	0
294	20231108	150900	101347150	5800	5800	5800	5800	3
295	20231108	150800	101329750	5800	5800	5800	5800	0
296	20231108	150700	101329750	5800	5800	5800	5800	31
297	20231108	150600	101149950	5800	5800	5800	5800	0
298	20231108	150500	101149950	5800	5800	5800	5800	0
299	20231108	150400	101149950	5800	5800	5800	5800	0
300	20231108	150300	101149950	5800	5800	5800	5800	0
301	20231108	150200	101149950	5800	5800	5800	5800	0
302	20231108	150100	101149950	5800	5800	5800	5800	0
303	20231108	150000	101149950	5800	5800	5800	5800	0
304	20231108	145900	101149950	5800	5800	5800	5800	0
305	20231108	145800	101149950	5800	5800	5800	5800	0
306	20231108	145700	101149950	5800	5800	5800	5800	0
307	20231108	145600	101149950	5800	5800	5800	5800	0
308	20231108	145500	101149950	5800	5800	5800	5800	25
309	20231108	145400	101004950	5800	5800	5800	5800	0
310	20231108	145300	101004950	5800	5800	5800	5800	44
311	20231108	145200	100749750	5800	5800	5800	5800	0
312	20231108	145100	100749750	5800	5800	5800	5800	0
313	20231108	145000	100749750	5800	5800	5800	5800	0
314	20231108	144900	100749750	5800	5800	5800	5800	448
315	20231108	144800	98151350	5800	5800	5800	5800	0
316	20231108	144700	98151350	5800	5800	5800	5800	0
317	20231108	144600	98151350	5800	5800	5800	5800	0
318	20231108	144500	98151350	5800	5800	5800	5800	0
319	20231108	144400	98151350	5800	5800	5800	5800	0
320	20231108	144300	98151350	5800	5800	5800	5800	0
321	20231108	144200	98151350	5800	5800	5800	5800	30
322	20231108	144100	97977350	5800	5800	5800	5800	0
323	20231108	144000	97977350	5800	5800	5800	5800	0
324	20231108	143900	97977350	5800	5800	5800	5800	700
325	20231108	143800	93917350	5790	5790	5790	5790	200
326	20231108	143700	92759350	5800	5800	5800	5800	1572
327	20231108	143600	83641750	5840	5830	5840	5830	1000
328	20231108	143500	77807220	5830	5800	5830	5800	1005
329	20231108	143400	71956560	5800	5800	5800	5800	0
330	20231108	143300	71956560	5800	5800	5800	5800	0
331	20231108	143200	71956560	5800	5800	5800	5800	0
332	20231108	143100	71956560	5800	5800	5800	5800	0
333	20231108	143000	71956560	5800	5800	5800	5800	0
334	20231108	142900	71956560	5800	5800	5800	5800	0
335	20231108	142800	71956560	5800	5800	5800	5800	20
336	20231108	142700	71840560	5800	5800	5800	5800	2
337	20231108	142600	71828960	5800	5790	5800	5790	19
338	20231108	142500	71718790	5790	5790	5790	5790	0
339	20231108	142400	71718790	5790	5790	5790	5790	0
340	20231108	142300	71718790	5790	5790	5790	5790	3
341	20231108	142200	71701420	5800	5800	5800	5800	0
342	20231108	142100	71701420	5800	5800	5800	5800	0
343	20231108	142000	71701420	5800	5800	5800	5800	0
344	20231108	141900	71701420	5800	5800	5800	5800	232
345	20231108	141800	70355820	5800	5800	5800	5800	0
346	20231108	141700	70355820	5800	5800	5800	5800	0
347	20231108	141600	70355820	5800	5800	5800	5800	3
348	20231108	141500	70338420	5800	5800	5800	5800	0
349	20231108	141400	70338420	5800	5800	5800	5800	1486
350	20231108	141300	61719620	5800	5800	5800	5800	0
351	20231108	141200	61719620	5800	5800	5800	5800	0
352	20231108	141100	61719620	5800	5800	5800	5800	3
353	20231108	141000	61702220	5800	5800	5800	5800	0
354	20231108	140900	61702220	5800	5800	5800	5800	0
355	20231108	140800	61702220	5800	5800	5800	5800	3
356	20231108	140700	61684820	5810	5810	5810	5810	2
357	20231108	140600	61673200	5810	5810	5810	5810	0
358	20231108	140500	61673200	5810	5800	5810	5800	9
359	20231108	140400	61620940	5810	5810	5810	5810	10
360	20231108	140300	61562840	5810	5810	5810	5810	1
361	20231108	140200	61557030	5800	5800	5800	5800	0
362	20231108	140100	61557030	5800	5800	5800	5800	3
363	20231108	140000	61539630	5810	5810	5810	5810	0
364	20231108	135900	61539630	5810	5810	5810	5810	20
365	20231108	135800	61423430	5810	5810	5810	5810	1449
366	20231108	135700	53004740	5810	5810	5810	5810	0
367	20231108	135600	53004740	5810	5810	5810	5810	0
368	20231108	135500	53004740	5810	5810	5810	5810	0
369	20231108	135400	53004740	5810	5810	5810	5810	3
370	20231108	135300	52987310	5810	5810	5810	5810	0
371	20231108	135200	52987310	5810	5810	5810	5810	0
372	20231108	135100	52987310	5810	5810	5810	5810	3
373	20231108	135000	52969880	5810	5810	5810	5810	1
374	20231108	134900	52964070	5820	5820	5820	5820	0
375	20231108	134800	52964070	5820	5820	5820	5820	0
376	20231108	134700	52964070	5820	5820	5820	5820	0
377	20231108	134600	52964070	5820	5820	5820	5820	0
378	20231108	134500	52964070	5820	5820	5820	5820	0
379	20231108	134400	52964070	5820	5820	5820	5820	0
380	20231108	134300	52964070	5820	5820	5820	5820	0
381	20231108	134200	52964070	5820	5820	5820	5820	0
382	20231108	134100	52964070	5820	5820	5820	5820	0
383	20231108	134000	52964070	5820	5820	5820	5820	0
384	20231108	133900	52964070	5820	5820	5820	5820	161
385	20231108	133800	52027050	5820	5820	5820	5820	4
386	20231108	133700	52003770	5820	5820	5820	5820	1
387	20231108	133600	51997950	5820	5820	5820	5820	0
388	20231108	133500	51997950	5820	5820	5820	5820	0
389	20231108	133400	51997950	5820	5820	5820	5820	0
390	20231108	133300	51997950	5820	5820	5820	5820	0
391	20231108	133200	51997950	5820	5820	5820	5820	0
392	20231108	133100	51997950	5820	5820	5820	5820	0
393	20231108	133000	51997950	5820	5820	5820	5820	0
394	20231108	132900	51997950	5820	5820	5820	5820	0
395	20231108	132800	51997950	5820	5820	5820	5820	0
396	20231108	132700	51997950	5820	5820	5820	5820	0
397	20231108	132600	51997950	5820	5820	5820	5820	55
398	20231108	132500	51677850	5820	5820	5820	5820	0
399	20231108	132400	51677850	5820	5820	5820	5820	0
400	20231108	132300	51677850	5820	5820	5820	5820	260
401	20231108	132200	50164650	5820	5820	5820	5820	1
402	20231108	132100	50158830	5820	5820	5820	5820	0
403	20231108	132000	50158830	5820	5820	5820	5820	0
404	20231108	131900	50158830	5820	5820	5820	5820	0
405	20231108	131800	50158830	5820	5820	5820	5820	30
406	20231108	131700	49984230	5820	5820	5820	5820	0
407	20231108	131600	49984230	5820	5820	5820	5820	0
408	20231108	131500	49984230	5820	5820	5820	5820	0
409	20231108	131400	49984230	5820	5820	5820	5820	0
410	20231108	131300	49984230	5820	5820	5820	5820	0
411	20231108	131200	49984230	5820	5820	5820	5820	0
412	20231108	131100	49984230	5820	5820	5820	5820	0
413	20231108	131000	49984230	5820	5820	5820	5820	0
414	20231108	130900	49984230	5820	5820	5820	5820	100
415	20231108	130800	49402230	5810	5810	5810	5810	0
416	20231108	130700	49402230	5810	5810	5810	5810	3
417	20231108	130600	49384800	5820	5820	5820	5820	0
418	20231108	130500	49384800	5820	5820	5820	5820	50
419	20231108	130400	49093800	5810	5810	5810	5810	0
420	20231108	130300	49093800	5810	5810	5810	5810	0
421	20231108	130200	49093800	5810	5810	5810	5810	3
422	20231108	130100	49076370	5810	5810	5810	5810	1
423	20231108	130000	49070560	5810	5810	5810	5810	0
424	20231108	125900	49070560	5810	5810	5810	5810	0
425	20231108	125800	49070560	5810	5810	5810	5810	3
426	20231108	125700	49053130	5810	5810	5810	5810	0
427	20231108	125600	49053130	5810	5810	5810	5810	0
428	20231108	125500	49053130	5810	5810	5810	5810	1
429	20231108	125400	49047320	5810	5810	5810	5810	3
430	20231108	125300	49029890	5810	5810	5810	5810	0
431	20231108	125200	49029890	5810	5810	5810	5810	0
432	20231108	125100	49029890	5810	5810	5810	5810	3
433	20231108	125000	49012460	5820	5820	5820	5820	2
434	20231108	124900	49000820	5810	5810	5810	5810	0
435	20231108	124800	49000820	5810	5810	5810	5810	0
436	20231108	124700	49000820	5810	5810	5810	5810	0
437	20231108	124600	49000820	5810	5810	5810	5810	3
438	20231108	124500	48983390	5820	5820	5820	5820	0
439	20231108	124400	48983390	5820	5820	5820	5820	0
440	20231108	124300	48983390	5820	5820	5820	5820	45
441	20231108	124200	48721490	5810	5810	5810	5810	0
442	20231108	124100	48721490	5810	5810	5810	5810	0
443	20231108	124000	48721490	5810	5810	5810	5810	3
444	20231108	123900	48704060	5810	5810	5810	5810	0
445	20231108	123800	48704060	5810	5810	5810	5810	0
446	20231108	123700	48704060	5810	5810	5810	5810	0
447	20231108	123600	48704060	5810	5810	5810	5810	3
448	20231108	123500	48686630	5820	5820	5820	5820	0
449	20231108	123400	48686630	5820	5820	5820	5820	175
450	20231108	123300	47668130	5810	5810	5810	5810	0
451	20231108	123200	47668130	5810	5810	5810	5810	0
452	20231108	123100	47668130	5810	5810	5810	5810	0
453	20231108	123000	47668130	5810	5810	5810	5810	0
454	20231108	122900	47668130	5810	5810	5810	5810	3
455	20231108	122800	47650700	5810	5810	5810	5810	0
456	20231108	122700	47650700	5810	5810	5810	5810	0
457	20231108	122600	47650700	5810	5810	5810	5810	0
458	20231108	122500	47650700	5810	5810	5810	5810	3
459	20231108	122400	47633270	5810	5810	5810	5810	0
460	20231108	122300	47633270	5810	5810	5810	5810	0
461	20231108	122200	47633270	5810	5810	5810	5810	0
462	20231108	122100	47633270	5810	5810	5810	5810	3
463	20231108	122000	47615840	5810	5810	5810	5810	0
464	20231108	121900	47615840	5810	5810	5810	5810	0
465	20231108	121800	47615840	5810	5810	5810	5810	0
466	20231108	121700	47615840	5810	5810	5810	5810	0
467	20231108	121600	47615840	5810	5810	5810	5810	3
468	20231108	121500	47598410	5810	5810	5810	5810	0
469	20231108	121400	47598410	5810	5810	5810	5810	0
470	20231108	121300	47598410	5810	5810	5810	5810	0
471	20231108	121200	47598410	5810	5810	5810	5810	3
472	20231108	121100	47580980	5810	5810	5810	5810	0
473	20231108	121000	47580980	5810	5810	5810	5810	0
474	20231108	120900	47580980	5810	5810	5810	5810	0
475	20231108	120800	47580980	5810	5810	5810	5810	0
476	20231108	120700	47580980	5810	5810	5810	5810	3
477	20231108	120600	47563550	5810	5820	5820	5810	157
478	20231108	120500	46649820	5820	5820	5820	5820	0
479	20231108	120400	46649820	5820	5820	5820	5820	0
480	20231108	120300	46649820	5820	5820	5820	5820	2
481	20231108	120200	46638180	5820	5820	5820	5820	4
482	20231108	120100	46614900	5820	5820	5820	5820	0
483	20231108	120000	46614900	5820	5820	5820	5820	0
484	20231108	115900	46614900	5820	5820	5820	5820	0
485	20231108	115800	46614900	5820	5820	5820	5820	3
486	20231108	115700	46597440	5820	5820	5820	5820	18
487	20231108	115600	46492680	5820	5820	5820	5820	0
488	20231108	115500	46492680	5820	5820	5820	5820	0
489	20231108	115400	46492680	5820	5820	5820	5820	0
490	20231108	115300	46492680	5820	5820	5820	5820	3
491	20231108	115200	46475220	5820	5820	5820	5820	0
492	20231108	115100	46475220	5820	5820	5820	5820	0
493	20231108	115000	46475220	5820	5820	5820	5820	0
494	20231108	114900	46475220	5820	5820	5820	5820	3
495	20231108	114800	46457760	5820	5820	5820	5820	0
496	20231108	114700	46457760	5820	5820	5820	5820	0
497	20231108	114600	46457760	5820	5820	5820	5820	0
498	20231108	114500	46457760	5820	5820	5820	5820	0
499	20231108	114400	46457760	5820	5820	5820	5820	3
500	20231108	114300	46440300	5820	5820	5820	5820	0
501	20231108	114200	46440300	5820	5820	5820	5820	0
502	20231108	114100	46440300	5820	5820	5820	5820	0
503	20231108	114000	46440300	5820	5820	5820	5820	3
504	20231108	113900	46422840	5820	5820	5820	5820	0
505	20231108	113800	46422840	5820	5820	5820	5820	0
506	20231108	113700	46422840	5820	5820	5820	5820	0
507	20231108	113600	46422840	5820	5820	5820	5820	3
508	20231108	113500	46405380	5820	5820	5820	5820	0
509	20231108	113400	46405380	5820	5820	5820	5820	0
510	20231108	113300	46405380	5820	5820	5820	5820	0
511	20231108	113200	46405380	5820	5820	5820	5820	3
512	20231108	113100	46387920	5820	5820	5820	5820	0
513	20231108	113000	46387920	5820	5820	5820	5820	0
514	20231108	112900	46387920	5820	5820	5820	5820	0
515	20231108	112800	46387920	5820	5820	5820	5820	203
516	20231108	112700	45206460	5820	5820	5820	5820	0
517	20231108	112600	45206460	5820	5820	5820	5820	0
518	20231108	112500	45206460	5820	5820	5820	5820	0
519	20231108	112400	45206460	5820	5820	5820	5820	3
520	20231108	112300	45189000	5820	5820	5820	5820	0
521	20231108	112200	45189000	5820	5820	5820	5820	0
522	20231108	112100	45189000	5820	5820	5820	5820	3
523	20231108	112000	45171540	5820	5820	5820	5820	0
524	20231108	111900	45171540	5820	5820	5820	5820	0
525	20231108	111800	45171540	5820	5820	5820	5820	3
526	20231108	111700	45154080	5820	5820	5820	5820	0
527	20231108	111600	45154080	5820	5820	5820	5820	200
528	20231108	111500	43990080	5820	5820	5820	5820	0
529	20231108	111400	43990080	5820	5820	5820	5820	3
530	20231108	111300	43972620	5820	5820	5820	5820	0
531	20231108	111200	43972620	5820	5820	5820	5820	0
532	20231108	111100	43972620	5820	5820	5820	5820	3
533	20231108	111000	43955160	5830	5830	5830	5830	0
534	20231108	110900	43955160	5830	5830	5830	5830	100
535	20231108	110800	43372160	5820	5820	5820	5820	0
536	20231108	110700	43372160	5820	5820	5820	5820	3
537	20231108	110600	43354700	5820	5820	5820	5820	0
538	20231108	110500	43354700	5820	5820	5820	5820	1119
539	20231108	110400	36842120	5820	5820	5820	5820	0
540	20231108	110300	36842120	5820	5820	5820	5820	3
541	20231108	110200	36824660	5820	5820	5820	5820	22
542	20231108	110100	36696620	5820	5820	5820	5820	0
543	20231108	110000	36696620	5820	5820	5820	5820	3
544	20231108	105900	36679160	5820	5820	5820	5820	0
545	20231108	105800	36679160	5820	5820	5820	5820	0
546	20231108	105700	36679160	5820	5830	5830	5820	865
547	20231108	105600	31636260	5830	5830	5830	5830	0
548	20231108	105500	31636260	5830	5830	5830	5830	0
549	20231108	105400	31636260	5830	5830	5830	5830	0
550	20231108	105300	31636260	5830	5830	5830	5830	0
551	20231108	105200	31636260	5830	5830	5830	5830	0
552	20231108	105100	31636260	5830	5830	5830	5830	0
553	20231108	105000	31636260	5830	5830	5830	5830	0
554	20231108	104900	31636260	5830	5830	5830	5830	1
555	20231108	104800	31630430	5820	5820	5820	5820	0
556	20231108	104700	31630430	5820	5820	5820	5820	0
557	20231108	104600	31630430	5820	5820	5820	5820	0
558	20231108	104500	31630430	5820	5820	5820	5820	0
559	20231108	104400	31630430	5820	5820	5820	5820	0
560	20231108	104300	31630430	5820	5820	5820	5820	0
561	20231108	104200	31630430	5820	5820	5820	5820	4
562	20231108	104100	31607150	5830	5830	5830	5830	0
563	20231108	104000	31607150	5830	5830	5830	5830	0
564	20231108	103900	31607150	5830	5830	5830	5830	0
565	20231108	103800	31607150	5830	5830	5830	5830	0
566	20231108	103700	31607150	5830	5830	5830	5830	0
567	20231108	103600	31607150	5830	5830	5830	5830	0
568	20231108	103500	31607150	5830	5830	5830	5830	0
569	20231108	103400	31607150	5830	5830	5830	5830	0
570	20231108	103300	31607150	5830	5830	5830	5830	0
571	20231108	103200	31607150	5830	5840	5840	5830	22
572	20231108	103100	31478880	5820	5820	5820	5820	0
573	20231108	103000	31478880	5820	5820	5820	5820	0
574	20231108	102900	31478880	5820	5820	5820	5820	0
575	20231108	102800	31478880	5820	5820	5820	5820	0
576	20231108	102700	31478880	5820	5820	5820	5820	0
577	20231108	102600	31478880	5820	5820	5820	5820	0
578	20231108	102500	31478880	5820	5820	5820	5820	0
579	20231108	102400	31478880	5820	5820	5820	5820	0
580	20231108	102300	31478880	5820	5820	5820	5820	110
581	20231108	102200	30838680	5830	5830	5830	5830	904
582	20231108	102100	25568360	5840	5840	5840	5840	0
583	20231108	102000	25568360	5840	5840	5840	5840	0
584	20231108	101900	25568360	5840	5840	5840	5840	0
585	20231108	101800	25568360	5840	5840	5840	5840	2
586	20231108	101700	25556680	5830	5830	5830	5830	72
587	20231108	101600	25136920	5830	5830	5830	5830	0
588	20231108	101500	25136920	5830	5830	5830	5830	100
589	20231108	101400	24553920	5820	5820	5820	5820	0
590	20231108	101300	24553920	5820	5820	5820	5820	0
591	20231108	101200	24553920	5820	5820	5820	5820	0
592	20231108	101100	24553920	5820	5820	5820	5820	0
593	20231108	101000	24553920	5820	5820	5820	5820	11
594	20231108	100900	24489900	5820	5820	5820	5820	0
595	20231108	100800	24489900	5820	5820	5820	5820	0
596	20231108	100700	24489900	5820	5820	5820	5820	0
597	20231108	100600	24489900	5820	5820	5820	5820	33
598	20231108	100500	24297840	5830	5830	5830	5830	0
599	20231108	100400	24297840	5830	5830	5830	5830	0
600	20231108	100300	24297840	5830	5830	5830	5830	0
601	20231108	100200	24297840	5830	5830	5830	5830	0
602	20231108	100100	24297840	5830	5830	5830	5830	0
603	20231108	100000	24297840	5830	5830	5830	5830	1
604	20231108	095900	24292010	5830	5830	5830	5830	1
605	20231108	095800	24286180	5820	5820	5820	5820	52
606	20231108	095700	23983540	5820	5820	5820	5820	0
607	20231108	095600	23983540	5820	5820	5820	5820	0
608	20231108	095500	23983540	5820	5820	5820	5820	2
609	20231108	095400	23971900	5830	5830	5830	5830	325
610	20231108	095300	22077150	5830	5830	5830	5830	0
611	20231108	095200	22077150	5830	5830	5830	5830	0
612	20231108	095100	22077150	5830	5830	5830	5830	1
613	20231108	095000	22071320	5830	5830	5830	5830	0
614	20231108	094900	22071320	5830	5830	5830	5830	8
615	20231108	094800	22024680	5830	5830	5830	5830	773
616	20231108	094700	17518090	5820	5820	5820	5820	465
617	20231108	094600	14811790	5820	5820	5820	5820	1
618	20231108	094500	14805970	5830	5830	5830	5830	85
619	20231108	094400	14310420	5830	5830	5830	5830	14
620	20231108	094300	14228800	5830	5830	5830	5830	0
621	20231108	094200	14228800	5830	5830	5830	5830	1
622	20231108	094100	14222970	5840	5840	5840	5840	15
623	20231108	094000	14135370	5840	5840	5840	5840	15
624	20231108	093900	14047770	5840	5840	5840	5840	0
625	20231108	093800	14047770	5840	5840	5840	5840	30
626	20231108	093700	13872570	5840	5840	5840	5820	1016
627	20231108	093600	7954200	5830	5830	5830	5830	89
628	20231108	093500	7435330	5830	5830	5830	5830	0
629	20231108	093400	7435330	5830	5830	5830	5830	222
630	20231108	093300	6141070	5830	5830	5830	5830	1
631	20231108	093200	6135240	5830	5830	5830	5830	1
632	20231108	093100	6129410	5830	5840	5840	5830	349
633	20231108	093000	4094480	5840	5840	5840	5840	0
634	20231108	092900	4094480	5840	5840	5840	5840	0
635	20231108	092800	4094480	5840	5840	5840	5840	0
636	20231108	092700	4094480	5840	5840	5840	5840	0
637	20231108	092600	4094480	5840	5840	5840	5840	0
638	20231108	092500	4094480	5840	5840	5840	5840	0
639	20231108	092400	4094480	5840	5840	5840	5840	0
640	20231108	092300	4094480	5840	5840	5840	5840	0
641	20231108	092200	4094480	5840	5840	5840	5840	0
642	20231108	092100	4094480	5840	5840	5840	5840	0
643	20231108	092000	4094480	5840	5840	5840	5840	1
644	20231108	091900	4088640	5820	5820	5820	5820	0
645	20231108	091800	4088640	5820	5820	5820	5820	0
646	20231108	091700	4088640	5820	5820	5820	5820	92
647	20231108	091600	3553200	5830	5830	5830	5830	142
648	20231108	091500	2725340	5820	5820	5820	5820	0
649	20231108	091400	2725340	5820	5820	5820	5820	0
650	20231108	091300	2725340	5820	5820	5820	5820	0
651	20231108	091200	2725340	5820	5820	5820	5820	0
652	20231108	091100	2725340	5820	5820	5820	5820	0
653	20231108	091000	2725340	5820	5820	5820	5820	0
654	20231108	090900	2725340	5820	5820	5820	5820	0
655	20231108	090800	2725340	5820	5820	5820	5820	172
656	20231108	090700	1724300	5850	5850	5850	5850	0
657	20231108	090600	1724300	5850	5850	5850	5850	0
658	20231108	090500	1724300	5850	5850	5850	5850	6
659	20231108	090400	1689200	5860	5860	5860	5860	0
660	20231108	090300	1689200	5860	5860	5860	5860	0
661	20231108	090200	1689200	5860	5860	5860	5860	0
662	20231108	090100	1689200	5860	5860	5860	5860	0
663	20231108	090000	1689200	5860	5820	5860	5820	290