KissMeData/013870/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185800	79429345	4090	4090	4090	4090	246
3	20231108	185700	79429345	4090	4090	4090	4090	0
4	20231108	185600	79429345	4090	4090	4090	4090	0
5	20231108	185500	79429345	4090	4090	4090	4090	0
6	20231108	185400	79429345	4090	4090	4090	4090	0
7	20231108	185300	79429345	4090	4090	4090	4090	0
8	20231108	185200	79429345	4090	4090	4090	4090	0
9	20231108	185100	79429345	4090	4090	4090	4090	0
10	20231108	185000	79429345	4090	4090	4090	4090	0
11	20231108	184900	79429345	4090	4090	4090	4090	0
12	20231108	184800	79429345	4090	4090	4090	4090	0
13	20231108	184700	79429345	4090	4090	4090	4090	0
14	20231108	184600	79429345	4090	4090	4090	4090	0
15	20231108	184500	79429345	4090	4090	4090	4090	0
16	20231108	184400	79429345	4090	4090	4090	4090	0
17	20231108	184300	79429345	4090	4090	4090	4090	0
18	20231108	184200	79429345	4090	4090	4090	4090	0
19	20231108	184100	79429345	4090	4090	4090	4090	0
20	20231108	184000	79429345	4090	4090	4090	4090	0
21	20231108	183900	79429345	4090	4090	4090	4090	0
22	20231108	183800	79429345	4090	4090	4090	4090	0
23	20231108	183700	79429345	4090	4090	4090	4090	0
24	20231108	183600	79429345	4090	4090	4090	4090	0
25	20231108	183500	79429345	4090	4090	4090	4090	0
26	20231108	183400	79429345	4090	4090	4090	4090	0
27	20231108	183300	79429345	4090	4090	4090	4090	0
28	20231108	183200	79429345	4090	4090	4090	4090	0
29	20231108	183100	79429345	4090	4090	4090	4090	0
30	20231108	183000	79429345	4090	4090	4090	4090	0
31	20231108	182900	79429345	4090	4090	4090	4090	0
32	20231108	182800	79429345	4090	4090	4090	4090	246
33	20231108	182700	79429345	4090	4090	4090	4090	0
34	20231108	182600	79429345	4090	4090	4090	4090	0
35	20231108	182500	79429345	4090	4090	4090	4090	0
36	20231108	182400	79429345	4090	4090	4090	4090	0
37	20231108	182300	79429345	4090	4090	4090	4090	0
38	20231108	182200	79429345	4090	4090	4090	4090	0
39	20231108	182100	79429345	4090	4090	4090	4090	0
40	20231108	182000	79429345	4090	4090	4090	4090	0
41	20231108	181900	79429345	4090	4090	4090	4090	0
42	20231108	181800	79429345	4090	4090	4090	4090	0
43	20231108	181700	79429345	4090	4090	4090	4090	0
44	20231108	181600	79429345	4090	4090	4090	4090	0
45	20231108	181500	79429345	4090	4090	4090	4090	0
46	20231108	181400	79429345	4090	4090	4090	4090	0
47	20231108	181300	79429345	4090	4090	4090	4090	0
48	20231108	181200	79429345	4090	4090	4090	4090	0
49	20231108	181100	79429345	4090	4090	4090	4090	0
50	20231108	181000	79429345	4090	4090	4090	4090	0
51	20231108	180900	79429345	4090	4090	4090	4090	0
52	20231108	180800	79429345	4090	4090	4090	4090	0
53	20231108	180700	79429345	4090	4090	4090	4090	0
54	20231108	180600	79429345	4090	4090	4090	4090	0
55	20231108	180500	79429345	4090	4090	4090	4090	0
56	20231108	180400	79429345	4090	4090	4090	4090	0
57	20231108	180300	79429345	4090	4090	4090	4090	0
58	20231108	180200	79429345	4090	4090	4090	4090	0
59	20231108	180100	79429345	4090	4090	4090	4090	0
60	20231108	180000	79429345	4090	4090	4090	4090	0
61	20231108	175900	79429345	4090	4090	4090	4090	0
62	20231108	175800	79429345	4090	4090	4090	4090	246
63	20231108	175700	79429345	4090	4090	4090	4090	0
64	20231108	175600	79429345	4090	4090	4090	4090	0
65	20231108	175500	79429345	4090	4090	4090	4090	0
66	20231108	175400	79429345	4090	4090	4090	4090	0
67	20231108	175300	79429345	4090	4090	4090	4090	0
68	20231108	175200	79429345	4090	4090	4090	4090	0
69	20231108	175100	79429345	4090	4090	4090	4090	0
70	20231108	175000	79429345	4090	4090	4090	4090	0
71	20231108	174900	79429345	4090	4090	4090	4090	0
72	20231108	174800	79429345	4090	4090	4090	4090	0
73	20231108	174700	79429345	4090	4090	4090	4090	0
74	20231108	174600	79429345	4090	4090	4090	4090	0
75	20231108	174500	79429345	4090	4090	4090	4090	0
76	20231108	174400	79429345	4090	4090	4090	4090	0
77	20231108	174300	79429345	4090	4090	4090	4090	0
78	20231108	174200	79429345	4090	4090	4090	4090	0
79	20231108	174100	79429345	4090	4090	4090	4090	0
80	20231108	174000	79429345	4090	4090	4090	4090	0
81	20231108	173900	79429345	4090	4090	4090	4090	0
82	20231108	173800	79429345	4090	4090	4090	4090	0
83	20231108	173700	79429345	4090	4090	4090	4090	0
84	20231108	173600	79429345	4090	4090	4090	4090	0
85	20231108	173500	79429345	4090	4090	4090	4090	0
86	20231108	173400	79429345	4090	4090	4090	4090	0
87	20231108	173300	79429345	4090	4090	4090	4090	0
88	20231108	173200	79429345	4090	4090	4090	4090	0
89	20231108	173100	79429345	4090	4090	4090	4090	0
90	20231108	173000	79429345	4090	4090	4090	4090	0
91	20231108	172900	79429345	4090	4090	4090	4090	0
92	20231108	172800	79429345	4090	4090	4090	4090	246
93	20231108	172700	79429345	4090	4090	4090	4090	0
94	20231108	172600	79429345	4090	4090	4090	4090	0
95	20231108	172500	79429345	4090	4090	4090	4090	0
96	20231108	172400	79429345	4090	4090	4090	4090	0
97	20231108	172300	79429345	4090	4090	4090	4090	0
98	20231108	172200	79429345	4090	4090	4090	4090	0
99	20231108	172100	79429345	4090	4090	4090	4090	0
100	20231108	172000	79429345	4090	4090	4090	4090	0
101	20231108	171900	79429345	4090	4090	4090	4090	0
102	20231108	171800	79429345	4090	4090	4090	4090	0
103	20231108	171700	79429345	4090	4090	4090	4090	0
104	20231108	171600	79429345	4090	4090	4090	4090	0
105	20231108	171500	79429345	4090	4090	4090	4090	0
106	20231108	171400	79429345	4090	4090	4090	4090	0
107	20231108	171300	79429345	4090	4090	4090	4090	0
108	20231108	171200	79429345	4090	4090	4090	4090	0
109	20231108	171100	79429345	4090	4090	4090	4090	0
110	20231108	171000	79429345	4090	4090	4090	4090	0
111	20231108	170900	79429345	4090	4090	4090	4090	0
112	20231108	170800	79429345	4090	4090	4090	4090	0
113	20231108	170700	79429345	4090	4090	4090	4090	0
114	20231108	170600	79429345	4090	4090	4090	4090	0
115	20231108	170500	79429345	4090	4090	4090	4090	0
116	20231108	170400	79429345	4090	4090	4090	4090	0
117	20231108	170300	79429345	4090	4090	4090	4090	0
118	20231108	170200	79429345	4090	4090	4090	4090	0
119	20231108	170100	79429345	4090	4090	4090	4090	0
120	20231108	170000	79429345	4090	4090	4090	4090	0
121	20231108	165900	79429345	4090	4090	4090	4090	0
122	20231108	165800	79429345	4090	4090	4090	4090	246
123	20231108	165700	79429345	4090	4090	4090	4090	0
124	20231108	165600	79429345	4090	4090	4090	4090	0
125	20231108	165500	79429345	4090	4090	4090	4090	0
126	20231108	165400	79429345	4090	4090	4090	4090	0
127	20231108	165300	79429345	4090	4090	4090	4090	0
128	20231108	165200	79429345	4090	4090	4090	4090	0
129	20231108	165100	79429345	4090	4090	4090	4090	0
130	20231108	165000	79429345	4090	4090	4090	4090	0
131	20231108	164900	79429345	4090	4090	4090	4090	0
132	20231108	164800	79429345	4090	4090	4090	4090	0
133	20231108	164700	79429345	4090	4090	4090	4090	0
134	20231108	164600	79429345	4090	4090	4090	4090	0
135	20231108	164500	79429345	4090	4090	4090	4090	0
136	20231108	164400	79429345	4090	4090	4090	4090	0
137	20231108	164300	79429345	4090	4090	4090	4090	0
138	20231108	164200	79429345	4090	4090	4090	4090	0
139	20231108	164100	79429345	4090	4090	4090	4090	0
140	20231108	164000	79429345	4090	4090	4090	4090	0
141	20231108	163900	79429345	4090	4090	4090	4090	0
142	20231108	163800	79429345	4090	4090	4090	4090	0
143	20231108	163700	79429345	4090	4090	4090	4090	0
144	20231108	163600	79429345	4090	4090	4090	4090	0
145	20231108	163500	79429345	4090	4090	4090	4090	0
146	20231108	163400	79429345	4090	4090	4090	4090	0
147	20231108	163300	79429345	4090	4090	4090	4090	0
148	20231108	163200	79429345	4090	4090	4090	4090	0
149	20231108	163100	79429345	4090	4090	4090	4090	0
150	20231108	163000	79429345	4090	4090	4090	4090	0
151	20231108	162900	79429345	4090	4090	4090	4090	0
152	20231108	162800	79429345	4090	4090	4090	4090	246
153	20231108	162700	79429345	4090	4090	4090	4090	0
154	20231108	162600	79429345	4090	4090	4090	4090	0
155	20231108	162500	79429345	4090	4090	4090	4090	0
156	20231108	162400	79429345	4090	4090	4090	4090	0
157	20231108	162300	79429345	4090	4090	4090	4090	0
158	20231108	162200	79429345	4090	4090	4090	4090	0
159	20231108	162100	79429345	4090	4090	4090	4090	0
160	20231108	162000	79429345	4090	4090	4090	4090	0
161	20231108	161900	79429345	4090	4090	4090	4090	0
162	20231108	161800	79429345	4090	4090	4090	4090	0
163	20231108	161700	79429345	4090	4090	4090	4090	0
164	20231108	161600	79429345	4090	4090	4090	4090	0
165	20231108	161500	79429345	4090	4090	4090	4090	0
166	20231108	161400	79429345	4090	4090	4090	4090	0
167	20231108	161300	79429345	4090	4090	4090	4090	0
168	20231108	161200	79429345	4090	4090	4090	4090	0
169	20231108	161100	79429345	4090	4090	4090	4090	0
170	20231108	161000	79429345	4090	4090	4090	4090	0
171	20231108	160900	79429345	4090	4090	4090	4090	0
172	20231108	160800	79429345	4090	4090	4090	4090	0
173	20231108	160700	79429345	4090	4090	4090	4090	0
174	20231108	160600	79429345	4090	4090	4090	4090	0
175	20231108	160500	79429345	4090	4090	4090	4090	0
176	20231108	160400	79429345	4090	4090	4090	4090	0
177	20231108	160300	79429345	4090	4090	4090	4090	0
178	20231108	160200	79429345	4090	4090	4090	4090	0
179	20231108	160100	79429345	4090	4090	4090	4090	0
180	20231108	160000	79429345	4090	4090	4090	4090	0
181	20231108	155900	79429345	4090	4090	4090	4090	0
182	20231108	155800	79429345	4090	4090	4090	4090	246
183	20231108	155700	79429345	4090	4090	4090	4090	0
184	20231108	155600	79429345	4090	4090	4090	4090	0
185	20231108	155500	79429345	4090	4090	4090	4090	0
186	20231108	155400	79429345	4090	4090	4090	4090	0
187	20231108	155300	79429345	4090	4090	4090	4090	0
188	20231108	155200	79429345	4090	4090	4090	4090	0
189	20231108	155100	79429345	4090	4090	4090	4090	0
190	20231108	155000	79429345	4090	4090	4090	4090	0
191	20231108	154900	79429345	4090	4090	4090	4090	0
192	20231108	154800	79429345	4090	4090	4090	4090	0
193	20231108	154700	79429345	4090	4090	4090	4090	0
194	20231108	154600	79429345	4090	4090	4090	4090	0
195	20231108	154500	79429345	4090	4090	4090	4090	0
196	20231108	154400	79429345	4090	4090	4090	4090	0
197	20231108	154300	79429345	4090	4090	4090	4090	0
198	20231108	154200	79429345	4090	4090	4090	4090	0
199	20231108	154100	79429345	4090	4090	4090	4090	0
200	20231108	154000	79429345	4090	4090	4090	4090	0
201	20231108	153900	79429345	4090	4090	4090	4090	0
202	20231108	153800	79429345	4090	4090	4090	4090	0
203	20231108	153700	79429345	4090	4090	4090	4090	0
204	20231108	153600	79429345	4090	4090	4090	4090	0
205	20231108	153500	79429345	4090	4090	4090	4090	0
206	20231108	153400	79429345	4090	4090	4090	4090	0
207	20231108	153300	79429345	4090	4090	4090	4090	0
208	20231108	153200	79429345	4090	4090	4090	4090	0
209	20231108	153100	79429345	4090	4090	4090	4090	0
210	20231108	153000	79429345	4090	4090	4090	4090	246
211	20231108	152900	78423205	4085	4085	4085	4085	0
212	20231108	152800	78423205	4085	4085	4085	4085	0
213	20231108	152700	78423205	4085	4085	4085	4085	0
214	20231108	152600	78423205	4085	4085	4085	4085	0
215	20231108	152500	78423205	4085	4085	4085	4085	0
216	20231108	152400	78423205	4085	4085	4085	4085	0
217	20231108	152300	78423205	4085	4085	4085	4085	0
218	20231108	152200	78423205	4085	4085	4085	4085	0
219	20231108	152100	78423205	4085	4085	4085	4085	0
220	20231108	152000	78423205	4085	4085	4085	4085	0
221	20231108	151900	78423205	4085	4085	4085	4085	0
222	20231108	151800	78423205	4085	4085	4085	4085	0
223	20231108	151700	78423205	4085	4085	4085	4085	0
224	20231108	151600	78423205	4085	4090	4090	4085	249
225	20231108	151500	77405540	4090	4090	4090	4090	0
226	20231108	151400	77405540	4090	4090	4090	4090	0
227	20231108	151300	77405540	4090	4090	4090	4090	0
228	20231108	151200	77405540	4090	4090	4090	4090	1
229	20231108	151100	77401450	4085	4085	4085	4085	0
230	20231108	151000	77401450	4085	4085	4085	4085	1
231	20231108	150900	77397365	4085	4085	4085	4085	50
232	20231108	150800	77193115	4085	4085	4085	4085	0
233	20231108	150700	77193115	4085	4085	4085	4085	10
234	20231108	150600	77152265	4085	4085	4085	4085	0
235	20231108	150500	77152265	4085	4085	4085	4085	2
236	20231108	150400	77144095	4080	4080	4080	4080	0
237	20231108	150300	77144095	4080	4080	4080	4080	0
238	20231108	150200	77144095	4080	4080	4080	4080	0
239	20231108	150100	77144095	4080	4080	4080	4080	0
240	20231108	150000	77144095	4080	4080	4080	4080	50
241	20231108	145900	76940095	4085	4085	4085	4085	0
242	20231108	145800	76940095	4085	4085	4085	4085	1
243	20231108	145700	76936010	4080	4080	4080	4080	0
244	20231108	145600	76936010	4080	4080	4080	4080	0
245	20231108	145500	76936010	4080	4080	4080	4080	1
246	20231108	145400	76931930	4085	4085	4085	4085	0
247	20231108	145300	76931930	4085	4085	4085	4085	50
248	20231108	145200	76727680	4085	4085	4085	4085	0
249	20231108	145100	76727680	4085	4085	4085	4085	0
250	20231108	145000	76727680	4085	4085	4085	4085	0
251	20231108	144900	76727680	4085	4085	4085	4085	0
252	20231108	144800	76727680	4085	4085	4085	4085	1
253	20231108	144700	76723595	4080	4080	4080	4080	0
254	20231108	144600	76723595	4080	4080	4080	4080	207
255	20231108	144500	75879035	4080	4080	4080	4080	0
256	20231108	144400	75879035	4080	4080	4080	4080	2
257	20231108	144300	75870875	4090	4090	4090	4090	0
258	20231108	144200	75870875	4090	4090	4090	4090	0
259	20231108	144100	75870875	4090	4090	4090	4090	0
260	20231108	144000	75870875	4090	4090	4090	4090	0
261	20231108	143900	75870875	4090	4090	4090	4090	1
262	20231108	143800	75866785	4095	4095	4095	4095	0
263	20231108	143700	75866785	4095	4095	4095	4095	0
264	20231108	143600	75866785	4095	4095	4095	4095	0
265	20231108	143500	75866785	4095	4085	4095	4085	1222
266	20231108	143400	70864785	4090	4090	4090	4090	0
267	20231108	143300	70864785	4090	4090	4090	4090	0
268	20231108	143200	70864785	4090	4085	4090	4085	45
269	20231108	143100	70680785	4090	4090	4090	4090	0
270	20231108	143000	70680785	4090	4090	4090	4090	0
271	20231108	142900	70680785	4090	4090	4090	4090	0
272	20231108	142800	70680785	4090	4090	4090	4090	0
273	20231108	142700	70680785	4090	4090	4090	4090	0
274	20231108	142600	70680785	4090	4090	4090	4090	0
275	20231108	142500	70680785	4090	4090	4090	4090	0
276	20231108	142400	70680785	4090	4090	4090	4090	0
277	20231108	142300	70680785	4090	4090	4090	4090	0
278	20231108	142200	70680785	4090	4090	4090	4090	0
279	20231108	142100	70680785	4090	4090	4090	4090	1
280	20231108	142000	70676695	4075	4075	4075	4075	0
281	20231108	141900	70676695	4075	4075	4075	4075	0
282	20231108	141800	70676695	4075	4075	4075	4075	0
283	20231108	141700	70676695	4075	4075	4075	4075	0
284	20231108	141600	70676695	4075	4075	4075	4075	0
285	20231108	141500	70676695	4075	4075	4075	4075	0
286	20231108	141400	70676695	4075	4075	4075	4075	0
287	20231108	141300	70676695	4075	4075	4075	4075	0
288	20231108	141200	70676695	4075	4075	4075	4075	187
289	20231108	141100	69914670	4085	4085	4085	4085	0
290	20231108	141000	69914670	4085	4085	4085	4085	0
291	20231108	140900	69914670	4085	4085	4085	4085	0
292	20231108	140800	69914670	4085	4085	4085	4085	0
293	20231108	140700	69914670	4085	4085	4085	4085	0
294	20231108	140600	69914670	4085	4075	4085	4075	10
295	20231108	140500	69873880	4075	4075	4075	4075	2
296	20231108	140400	69865730	4085	4085	4085	4085	0
297	20231108	140300	69865730	4085	4085	4085	4085	0
298	20231108	140200	69865730	4085	4085	4085	4085	0
299	20231108	140100	69865730	4085	4085	4085	4085	0
300	20231108	140000	69865730	4085	4085	4085	4085	0
301	20231108	135900	69865730	4085	4085	4085	4085	1
302	20231108	135800	69861645	4065	4075	4075	4065	360
303	20231108	135700	68398000	4075	4075	4075	4075	102
304	20231108	135600	67982350	4085	4085	4085	4085	5
305	20231108	135500	67961925	4085	4085	4085	4085	0
306	20231108	135400	67961925	4085	4085	4085	4085	0
307	20231108	135300	67961925	4085	4085	4085	4085	0
308	20231108	135200	67961925	4085	4085	4085	4085	7
309	20231108	135100	67933330	4085	4085	4085	4085	193
310	20231108	135000	67144925	4085	4085	4085	4085	10
311	20231108	134900	67104075	4100	4100	4100	4100	0
312	20231108	134800	67104075	4100	4100	4100	4100	0
313	20231108	134700	67104075	4100	4100	4100	4100	0
314	20231108	134600	67104075	4100	4100	4100	4100	0
315	20231108	134500	67104075	4100	4100	4100	4100	1
316	20231108	134400	67099975	4080	4080	4080	4080	0
317	20231108	134300	67099975	4080	4080	4080	4080	0
318	20231108	134200	67099975	4080	4080	4080	4080	123
319	20231108	134100	66598135	4080	4080	4080	4080	156
320	20231108	134000	65961655	4075	4075	4075	4075	0
321	20231108	133900	65961655	4075	4075	4075	4075	0
322	20231108	133800	65961655	4075	4075	4075	4075	0
323	20231108	133700	65961655	4075	4075	4075	4075	0
324	20231108	133600	65961655	4075	4075	4075	4075	0
325	20231108	133500	65961655	4075	4075	4075	4075	0
326	20231108	133400	65961655	4075	4075	4075	4075	0
327	20231108	133300	65961655	4075	4075	4075	4075	0
328	20231108	133200	65961655	4075	4075	4075	4075	0
329	20231108	133100	65961655	4075	4075	4075	4075	0
330	20231108	133000	65961655	4075	4075	4075	4075	0
331	20231108	132900	65961655	4075	4075	4075	4075	1
332	20231108	132800	65957580	4080	4080	4080	4080	20
333	20231108	132700	65875980	4080	4080	4080	4080	20
334	20231108	132600	65794380	4080	4080	4080	4080	38
335	20231108	132500	65639340	4080	4080	4080	4080	252
336	20231108	132400	64611180	4085	4085	4085	4085	0
337	20231108	132300	64611180	4085	4085	4085	4085	0
338	20231108	132200	64611180	4085	4085	4085	4085	189
339	20231108	132100	63839115	4085	4085	4085	4085	0
340	20231108	132000	63839115	4085	4085	4085	4085	11
341	20231108	131900	63794180	4085	4085	4085	4085	0
342	20231108	131800	63794180	4085	4085	4085	4085	0
343	20231108	131700	63794180	4085	4085	4085	4085	0
344	20231108	131600	63794180	4085	4085	4085	4085	0
345	20231108	131500	63794180	4085	4085	4085	4085	0
346	20231108	131400	63794180	4085	4085	4085	4085	13
347	20231108	131300	63741075	4115	4115	4115	4115	0
348	20231108	131200	63741075	4115	4115	4115	4115	4
349	20231108	131100	63724615	4100	4100	4100	4100	0
350	20231108	131000	63724615	4100	4100	4100	4100	0
351	20231108	130900	63724615	4100	4100	4100	4100	0
352	20231108	130800	63724615	4100	4100	4100	4100	0
353	20231108	130700	63724615	4100	4100	4100	4100	0
354	20231108	130600	63724615	4100	4100	4100	4100	0
355	20231108	130500	63724615	4100	4100	4100	4100	0
356	20231108	130400	63724615	4100	4095	4100	4095	420
357	20231108	130300	62002635	4095	4095	4095	4095	0
358	20231108	130200	62002635	4095	4095	4095	4095	0
359	20231108	130100	62002635	4095	4095	4095	4095	0
360	20231108	130000	62002635	4095	4095	4095	4095	0
361	20231108	125900	62002635	4095	4095	4095	4095	0
362	20231108	125800	62002635	4095	4095	4095	4095	49
363	20231108	125700	61801980	4095	4095	4095	4095	0
364	20231108	125600	61801980	4095	4095	4095	4095	0
365	20231108	125500	61801980	4095	4095	4095	4095	0
366	20231108	125400	61801980	4095	4095	4095	4095	0
367	20231108	125300	61801980	4095	4095	4095	4095	0
368	20231108	125200	61801980	4095	4095	4095	4095	0
369	20231108	125100	61801980	4095	4095	4095	4095	0
370	20231108	125000	61801980	4095	4095	4095	4095	1
371	20231108	124900	61797885	4095	4095	4095	4095	0
372	20231108	124800	61797885	4095	4095	4095	4095	0
373	20231108	124700	61797885	4095	4095	4095	4095	0
374	20231108	124600	61797885	4095	4095	4095	4095	3
375	20231108	124500	61785600	4095	4095	4095	4095	0
376	20231108	124400	61785600	4095	4095	4095	4095	0
377	20231108	124300	61785600	4095	4095	4095	4095	0
378	20231108	124200	61785600	4095	4095	4095	4095	0
379	20231108	124100	61785600	4095	4095	4095	4095	0
380	20231108	124000	61785600	4095	4095	4095	4095	0
381	20231108	123900	61785600	4095	4095	4095	4095	0
382	20231108	123800	61785600	4095	4095	4095	4095	0
383	20231108	123700	61785600	4095	4095	4095	4095	0
384	20231108	123600	61785600	4095	4085	4095	4060	1097
385	20231108	123500	57322520	4100	4100	4100	4100	0
386	20231108	123400	57322520	4100	4100	4100	4100	0
387	20231108	123300	57322520	4100	4100	4100	4100	0
388	20231108	123200	57322520	4100	4100	4100	4100	1
389	20231108	123100	57318420	4100	4100	4100	4100	0
390	20231108	123000	57318420	4100	4100	4100	4100	0
391	20231108	122900	57318420	4100	4100	4100	4100	0
392	20231108	122800	57318420	4100	4100	4100	4100	53
393	20231108	122700	57101120	4090	4090	4090	4090	0
394	20231108	122600	57101120	4090	4090	4090	4090	158
395	20231108	122500	56454900	4100	4100	4100	4100	2
396	20231108	122400	56446700	4100	4100	4100	4100	0
397	20231108	122300	56446700	4100	4095	4100	4095	3
398	20231108	122200	56434405	4090	4090	4090	4090	169
399	20231108	122100	55743195	4090	4090	4090	4090	0
400	20231108	122000	55743195	4090	4090	4090	4090	1
401	20231108	121900	55739105	4100	4100	4100	4100	0
402	20231108	121800	55739105	4100	4100	4100	4100	1
403	20231108	121700	55735005	4095	4095	4095	4095	0
404	20231108	121600	55735005	4095	4095	4095	4095	0
405	20231108	121500	55735005	4095	4080	4095	4080	171
406	20231108	121400	55037310	4075	4075	4075	4075	0
407	20231108	121300	55037310	4075	4075	4075	4075	0
408	20231108	121200	55037310	4075	4075	4075	4075	0
409	20231108	121100	55037310	4075	4075	4075	4075	2
410	20231108	121000	55029160	4075	4075	4075	4075	0
411	20231108	120900	55029160	4075	4075	4075	4075	0
412	20231108	120800	55029160	4075	4075	4075	4075	1
413	20231108	120700	55025085	4095	4095	4095	4095	0
414	20231108	120600	55025085	4095	4095	4095	4095	0
415	20231108	120500	55025085	4095	4095	4095	4095	0
416	20231108	120400	55025085	4095	4095	4095	4095	0
417	20231108	120300	55025085	4095	4095	4095	4095	0
418	20231108	120200	55025085	4095	4095	4095	4095	117
419	20231108	120100	54545970	4095	4095	4095	4095	0
420	20231108	120000	54545970	4095	4100	4100	4095	7
421	20231108	115900	54517275	4075	4100	4100	4075	280
422	20231108	115800	53374860	4080	4080	4080	4080	300
423	20231108	115700	52150860	4080	4080	4080	4080	300
424	20231108	115600	50926860	4075	4070	4075	4070	460
425	20231108	115500	49052860	4075	4075	4075	4070	103
426	20231108	115400	48633145	4075	4085	4085	4075	286
427	20231108	115300	47467065	4085	4085	4085	4085	81
428	20231108	115200	47136180	4085	4090	4090	4085	41
429	20231108	115100	46968685	4125	4125	4125	4125	0
430	20231108	115000	46968685	4125	4125	4125	4125	1
431	20231108	114900	46964560	4090	4090	4090	4090	0
432	20231108	114800	46964560	4090	4090	4090	4090	538
433	20231108	114700	44764140	4090	4090	4090	4090	40
434	20231108	114600	44600540	4095	4095	4095	4095	70
435	20231108	114500	44313890	4095	4095	4095	4095	0
436	20231108	114400	44313890	4095	4095	4095	4095	6
437	20231108	114300	44289320	4095	4100	4100	4095	20
438	20231108	114200	44207410	4105	4130	4130	4105	17
439	20231108	114100	44137600	4130	4130	4130	4130	0
440	20231108	114000	44137600	4130	4130	4130	4130	0
441	20231108	113900	44137600	4130	4130	4130	4130	0
442	20231108	113800	44137600	4130	4130	4130	4130	0
443	20231108	113700	44137600	4130	4130	4130	4130	0
444	20231108	113600	44137600	4130	4130	4130	4130	0
445	20231108	113500	44137600	4130	4130	4130	4130	0
446	20231108	113400	44137600	4130	4130	4130	4130	1
447	20231108	113300	44133470	4110	4110	4110	4110	0
448	20231108	113200	44133470	4110	4110	4110	4110	0
449	20231108	113100	44133470	4110	4110	4110	4110	0
450	20231108	113000	44133470	4110	4110	4110	4110	0
451	20231108	112900	44133470	4110	4110	4110	4110	0
452	20231108	112800	44133470	4110	4110	4110	4110	1193
453	20231108	112700	39230240	4110	4110	4110	4110	0
454	20231108	112600	39230240	4110	4110	4110	4110	0
455	20231108	112500	39230240	4110	4110	4110	4110	0
456	20231108	112400	39230240	4110	4105	4110	4105	2
457	20231108	112300	39222025	4100	4100	4100	4100	0
458	20231108	112200	39222025	4100	4100	4100	4100	0
459	20231108	112100	39222025	4100	4100	4100	4100	372
460	20231108	112000	37696825	4100	4100	4100	4100	0
461	20231108	111900	37696825	4100	4100	4100	4100	0
462	20231108	111800	37696825	4100	4100	4100	4100	0
463	20231108	111700	37696825	4100	4100	4100	4100	0
464	20231108	111600	37696825	4100	4100	4100	4100	0
465	20231108	111500	37696825	4100	4100	4100	4100	0
466	20231108	111400	37696825	4100	4100	4100	4100	0
467	20231108	111300	37696825	4100	4100	4100	4100	0
468	20231108	111200	37696825	4100	4100	4100	4100	110
469	20231108	111100	37245825	4100	4100	4100	4100	0
470	20231108	111000	37245825	4100	4100	4100	4100	0
471	20231108	110900	37245825	4100	4100	4100	4100	0
472	20231108	110800	37245825	4100	4100	4100	4095	109
473	20231108	110700	36798930	4095	4100	4100	4095	106
474	20231108	110600	36364335	4100	4100	4100	4100	1
475	20231108	110500	36360235	4100	4100	4100	4100	0
476	20231108	110400	36360235	4100	4100	4100	4100	0
477	20231108	110300	36360235	4100	4100	4100	4100	2
478	20231108	110200	36352035	4100	4100	4100	4100	0
479	20231108	110100	36352035	4100	4100	4100	4100	0
480	20231108	110000	36352035	4100	4100	4100	4100	0
481	20231108	105900	36352035	4100	4100	4100	4100	1
482	20231108	105800	36347935	4075	4075	4075	4075	0
483	20231108	105700	36347935	4075	4075	4075	4075	0
484	20231108	105600	36347935	4075	4075	4075	4075	0
485	20231108	105500	36347935	4075	4075	4075	4075	0
486	20231108	105400	36347935	4075	4090	4090	4075	209
487	20231108	105300	35493260	4080	4080	4080	4080	0
488	20231108	105200	35493260	4080	4080	4080	4080	0
489	20231108	105100	35493260	4080	4080	4080	4080	0
490	20231108	105000	35493260	4080	4080	4080	4080	0
491	20231108	104900	35493260	4080	4080	4080	4080	508
492	20231108	104800	33420620	4085	4085	4085	4085	90
493	20231108	104700	33052970	4080	4080	4080	4080	0
494	20231108	104600	33052970	4080	4080	4080	4080	0
495	20231108	104500	33052970	4080	4080	4080	4080	0
496	20231108	104400	33052970	4080	4080	4080	4080	500
497	20231108	104300	31012970	4090	4090	4090	4090	0
498	20231108	104200	31012970	4090	4090	4090	4090	0
499	20231108	104100	31012970	4090	4090	4090	4090	0
500	20231108	104000	31012970	4090	4090	4090	4090	0
501	20231108	103900	31012970	4090	4090	4090	4090	0
502	20231108	103800	31012970	4090	4090	4090	4090	0
503	20231108	103700	31012970	4090	4090	4090	4090	1
504	20231108	103600	31008880	4080	4080	4080	4080	0
505	20231108	103500	31008880	4080	4080	4080	4080	80
506	20231108	103400	30682480	4080	4080	4080	4080	0
507	20231108	103300	30682480	4080	4080	4080	4080	20
508	20231108	103200	30600880	4095	4095	4095	4095	0
509	20231108	103100	30600880	4095	4095	4095	4095	0
510	20231108	103000	30600880	4095	4095	4095	4095	0
511	20231108	102900	30600880	4095	4095	4095	4095	97
512	20231108	102800	30203665	4085	4085	4085	4085	0
513	20231108	102700	30203665	4085	4085	4085	4085	0
514	20231108	102600	30203665	4085	4085	4085	4085	0
515	20231108	102500	30203665	4085	4085	4085	4085	100
516	20231108	102400	29795165	4075	4075	4075	4075	80
517	20231108	102300	29469165	4075	4075	4075	4075	0
518	20231108	102200	29469165	4075	4075	4075	4070	11
519	20231108	102100	29424350	4075	4070	4075	4070	311
520	20231108	102000	28158525	4070	4070	4070	4070	2
521	20231108	101900	28150385	4095	4095	4095	4095	0
522	20231108	101800	28150385	4095	4095	4095	4095	0
523	20231108	101700	28150385	4095	4095	4095	4095	0
524	20231108	101600	28150385	4095	4095	4095	4095	0
525	20231108	101500	28150385	4095	4095	4095	4095	0
526	20231108	101400	28150385	4095	4095	4095	4095	2
527	20231108	101300	28142195	4095	4095	4095	4095	0
528	20231108	101200	28142195	4095	4095	4095	4095	0
529	20231108	101100	28142195	4095	4095	4095	4095	0
530	20231108	101000	28142195	4095	4095	4095	4095	1
531	20231108	100900	28138100	4100	4100	4100	4100	0
532	20231108	100800	28138100	4100	4070	4100	4065	1232
533	20231108	100700	23129235	4080	4080	4080	4080	5
534	20231108	100600	23108835	4080	4085	4085	4080	1726
535	20231108	100500	16059730	4090	4090	4090	4090	125
536	20231108	100400	15548480	4090	4090	4090	4090	0
537	20231108	100300	15548480	4090	4090	4090	4090	144
538	20231108	100200	14959520	4095	4095	4095	4095	0
539	20231108	100100	14959520	4095	4095	4095	4095	0
540	20231108	100000	14959520	4095	4095	4095	4095	10
541	20231108	095900	14918570	4105	4105	4105	4105	0
542	20231108	095800	14918570	4105	4105	4105	4105	0
543	20231108	095700	14918570	4105	4105	4105	4105	0
544	20231108	095600	14918570	4105	4105	4105	4105	0
545	20231108	095500	14918570	4105	4105	4105	4105	1
546	20231108	095400	14914465	4095	4095	4095	4095	0
547	20231108	095300	14914465	4095	4095	4095	4095	10
548	20231108	095200	14873515	4095	4095	4095	4095	10
549	20231108	095100	14832565	4110	4110	4110	4110	0
550	20231108	095000	14832565	4110	4110	4110	4110	0
551	20231108	094900	14832565	4110	4110	4110	4110	0
552	20231108	094800	14832565	4110	4110	4110	4110	0
553	20231108	094700	14832565	4110	4110	4110	4110	200
554	20231108	094600	14010565	4110	4110	4110	4110	0
555	20231108	094500	14010565	4110	4110	4110	4110	0
556	20231108	094400	14010565	4110	4110	4110	4110	0
557	20231108	094300	14010565	4110	4110	4110	4110	0
558	20231108	094200	14010565	4110	4110	4110	4110	0
559	20231108	094100	14010565	4110	4110	4110	4110	0
560	20231108	094000	14010565	4110	4110	4110	4110	15
561	20231108	093900	13948915	4110	4110	4110	4110	2
562	20231108	093800	13940695	4110	4110	4110	4110	0
563	20231108	093700	13940695	4110	4110	4110	4110	0
564	20231108	093600	13940695	4110	4110	4110	4110	0
565	20231108	093500	13940695	4110	4110	4110	4110	0
566	20231108	093400	13940695	4110	4110	4110	4110	0
567	20231108	093300	13940695	4110	4110	4110	4110	0
568	20231108	093200	13940695	4110	4110	4110	4110	2
569	20231108	093100	13932475	4110	4110	4110	4110	506
570	20231108	093000	11852815	4110	4110	4110	4110	0
571	20231108	092900	11852815	4110	4110	4110	4110	0
572	20231108	092800	11852815	4110	4090	4110	4090	577
573	20231108	092700	9483665	4090	4100	4100	4090	859
574	20231108	092600	5966985	4105	4105	4105	4105	0
575	20231108	092500	5966985	4105	4105	4105	4105	0
576	20231108	092400	5966985	4105	4105	4105	4105	0
577	20231108	092300	5966985	4105	4105	4105	4105	0
578	20231108	092200	5966985	4105	4105	4110	4105	731
579	20231108	092100	2963095	4105	4105	4105	4105	0
580	20231108	092000	2963095	4105	4105	4105	4105	0
581	20231108	091900	2963095	4105	4105	4105	4105	1
582	20231108	091800	2958990	4110	4110	4110	4110	18
583	20231108	091700	2885010	4110	4110	4110	4110	0
584	20231108	091600	2885010	4110	4110	4110	4110	2
585	20231108	091500	2876790	4110	4110	4110	4110	2
586	20231108	091400	2868570	4110	4110	4110	4110	7
587	20231108	091300	2839800	4110	4125	4125	4110	112
588	20231108	091200	2377830	4125	4125	4125	4125	0
589	20231108	091100	2377830	4125	4110	4125	4110	3
590	20231108	091000	2365485	4110	4110	4110	4110	0
591	20231108	090900	2365485	4110	4110	4110	4110	2
592	20231108	090800	2357265	4110	4110	4110	4110	8
593	20231108	090700	2324385	4100	4100	4100	4100	0
594	20231108	090600	2324385	4100	4100	4100	4100	111
595	20231108	090500	1869285	4100	4100	4100	4100	0
596	20231108	090400	1869285	4100	4100	4100	4100	0
597	20231108	090300	1869285	4100	4100	4100	4095	11
598	20231108	090200	1824190	4100	4095	4100	4095	14
599	20231108	090100	1766830	4095	4095	4095	4095	34
600	20231108	090000	1627600	4090	4100	4100	4090	397