KissMeData/288620/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205700	95428220	14810	14810	14810	14810	377
3	20231108	205600	95428220	14810	14810	14810	14810	0
4	20231108	205500	95428220	14810	14810	14810	14810	0
5	20231108	205400	95428220	14810	14810	14810	14810	0
6	20231108	205300	95428220	14810	14810	14810	14810	0
7	20231108	205200	95428220	14810	14810	14810	14810	0
8	20231108	205100	95428220	14810	14810	14810	14810	0
9	20231108	205000	95428220	14810	14810	14810	14810	0
10	20231108	204900	95428220	14810	14810	14810	14810	0
11	20231108	204800	95428220	14810	14810	14810	14810	0
12	20231108	204700	95428220	14810	14810	14810	14810	0
13	20231108	204600	95428220	14810	14810	14810	14810	0
14	20231108	204500	95428220	14810	14810	14810	14810	0
15	20231108	204400	95428220	14810	14810	14810	14810	0
16	20231108	204300	95428220	14810	14810	14810	14810	0
17	20231108	204200	95428220	14810	14810	14810	14810	0
18	20231108	204100	95428220	14810	14810	14810	14810	0
19	20231108	204000	95428220	14810	14810	14810	14810	0
20	20231108	203900	95428220	14810	14810	14810	14810	0
21	20231108	203800	95428220	14810	14810	14810	14810	0
22	20231108	203700	95428220	14810	14810	14810	14810	0
23	20231108	203600	95428220	14810	14810	14810	14810	0
24	20231108	203500	95428220	14810	14810	14810	14810	0
25	20231108	203400	95428220	14810	14810	14810	14810	0
26	20231108	203300	95428220	14810	14810	14810	14810	0
27	20231108	203200	95428220	14810	14810	14810	14810	0
28	20231108	203100	95428220	14810	14810	14810	14810	0
29	20231108	203000	95428220	14810	14810	14810	14810	0
30	20231108	202900	95428220	14810	14810	14810	14810	0
31	20231108	202800	95428220	14810	14810	14810	14810	0
32	20231108	202700	95428220	14810	14810	14810	14810	377
33	20231108	202600	95428220	14810	14810	14810	14810	0
34	20231108	202500	95428220	14810	14810	14810	14810	0
35	20231108	202400	95428220	14810	14810	14810	14810	0
36	20231108	202300	95428220	14810	14810	14810	14810	0
37	20231108	202200	95428220	14810	14810	14810	14810	0
38	20231108	202100	95428220	14810	14810	14810	14810	0
39	20231108	202000	95428220	14810	14810	14810	14810	0
40	20231108	201900	95428220	14810	14810	14810	14810	0
41	20231108	201800	95428220	14810	14810	14810	14810	0
42	20231108	201700	95428220	14810	14810	14810	14810	0
43	20231108	201600	95428220	14810	14810	14810	14810	0
44	20231108	201500	95428220	14810	14810	14810	14810	0
45	20231108	201400	95428220	14810	14810	14810	14810	0
46	20231108	201300	95428220	14810	14810	14810	14810	0
47	20231108	201200	95428220	14810	14810	14810	14810	0
48	20231108	201100	95428220	14810	14810	14810	14810	0
49	20231108	201000	95428220	14810	14810	14810	14810	0
50	20231108	200900	95428220	14810	14810	14810	14810	0
51	20231108	200800	95428220	14810	14810	14810	14810	0
52	20231108	200700	95428220	14810	14810	14810	14810	0
53	20231108	200600	95428220	14810	14810	14810	14810	0
54	20231108	200500	95428220	14810	14810	14810	14810	0
55	20231108	200400	95428220	14810	14810	14810	14810	0
56	20231108	200300	95428220	14810	14810	14810	14810	0
57	20231108	200200	95428220	14810	14810	14810	14810	0
58	20231108	200100	95428220	14810	14810	14810	14810	0
59	20231108	200000	95428220	14810	14810	14810	14810	0
60	20231108	195900	95428220	14810	14810	14810	14810	0
61	20231108	195800	95428220	14810	14810	14810	14810	0
62	20231108	195700	95428220	14810	14810	14810	14810	377
63	20231108	195600	95428220	14810	14810	14810	14810	0
64	20231108	195500	95428220	14810	14810	14810	14810	0
65	20231108	195400	95428220	14810	14810	14810	14810	0
66	20231108	195300	95428220	14810	14810	14810	14810	0
67	20231108	195200	95428220	14810	14810	14810	14810	0
68	20231108	195100	95428220	14810	14810	14810	14810	0
69	20231108	195000	95428220	14810	14810	14810	14810	0
70	20231108	194900	95428220	14810	14810	14810	14810	0
71	20231108	194800	95428220	14810	14810	14810	14810	0
72	20231108	194700	95428220	14810	14810	14810	14810	0
73	20231108	194600	95428220	14810	14810	14810	14810	0
74	20231108	194500	95428220	14810	14810	14810	14810	0
75	20231108	194400	95428220	14810	14810	14810	14810	0
76	20231108	194300	95428220	14810	14810	14810	14810	0
77	20231108	194200	95428220	14810	14810	14810	14810	0
78	20231108	194100	95428220	14810	14810	14810	14810	0
79	20231108	194000	95428220	14810	14810	14810	14810	0
80	20231108	193900	95428220	14810	14810	14810	14810	0
81	20231108	193800	95428220	14810	14810	14810	14810	0
82	20231108	193700	95428220	14810	14810	14810	14810	0
83	20231108	193600	95428220	14810	14810	14810	14810	0
84	20231108	193500	95428220	14810	14810	14810	14810	0
85	20231108	193400	95428220	14810	14810	14810	14810	0
86	20231108	193300	95428220	14810	14810	14810	14810	0
87	20231108	193200	95428220	14810	14810	14810	14810	0
88	20231108	193100	95428220	14810	14810	14810	14810	0
89	20231108	193000	95428220	14810	14810	14810	14810	0
90	20231108	192900	95428220	14810	14810	14810	14810	0
91	20231108	192800	95428220	14810	14810	14810	14810	0
92	20231108	192700	95428220	14810	14810	14810	14810	377
93	20231108	192600	95428220	14810	14810	14810	14810	0
94	20231108	192500	95428220	14810	14810	14810	14810	0
95	20231108	192400	95428220	14810	14810	14810	14810	0
96	20231108	192300	95428220	14810	14810	14810	14810	0
97	20231108	192200	95428220	14810	14810	14810	14810	0
98	20231108	192100	95428220	14810	14810	14810	14810	0
99	20231108	192000	95428220	14810	14810	14810	14810	0
100	20231108	191900	95428220	14810	14810	14810	14810	0
101	20231108	191800	95428220	14810	14810	14810	14810	0
102	20231108	191700	95428220	14810	14810	14810	14810	0
103	20231108	191600	95428220	14810	14810	14810	14810	0
104	20231108	191500	95428220	14810	14810	14810	14810	0
105	20231108	191400	95428220	14810	14810	14810	14810	0
106	20231108	191300	95428220	14810	14810	14810	14810	0
107	20231108	191200	95428220	14810	14810	14810	14810	0
108	20231108	191100	95428220	14810	14810	14810	14810	0
109	20231108	191000	95428220	14810	14810	14810	14810	0
110	20231108	190900	95428220	14810	14810	14810	14810	0
111	20231108	190800	95428220	14810	14810	14810	14810	0
112	20231108	190700	95428220	14810	14810	14810	14810	0
113	20231108	190600	95428220	14810	14810	14810	14810	0
114	20231108	190500	95428220	14810	14810	14810	14810	0
115	20231108	190400	95428220	14810	14810	14810	14810	0
116	20231108	190300	95428220	14810	14810	14810	14810	0
117	20231108	190200	95428220	14810	14810	14810	14810	0
118	20231108	190100	95428220	14810	14810	14810	14810	0
119	20231108	190000	95428220	14810	14810	14810	14810	0
120	20231108	185900	95428220	14810	14810	14810	14810	0
121	20231108	185800	95428220	14810	14810	14810	14810	0
122	20231108	185700	95428220	14810	14810	14810	14810	377
123	20231108	185600	95428220	14810	14810	14810	14810	0
124	20231108	185500	95428220	14810	14810	14810	14810	0
125	20231108	185400	95428220	14810	14810	14810	14810	0
126	20231108	185300	95428220	14810	14810	14810	14810	0
127	20231108	185200	95428220	14810	14810	14810	14810	0
128	20231108	185100	95428220	14810	14810	14810	14810	0
129	20231108	185000	95428220	14810	14810	14810	14810	0
130	20231108	184900	95428220	14810	14810	14810	14810	0
131	20231108	184800	95428220	14810	14810	14810	14810	0
132	20231108	184700	95428220	14810	14810	14810	14810	0
133	20231108	184600	95428220	14810	14810	14810	14810	0
134	20231108	184500	95428220	14810	14810	14810	14810	0
135	20231108	184400	95428220	14810	14810	14810	14810	0
136	20231108	184300	95428220	14810	14810	14810	14810	0
137	20231108	184200	95428220	14810	14810	14810	14810	0
138	20231108	184100	95428220	14810	14810	14810	14810	0
139	20231108	184000	95428220	14810	14810	14810	14810	0
140	20231108	183900	95428220	14810	14810	14810	14810	0
141	20231108	183800	95428220	14810	14810	14810	14810	0
142	20231108	183700	95428220	14810	14810	14810	14810	0
143	20231108	183600	95428220	14810	14810	14810	14810	0
144	20231108	183500	95428220	14810	14810	14810	14810	0
145	20231108	183400	95428220	14810	14810	14810	14810	0
146	20231108	183300	95428220	14810	14810	14810	14810	0
147	20231108	183200	95428220	14810	14810	14810	14810	0
148	20231108	183100	95428220	14810	14810	14810	14810	0
149	20231108	183000	95428220	14810	14810	14810	14810	0
150	20231108	182900	95428220	14810	14810	14810	14810	0
151	20231108	182800	95428220	14810	14810	14810	14810	0
152	20231108	182700	95428220	14810	14810	14810	14810	377
153	20231108	182600	95428220	14810	14810	14810	14810	0
154	20231108	182500	95428220	14810	14810	14810	14810	0
155	20231108	182400	95428220	14810	14810	14810	14810	0
156	20231108	182300	95428220	14810	14810	14810	14810	0
157	20231108	182200	95428220	14810	14810	14810	14810	0
158	20231108	182100	95428220	14810	14810	14810	14810	0
159	20231108	182000	95428220	14810	14810	14810	14810	0
160	20231108	181900	95428220	14810	14810	14810	14810	0
161	20231108	181800	95428220	14810	14810	14810	14810	0
162	20231108	181700	95428220	14810	14810	14810	14810	0
163	20231108	181600	95428220	14810	14810	14810	14810	0
164	20231108	181500	95428220	14810	14810	14810	14810	0
165	20231108	181400	95428220	14810	14810	14810	14810	0
166	20231108	181300	95428220	14810	14810	14810	14810	0
167	20231108	181200	95428220	14810	14810	14810	14810	0
168	20231108	181100	95428220	14810	14810	14810	14810	0
169	20231108	181000	95428220	14810	14810	14810	14810	0
170	20231108	180900	95428220	14810	14810	14810	14810	0
171	20231108	180800	95428220	14810	14810	14810	14810	0
172	20231108	180700	95428220	14810	14810	14810	14810	0
173	20231108	180600	95428220	14810	14810	14810	14810	0
174	20231108	180500	95428220	14810	14810	14810	14810	0
175	20231108	180400	95428220	14810	14810	14810	14810	0
176	20231108	180300	95428220	14810	14810	14810	14810	0
177	20231108	180200	95428220	14810	14810	14810	14810	0
178	20231108	180100	95428220	14810	14810	14810	14810	0
179	20231108	180000	95428220	14810	14810	14810	14810	0
180	20231108	175900	95428220	14810	14810	14810	14810	0
181	20231108	175800	95428220	14810	14810	14810	14810	0
182	20231108	175700	95428220	14810	14810	14810	14810	377
183	20231108	175600	95428220	14810	14810	14810	14810	0
184	20231108	175500	95428220	14810	14810	14810	14810	0
185	20231108	175400	95428220	14810	14810	14810	14810	0
186	20231108	175300	95428220	14810	14810	14810	14810	0
187	20231108	175200	95428220	14810	14810	14810	14810	0
188	20231108	175100	95428220	14810	14810	14810	14810	0
189	20231108	175000	95428220	14810	14810	14810	14810	0
190	20231108	174900	95428220	14810	14810	14810	14810	0
191	20231108	174800	95428220	14810	14810	14810	14810	0
192	20231108	174700	95428220	14810	14810	14810	14810	0
193	20231108	174600	95428220	14810	14810	14810	14810	0
194	20231108	174500	95428220	14810	14810	14810	14810	0
195	20231108	174400	95428220	14810	14810	14810	14810	0
196	20231108	174300	95428220	14810	14810	14810	14810	0
197	20231108	174200	95428220	14810	14810	14810	14810	0
198	20231108	174100	95428220	14810	14810	14810	14810	0
199	20231108	174000	95428220	14810	14810	14810	14810	0
200	20231108	173900	95428220	14810	14810	14810	14810	0
201	20231108	173800	95428220	14810	14810	14810	14810	0
202	20231108	173700	95428220	14810	14810	14810	14810	0
203	20231108	173600	95428220	14810	14810	14810	14810	0
204	20231108	173500	95428220	14810	14810	14810	14810	0
205	20231108	173400	95428220	14810	14810	14810	14810	0
206	20231108	173300	95428220	14810	14810	14810	14810	0
207	20231108	173200	95428220	14810	14810	14810	14810	0
208	20231108	173100	95428220	14810	14810	14810	14810	0
209	20231108	173000	95428220	14810	14810	14810	14810	0
210	20231108	172900	95428220	14810	14810	14810	14810	0
211	20231108	172800	95428220	14810	14810	14810	14810	0
212	20231108	172700	95428220	14810	14810	14810	14810	377
213	20231108	172600	95428220	14810	14810	14810	14810	0
214	20231108	172500	95428220	14810	14810	14810	14810	0
215	20231108	172400	95428220	14810	14810	14810	14810	0
216	20231108	172300	95428220	14810	14810	14810	14810	0
217	20231108	172200	95428220	14810	14810	14810	14810	0
218	20231108	172100	95428220	14810	14810	14810	14810	0
219	20231108	172000	95428220	14810	14810	14810	14810	0
220	20231108	171900	95428220	14810	14810	14810	14810	0
221	20231108	171800	95428220	14810	14810	14810	14810	0
222	20231108	171700	95428220	14810	14810	14810	14810	0
223	20231108	171600	95428220	14810	14810	14810	14810	0
224	20231108	171500	95428220	14810	14810	14810	14810	0
225	20231108	171400	95428220	14810	14810	14810	14810	0
226	20231108	171300	95428220	14810	14810	14810	14810	0
227	20231108	171200	95428220	14810	14810	14810	14810	0
228	20231108	171100	95428220	14810	14810	14810	14810	0
229	20231108	171000	95428220	14810	14810	14810	14810	0
230	20231108	170900	95428220	14810	14810	14810	14810	0
231	20231108	170800	95428220	14810	14810	14810	14810	0
232	20231108	170700	95428220	14810	14810	14810	14810	0
233	20231108	170600	95428220	14810	14810	14810	14810	0
234	20231108	170500	95428220	14810	14810	14810	14810	0
235	20231108	170400	95428220	14810	14810	14810	14810	0
236	20231108	170300	95428220	14810	14810	14810	14810	0
237	20231108	170200	95428220	14810	14810	14810	14810	0
238	20231108	170100	95428220	14810	14810	14810	14810	0
239	20231108	170000	95428220	14810	14810	14810	14810	0
240	20231108	165900	95428220	14810	14810	14810	14810	0
241	20231108	165800	95428220	14810	14810	14810	14810	0
242	20231108	165700	95428220	14810	14810	14810	14810	377
243	20231108	165600	95428220	14810	14810	14810	14810	0
244	20231108	165500	95428220	14810	14810	14810	14810	0
245	20231108	165400	95428220	14810	14810	14810	14810	0
246	20231108	165300	95428220	14810	14810	14810	14810	0
247	20231108	165200	95428220	14810	14810	14810	14810	0
248	20231108	165100	95428220	14810	14810	14810	14810	0
249	20231108	165000	95428220	14810	14810	14810	14810	0
250	20231108	164900	95428220	14810	14810	14810	14810	0
251	20231108	164800	95428220	14810	14810	14810	14810	0
252	20231108	164700	95428220	14810	14810	14810	14810	0
253	20231108	164600	95428220	14810	14810	14810	14810	0
254	20231108	164500	95428220	14810	14810	14810	14810	0
255	20231108	164400	95428220	14810	14810	14810	14810	0
256	20231108	164300	95428220	14810	14810	14810	14810	0
257	20231108	164200	95428220	14810	14810	14810	14810	0
258	20231108	164100	95428220	14810	14810	14810	14810	0
259	20231108	164000	95428220	14810	14810	14810	14810	0
260	20231108	163900	95428220	14810	14810	14810	14810	0
261	20231108	163800	95428220	14810	14810	14810	14810	0
262	20231108	163700	95428220	14810	14810	14810	14810	0
263	20231108	163600	95428220	14810	14810	14810	14810	0
264	20231108	163500	95428220	14810	14810	14810	14810	0
265	20231108	163400	95428220	14810	14810	14810	14810	0
266	20231108	163300	95428220	14810	14810	14810	14810	0
267	20231108	163200	95428220	14810	14810	14810	14810	0
268	20231108	163100	95428220	14810	14810	14810	14810	0
269	20231108	163000	95428220	14810	14810	14810	14810	0
270	20231108	162900	95428220	14810	14810	14810	14810	0
271	20231108	162800	95428220	14810	14810	14810	14810	0
272	20231108	162700	95428220	14810	14810	14810	14810	377
273	20231108	162600	95428220	14810	14810	14810	14810	0
274	20231108	162500	95428220	14810	14810	14810	14810	0
275	20231108	162400	95428220	14810	14810	14810	14810	0
276	20231108	162300	95428220	14810	14810	14810	14810	0
277	20231108	162200	95428220	14810	14810	14810	14810	0
278	20231108	162100	95428220	14810	14810	14810	14810	0
279	20231108	162000	95428220	14810	14810	14810	14810	0
280	20231108	161900	95428220	14810	14810	14810	14810	0
281	20231108	161800	95428220	14810	14810	14810	14810	0
282	20231108	161700	95428220	14810	14810	14810	14810	0
283	20231108	161600	95428220	14810	14810	14810	14810	0
284	20231108	161500	95428220	14810	14810	14810	14810	0
285	20231108	161400	95428220	14810	14810	14810	14810	0
286	20231108	161300	95428220	14810	14810	14810	14810	0
287	20231108	161200	95428220	14810	14810	14810	14810	0
288	20231108	161100	95428220	14810	14810	14810	14810	0
289	20231108	161000	95428220	14810	14810	14810	14810	0
290	20231108	160900	95428220	14810	14810	14810	14810	0
291	20231108	160800	95428220	14810	14810	14810	14810	0
292	20231108	160700	95428220	14810	14810	14810	14810	0
293	20231108	160600	95428220	14810	14810	14810	14810	0
294	20231108	160500	95428220	14810	14810	14810	14810	0
295	20231108	160400	95428220	14810	14810	14810	14810	0
296	20231108	160300	95428220	14810	14810	14810	14810	0
297	20231108	160200	95428220	14810	14810	14810	14810	0
298	20231108	160100	95428220	14810	14810	14810	14810	0
299	20231108	160000	95428220	14810	14810	14810	14810	0
300	20231108	155900	95428220	14810	14810	14810	14810	0
301	20231108	155800	95428220	14810	14810	14810	14810	0
302	20231108	155700	95428220	14810	14810	14810	14810	377
303	20231108	155600	95428220	14810	14810	14810	14810	0
304	20231108	155500	95428220	14810	14810	14810	14810	0
305	20231108	155400	95428220	14810	14810	14810	14810	0
306	20231108	155300	95428220	14810	14810	14810	14810	0
307	20231108	155200	95428220	14810	14810	14810	14810	0
308	20231108	155100	95428220	14810	14810	14810	14810	0
309	20231108	155000	95428220	14810	14810	14810	14810	0
310	20231108	154900	95428220	14810	14810	14810	14810	0
311	20231108	154800	95428220	14810	14810	14810	14810	0
312	20231108	154700	95428220	14810	14810	14810	14810	0
313	20231108	154600	95428220	14810	14810	14810	14810	0
314	20231108	154500	95428220	14810	14810	14810	14810	0
315	20231108	154400	95428220	14810	14810	14810	14810	0
316	20231108	154300	95428220	14810	14810	14810	14810	0
317	20231108	154200	95428220	14810	14810	14810	14810	0
318	20231108	154100	95428220	14810	14810	14810	14810	0
319	20231108	154000	95428220	14810	14810	14810	14810	0
320	20231108	153900	95428220	14810	14810	14810	14810	0
321	20231108	153800	95428220	14810	14810	14810	14810	0
322	20231108	153700	95428220	14810	14810	14810	14810	0
323	20231108	153600	95428220	14810	14810	14810	14810	0
324	20231108	153500	95428220	14810	14810	14810	14810	0
325	20231108	153400	95428220	14810	14810	14810	14810	0
326	20231108	153300	95428220	14810	14810	14810	14810	0
327	20231108	153200	95428220	14810	14810	14810	14810	0
328	20231108	153100	95428220	14810	14810	14810	14810	0
329	20231108	153000	95428220	14810	14810	14810	14810	377
330	20231108	152900	89844850	14950	14950	14950	14950	0
331	20231108	152800	89844850	14950	14950	14950	14950	0
332	20231108	152700	89844850	14950	14950	14950	14950	0
333	20231108	152600	89844850	14950	14950	14950	14950	0
334	20231108	152500	89844850	14950	14950	14950	14950	0
335	20231108	152400	89844850	14950	14950	14950	14950	0
336	20231108	152300	89844850	14950	14950	14950	14950	0
337	20231108	152200	89844850	14950	14950	14950	14950	0
338	20231108	152100	89844850	14950	14950	14950	14950	0
339	20231108	152000	89844850	14950	14950	14950	14950	0
340	20231108	151900	89844850	14950	14950	14950	14950	0
341	20231108	151800	89844850	14950	14950	14950	14950	0
342	20231108	151700	89844850	14950	14950	14950	14950	0
343	20231108	151600	89844850	14950	14950	14950	14950	0
344	20231108	151500	89844850	14950	14900	14950	14900	20
345	20231108	151400	89546750	14950	14950	14950	14950	0
346	20231108	151300	89546750	14950	14950	14950	14950	0
347	20231108	151200	89546750	14950	14900	14950	14900	45
348	20231108	151100	88876000	14950	14950	14950	14950	16
349	20231108	151000	88636800	14940	14910	14940	14900	533
350	20231108	150900	80694090	14950	14950	14950	14950	0
351	20231108	150800	80694090	14950	14950	14950	14950	0
352	20231108	150700	80694090	14950	14950	14950	14950	0
353	20231108	150600	80694090	14950	14950	14950	14950	0
354	20231108	150500	80694090	14950	14950	14950	14950	0
355	20231108	150400	80694090	14950	14950	14950	14950	0
356	20231108	150300	80694090	14950	14950	14950	14950	0
357	20231108	150200	80694090	14950	14950	14950	14950	0
358	20231108	150100	80694090	14950	14950	14950	14950	0
359	20231108	150000	80694090	14950	14950	14950	14950	0
360	20231108	145900	80694090	14950	14950	14950	14950	0
361	20231108	145800	80694090	14950	14950	14950	14950	0
362	20231108	145700	80694090	14950	14950	14950	14950	0
363	20231108	145600	80694090	14950	14950	14950	14950	0
364	20231108	145500	80694090	14950	14950	14950	14950	0
365	20231108	145400	80694090	14950	14950	14950	14950	1
366	20231108	145300	80679140	14950	14950	14950	14950	0
367	20231108	145200	80679140	14950	14950	14950	14950	1
368	20231108	145100	80664190	14950	14950	14950	14950	0
369	20231108	145000	80664190	14950	14950	14950	14950	0
370	20231108	144900	80664190	14950	14950	14950	14950	0
371	20231108	144800	80664190	14950	14950	14950	14950	0
372	20231108	144700	80664190	14950	14950	14950	14950	0
373	20231108	144600	80664190	14950	14950	14950	14950	0
374	20231108	144500	80664190	14950	14950	14950	14950	1
375	20231108	144400	80649240	14950	14950	14950	14950	0
376	20231108	144300	80649240	14950	14950	14950	14950	0
377	20231108	144200	80649240	14950	14950	14950	14950	0
378	20231108	144100	80649240	14950	14950	14950	14950	0
379	20231108	144000	80649240	14950	14950	14950	14950	1
380	20231108	143900	80634290	14950	14940	14950	14930	36
381	20231108	143800	80096770	14970	14970	14970	14970	0
382	20231108	143700	80096770	14970	14970	14970	14970	0
383	20231108	143600	80096770	14970	14970	14970	14970	1
384	20231108	143500	80081800	14950	14950	14950	14950	0
385	20231108	143400	80081800	14950	14950	14950	14950	0
386	20231108	143300	80081800	14950	14950	14950	14950	0
387	20231108	143200	80081800	14950	14950	14950	14950	0
388	20231108	143100	80081800	14950	14950	14950	14950	0
389	20231108	143000	80081800	14950	14960	14960	14950	10
390	20231108	142900	79932280	14960	14960	14960	14960	0
391	20231108	142800	79932280	14960	14960	14960	14960	2
392	20231108	142700	79902360	14980	14980	14980	14980	0
393	20231108	142600	79902360	14980	14980	14980	14980	22
394	20231108	142500	79572800	14980	14990	14990	14980	22
395	20231108	142400	79243040	14990	14990	14990	14990	0
396	20231108	142300	79243040	14990	14970	14990	14970	21
397	20231108	142200	78928630	14980	14980	14980	14980	0
398	20231108	142100	78928630	14980	14980	14980	14980	0
399	20231108	142000	78928630	14980	14980	14980	14980	0
400	20231108	141900	78928630	14980	15000	15010	14980	398
401	20231108	141800	72958840	15010	15010	15010	15010	0
402	20231108	141700	72958840	15010	15010	15010	15010	2
403	20231108	141600	72928820	15020	15020	15020	15020	0
404	20231108	141500	72928820	15020	15000	15030	15000	237
405	20231108	141400	69373280	15010	15010	15030	15010	184
406	20231108	141300	66611360	15050	15050	15050	15050	1
407	20231108	141200	66596310	15050	15050	15050	15050	0
408	20231108	141100	66596310	15050	15050	15050	15050	0
409	20231108	141000	66596310	15050	15040	15050	15040	125
410	20231108	140900	64716210	15060	15060	15060	15060	0
411	20231108	140800	64716210	15060	15060	15060	15060	0
412	20231108	140700	64716210	15060	15060	15060	15060	0
413	20231108	140600	64716210	15060	15060	15060	15060	0
414	20231108	140500	64716210	15060	15040	15060	15040	272
415	20231108	140400	60623870	15040	15040	15040	15040	0
416	20231108	140300	60623870	15040	15020	15040	15010	157
417	20231108	140200	58266730	15020	15020	15020	15020	0
418	20231108	140100	58266730	15020	15020	15020	15020	2
419	20231108	140000	58236690	15010	15010	15010	15010	0
420	20231108	135900	58236690	15010	15010	15010	15010	0
421	20231108	135800	58236690	15010	15010	15010	15010	0
422	20231108	135700	58236690	15010	15010	15010	15010	0
423	20231108	135600	58236690	15010	15010	15010	15010	0
424	20231108	135500	58236690	15010	15010	15010	15010	0
425	20231108	135400	58236690	15010	15010	15010	15010	0
426	20231108	135300	58236690	15010	15010	15010	15010	0
427	20231108	135200	58236690	15010	15010	15010	15010	0
428	20231108	135100	58236690	15010	15010	15010	15010	0
429	20231108	135000	58236690	15010	15010	15010	15010	0
430	20231108	134900	58236690	15010	15010	15010	15010	0
431	20231108	134800	58236690	15010	15010	15010	15010	0
432	20231108	134700	58236690	15010	15010	15010	15010	0
433	20231108	134600	58236690	15010	15010	15010	15010	0
434	20231108	134500	58236690	15010	15010	15010	15010	0
435	20231108	134400	58236690	15010	15010	15040	15010	48
436	20231108	134300	57516030	15010	15010	15010	15010	0
437	20231108	134200	57516030	15010	15010	15010	15010	0
438	20231108	134100	57516030	15010	15010	15010	15010	0
439	20231108	134000	57516030	15010	15010	15010	15010	0
440	20231108	133900	57516030	15010	15010	15010	15010	0
441	20231108	133800	57516030	15010	15010	15010	15010	0
442	20231108	133700	57516030	15010	15010	15010	15010	0
443	20231108	133600	57516030	15010	15010	15010	15010	0
444	20231108	133500	57516030	15010	15010	15010	15010	0
445	20231108	133400	57516030	15010	15010	15010	15010	0
446	20231108	133300	57516030	15010	15010	15010	15010	9
447	20231108	133200	57380940	15040	15040	15040	15040	0
448	20231108	133100	57380940	15040	15040	15040	15040	0
449	20231108	133000	57380940	15040	15000	15040	15000	111
450	20231108	132900	55715500	15000	15000	15000	15000	2
451	20231108	132800	55685500	15040	15040	15040	15040	111
452	20231108	132700	54016060	15040	15040	15040	15040	0
453	20231108	132600	54016060	15040	15020	15040	15010	135
454	20231108	132500	51989660	15040	15040	15040	15040	0
455	20231108	132400	51989660	15040	15040	15040	15040	0
456	20231108	132300	51989660	15040	15040	15040	15040	33
457	20231108	132200	51493340	15040	15040	15040	15040	0
458	20231108	132100	51493340	15040	15040	15040	15040	0
459	20231108	132000	51493340	15040	15040	15040	15040	0
460	20231108	131900	51493340	15040	15040	15040	15040	0
461	20231108	131800	51493340	15040	15040	15040	15040	0
462	20231108	131700	51493340	15040	15040	15040	15040	0
463	20231108	131600	51493340	15040	15040	15040	15040	0
464	20231108	131500	51493340	15040	15040	15040	15040	0
465	20231108	131400	51493340	15040	15040	15040	15040	0
466	20231108	131300	51493340	15040	15040	15040	15040	0
467	20231108	131200	51493340	15040	15040	15040	15040	0
468	20231108	131100	51493340	15040	15040	15040	15040	0
469	20231108	131000	51493340	15040	15040	15040	15040	0
470	20231108	130900	51493340	15040	15040	15040	15040	0
471	20231108	130800	51493340	15040	15040	15040	15040	0
472	20231108	130700	51493340	15040	15040	15040	15040	2
473	20231108	130600	51463260	15040	15040	15040	15040	0
474	20231108	130500	51463260	15040	15040	15040	15040	0
475	20231108	130400	51463260	15040	15040	15040	15040	0
476	20231108	130300	51463260	15040	15040	15040	15040	0
477	20231108	130200	51463260	15040	15040	15040	15040	0
478	20231108	130100	51463260	15040	15040	15040	15040	1
479	20231108	130000	51448220	15040	15040	15040	15040	0
480	20231108	125900	51448220	15040	15040	15040	15040	0
481	20231108	125800	51448220	15040	15040	15040	15040	0
482	20231108	125700	51448220	15040	15040	15040	15040	0
483	20231108	125600	51448220	15040	15040	15040	15040	0
484	20231108	125500	51448220	15040	15040	15040	15040	0
485	20231108	125400	51448220	15040	15040	15040	15040	0
486	20231108	125300	51448220	15040	15040	15040	15040	0
487	20231108	125200	51448220	15040	15040	15040	15040	0
488	20231108	125100	51448220	15040	15040	15040	15040	0
489	20231108	125000	51448220	15040	15040	15040	15040	0
490	20231108	124900	51448220	15040	15040	15040	15040	2
491	20231108	124800	51418140	15020	15020	15020	15020	13
492	20231108	124700	51222880	15030	15030	15040	15030	44
493	20231108	124600	50561520	15040	15040	15040	15040	0
494	20231108	124500	50561520	15040	15040	15040	15040	0
495	20231108	124400	50561520	15040	15040	15040	15040	0
496	20231108	124300	50561520	15040	15040	15040	15040	0
497	20231108	124200	50561520	15040	15040	15040	15040	0
498	20231108	124100	50561520	15040	15040	15040	15040	0
499	20231108	124000	50561520	15040	15040	15040	15040	0
500	20231108	123900	50561520	15040	15040	15040	15040	0
501	20231108	123800	50561520	15040	15040	15040	15040	0
502	20231108	123700	50561520	15040	15040	15040	15040	0
503	20231108	123600	50561520	15040	15040	15040	15040	0
504	20231108	123500	50561520	15040	15040	15040	15000	34
505	20231108	123400	50050960	15040	15040	15040	15040	5
506	20231108	123300	49975760	15040	15040	15040	15040	0
507	20231108	123200	49975760	15040	15000	15040	15000	56
508	20231108	123100	49135520	15040	15040	15040	15040	0
509	20231108	123000	49135520	15040	15040	15040	15040	0
510	20231108	122900	49135520	15040	15040	15040	15040	0
511	20231108	122800	49135520	15040	15040	15040	15040	6
512	20231108	122700	49045280	15040	15040	15040	15040	0
513	20231108	122600	49045280	15040	15040	15040	15040	0
514	20231108	122500	49045280	15040	15040	15040	15040	0
515	20231108	122400	49045280	15040	15040	15040	15040	0
516	20231108	122300	49045280	15040	15040	15040	15040	0
517	20231108	122200	49045280	15040	15040	15040	15040	0
518	20231108	122100	49045280	15040	15040	15040	15040	0
519	20231108	122000	49045280	15040	15040	15040	15040	0
520	20231108	121900	49045280	15040	15040	15040	15040	0
521	20231108	121800	49045280	15040	15040	15040	15040	0
522	20231108	121700	49045280	15040	15000	15040	15000	162
523	20231108	121600	46614600	15040	15040	15040	15040	0
524	20231108	121500	46614600	15040	15040	15040	15040	0
525	20231108	121400	46614600	15040	15010	15040	15000	289
526	20231108	121300	42278700	15000	15000	15000	15000	0
527	20231108	121200	42278700	15000	15000	15000	15000	0
528	20231108	121100	42278700	15000	15000	15000	15000	0
529	20231108	121000	42278700	15000	15000	15000	15000	0
530	20231108	120900	42278700	15000	15000	15000	15000	0
531	20231108	120800	42278700	15000	15000	15000	15000	0
532	20231108	120700	42278700	15000	15000	15000	15000	0
533	20231108	120600	42278700	15000	15000	15000	15000	0
534	20231108	120500	42278700	15000	15000	15000	15000	0
535	20231108	120400	42278700	15000	15000	15000	15000	0
536	20231108	120300	42278700	15000	15000	15000	15000	0
537	20231108	120200	42278700	15000	15000	15000	15000	0
538	20231108	120100	42278700	15000	15000	15000	15000	0
539	20231108	120000	42278700	15000	15000	15000	15000	0
540	20231108	115900	42278700	15000	15000	15000	15000	0
541	20231108	115800	42278700	15000	15000	15000	15000	0
542	20231108	115700	42278700	15000	15000	15000	15000	0
543	20231108	115600	42278700	15000	15000	15000	15000	0
544	20231108	115500	42278700	15000	15000	15000	15000	1
545	20231108	115400	42263700	15040	15040	15040	15040	0
546	20231108	115300	42263700	15040	15040	15040	15040	0
547	20231108	115200	42263700	15040	15040	15040	15040	0
548	20231108	115100	42263700	15040	15040	15040	15040	0
549	20231108	115000	42263700	15040	15000	15040	15000	67
550	20231108	114900	41258460	15010	15010	15010	15010	34
551	20231108	114800	40748120	15030	15020	15030	15010	58
552	20231108	114700	39877400	15030	15030	15030	15030	9
553	20231108	114600	39742130	15030	15030	15030	15030	0
554	20231108	114500	39742130	15030	15030	15030	15030	0
555	20231108	114400	39742130	15030	15030	15030	15030	0
556	20231108	114300	39742130	15030	15030	15030	15030	0
557	20231108	114200	39742130	15030	15020	15030	15020	5
558	20231108	114100	39666990	15030	15030	15030	15030	1
559	20231108	114000	39651960	15030	15030	15030	15030	0
560	20231108	113900	39651960	15030	15030	15030	15030	0
561	20231108	113800	39651960	15030	15030	15030	15030	0
562	20231108	113700	39651960	15030	15030	15030	15030	0
563	20231108	113600	39651960	15030	15030	15030	15030	0
564	20231108	113500	39651960	15030	15030	15030	15030	0
565	20231108	113400	39651960	15030	15030	15030	15030	0
566	20231108	113300	39651960	15030	15030	15030	15030	0
567	20231108	113200	39651960	15030	15030	15030	15030	0
568	20231108	113100	39651960	15030	15030	15030	15030	0
569	20231108	113000	39651960	15030	15030	15030	15030	0
570	20231108	112900	39651960	15030	15030	15030	15030	0
571	20231108	112800	39651960	15030	15030	15030	15030	0
572	20231108	112700	39651960	15030	15030	15030	15030	0
573	20231108	112600	39651960	15030	15030	15030	15030	0
574	20231108	112500	39651960	15030	15030	15030	15030	0
575	20231108	112400	39651960	15030	15030	15030	15030	0
576	20231108	112300	39651960	15030	15030	15030	15030	10
577	20231108	112200	39501660	15030	15030	15030	15030	0
578	20231108	112100	39501660	15030	15030	15030	15030	0
579	20231108	112000	39501660	15030	15030	15030	15030	10
580	20231108	111900	39351360	15030	15030	15030	15030	0
581	20231108	111800	39351360	15030	15030	15030	15030	0
582	20231108	111700	39351360	15030	15030	15030	15030	0
583	20231108	111600	39351360	15030	15030	15030	15030	1
584	20231108	111500	39336330	15030	15030	15030	15030	0
585	20231108	111400	39336330	15030	15030	15030	15030	0
586	20231108	111300	39336330	15030	15030	15030	15030	0
587	20231108	111200	39336330	15030	15030	15030	15030	0
588	20231108	111100	39336330	15030	15030	15030	15030	0
589	20231108	111000	39336330	15030	15030	15030	15030	0
590	20231108	110900	39336330	15030	15030	15030	15030	1
591	20231108	110800	39321300	15030	15030	15030	15030	0
592	20231108	110700	39321300	15030	15030	15030	15030	0
593	20231108	110600	39321300	15030	15030	15030	15030	0
594	20231108	110500	39321300	15030	15030	15030	15030	0
595	20231108	110400	39321300	15030	15030	15030	15030	0
596	20231108	110300	39321300	15030	15030	15030	15030	0
597	20231108	110200	39321300	15030	15030	15030	15030	0
598	20231108	110100	39321300	15030	15030	15030	15030	0
599	20231108	110000	39321300	15030	15030	15030	15030	0
600	20231108	105900	39321300	15030	15030	15030	15030	10
601	20231108	105800	39171000	15030	15030	15030	15030	0
602	20231108	105700	39171000	15030	15000	15030	15000	74
603	20231108	105600	38060760	15040	15030	15040	15030	43
604	20231108	105500	37414420	15010	15010	15010	15010	15
605	20231108	105400	37189270	15000	15000	15000	15000	0
606	20231108	105300	37189270	15000	15000	15000	15000	0
607	20231108	105200	37189270	15000	15000	15000	15000	0
608	20231108	105100	37189270	15000	15000	15000	15000	0
609	20231108	105000	37189270	15000	15000	15000	15000	1
610	20231108	104900	37174270	15000	15000	15000	15000	0
611	20231108	104800	37174270	15000	15000	15000	15000	0
612	20231108	104700	37174270	15000	15000	15000	15000	0
613	20231108	104600	37174270	15000	15000	15000	15000	25
614	20231108	104500	36799270	15000	15000	15000	15000	0
615	20231108	104400	36799270	15000	15000	15000	15000	300
616	20231108	104300	32299270	15000	15000	15000	15000	519
617	20231108	104200	24514270	15010	15010	15010	15010	0
618	20231108	104100	24514270	15010	15010	15010	15010	0
619	20231108	104000	24514270	15010	15030	15030	15010	95
620	20231108	103900	23088280	15030	15030	15030	15030	0
621	20231108	103800	23088280	15030	15030	15030	15030	1
622	20231108	103700	23073250	15040	15040	15040	15040	0
623	20231108	103600	23073250	15040	15040	15040	15040	0
624	20231108	103500	23073250	15040	15040	15040	15040	0
625	20231108	103400	23073250	15040	15040	15040	15040	0
626	20231108	103300	23073250	15040	15040	15040	15040	0
627	20231108	103200	23073250	15040	15040	15040	15040	0
628	20231108	103100	23073250	15040	15040	15040	15040	0
629	20231108	103000	23073250	15040	15040	15040	15040	0
630	20231108	102900	23073250	15040	15040	15040	15040	2
631	20231108	102800	23043170	15040	15040	15040	15040	2
632	20231108	102700	23013090	15040	15040	15040	15040	0
633	20231108	102600	23013090	15040	15040	15040	15040	0
634	20231108	102500	23013090	15040	15040	15040	15040	1
635	20231108	102400	22998050	15050	15050	15050	15050	0
636	20231108	102300	22998050	15050	15050	15050	15050	0
637	20231108	102200	22998050	15050	15050	15050	15050	0
638	20231108	102100	22998050	15050	15050	15050	15050	0
639	20231108	102000	22998050	15050	15050	15050	15050	0
640	20231108	101900	22998050	15050	15040	15050	15040	100
641	20231108	101800	21493420	15010	15010	15010	15010	53
642	20231108	101700	20697890	15010	15010	15010	15010	0
643	20231108	101600	20697890	15010	15010	15010	15010	0
644	20231108	101500	20697890	15010	15010	15010	15010	0
645	20231108	101400	20697890	15010	15010	15010	15010	0
646	20231108	101300	20697890	15010	15010	15010	15010	0
647	20231108	101200	20697890	15010	15010	15010	15010	0
648	20231108	101100	20697890	15010	15010	15010	15010	0
649	20231108	101000	20697890	15010	15010	15010	15010	0
650	20231108	100900	20697890	15010	15010	15010	15010	1
651	20231108	100800	20682880	15000	15000	15000	15000	0
652	20231108	100700	20682880	15000	15000	15000	15000	0
653	20231108	100600	20682880	15000	15000	15000	15000	0
654	20231108	100500	20682880	15000	15000	15000	15000	0
655	20231108	100400	20682880	15000	15000	15000	15000	0
656	20231108	100300	20682880	15000	15000	15000	15000	10
657	20231108	100200	20532880	15000	15000	15000	15000	0
658	20231108	100100	20532880	15000	15020	15020	15000	420
659	20231108	100000	14228830	15030	15050	15050	15030	11
660	20231108	095900	14063480	15030	15030	15030	15030	0
661	20231108	095800	14063480	15030	15030	15030	15030	0
662	20231108	095700	14063480	15030	15030	15030	15030	0
663	20231108	095600	14063480	15030	15030	15030	15030	0
664	20231108	095500	14063480	15030	15030	15030	15030	0
665	20231108	095400	14063480	15030	15060	15070	15030	32
666	20231108	095300	13582300	15060	15070	15070	15060	135
667	20231108	095200	11549190	15070	15120	15120	15070	80
668	20231108	095100	10342920	15120	15120	15120	15120	1
669	20231108	095000	10327800	15120	15120	15120	15120	4
670	20231108	094900	10267320	15130	15130	15130	15130	0
671	20231108	094800	10267320	15130	15130	15130	15130	10
672	20231108	094700	10116020	15140	15140	15140	15140	0
673	20231108	094600	10116020	15140	15140	15140	15140	0
674	20231108	094500	10116020	15140	15140	15140	15140	0
675	20231108	094400	10116020	15140	15140	15140	15140	0
676	20231108	094300	10116020	15140	15140	15140	15140	0
677	20231108	094200	10116020	15140	15140	15140	15140	0
678	20231108	094100	10116020	15140	15140	15140	15140	0
679	20231108	094000	10116020	15140	15140	15140	15140	0
680	20231108	093900	10116020	15140	15140	15140	15140	0
681	20231108	093800	10116020	15140	15140	15140	15140	1
682	20231108	093700	10100880	15140	15140	15140	15140	0
683	20231108	093600	10100880	15140	15140	15140	15140	0
684	20231108	093500	10100880	15140	15140	15140	15140	0
685	20231108	093400	10100880	15140	15140	15140	15140	0
686	20231108	093300	10100880	15140	15140	15140	15140	21
687	20231108	093200	9782940	15140	15140	15140	15140	21
688	20231108	093100	9465000	15140	15140	15140	15140	3
689	20231108	093000	9419580	15140	15140	15140	15140	1
690	20231108	092900	9404440	15130	15130	15130	15130	1
691	20231108	092800	9389310	15140	15140	15140	15140	10
692	20231108	092700	9237910	15140	15140	15140	15140	0
693	20231108	092600	9237910	15140	15130	15140	15130	20
694	20231108	092500	8935210	15140	15150	15150	15140	12
695	20231108	092400	8753430	15150	15030	15150	15030	151
696	20231108	092300	6472390	15060	15060	15060	15060	0
697	20231108	092200	6472390	15060	15060	15060	15060	1
698	20231108	092100	6457330	15080	15080	15080	15080	0
699	20231108	092000	6457330	15080	15080	15080	15080	1
700	20231108	091900	6442250	15020	15020	15020	15020	0
701	20231108	091800	6442250	15020	15020	15020	15020	54
702	20231108	091700	5631170	15020	15020	15020	15020	0
703	20231108	091600	5631170	15020	15020	15020	15020	10
704	20231108	091500	5480970	15010	15010	15010	15010	0
705	20231108	091400	5480970	15010	15010	15010	15010	0
706	20231108	091300	5480970	15010	15010	15010	15010	0
707	20231108	091200	5480970	15010	15030	15030	15010	30
708	20231108	091100	5030480	15030	15030	15030	15030	2
709	20231108	091000	5000420	15030	15030	15030	15030	0
710	20231108	090900	5000420	15030	15160	15170	15030	14
711	20231108	090800	4788620	15170	15170	15170	15170	1
712	20231108	090700	4773450	15030	15030	15030	15030	0
713	20231108	090600	4773450	15030	15030	15030	15030	8
714	20231108	090500	4653210	15030	15030	15030	15030	5
715	20231108	090400	4578060	15180	15170	15180	15170	73
716	20231108	090300	3470010	15180	15180	15180	15180	1
717	20231108	090200	3454830	15180	15100	15180	15050	116
718	20231108	090100	1707470	15050	15050	15050	15050	7
719	20231108	090000	1602120	15000	14970	15000	14970	107