KissMeData/032750/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191300	213362550	5430	5430	5430	5430	256
3	20231108	191200	213362550	5430	5430	5430	5430	0
4	20231108	191100	213362550	5430	5430	5430	5430	0
5	20231108	191000	213362550	5430	5430	5430	5430	0
6	20231108	190900	213362550	5430	5430	5430	5430	0
7	20231108	190800	213362550	5430	5430	5430	5430	0
8	20231108	190700	213362550	5430	5430	5430	5430	0
9	20231108	190600	213362550	5430	5430	5430	5430	0
10	20231108	190500	213362550	5430	5430	5430	5430	0
11	20231108	190400	213362550	5430	5430	5430	5430	0
12	20231108	190300	213362550	5430	5430	5430	5430	0
13	20231108	190200	213362550	5430	5430	5430	5430	0
14	20231108	190100	213362550	5430	5430	5430	5430	0
15	20231108	190000	213362550	5430	5430	5430	5430	0
16	20231108	185900	213362550	5430	5430	5430	5430	0
17	20231108	185800	213362550	5430	5430	5430	5430	0
18	20231108	185700	213362550	5430	5430	5430	5430	0
19	20231108	185600	213362550	5430	5430	5430	5430	0
20	20231108	185500	213362550	5430	5430	5430	5430	0
21	20231108	185400	213362550	5430	5430	5430	5430	0
22	20231108	185300	213362550	5430	5430	5430	5430	0
23	20231108	185200	213362550	5430	5430	5430	5430	0
24	20231108	185100	213362550	5430	5430	5430	5430	0
25	20231108	185000	213362550	5430	5430	5430	5430	0
26	20231108	184900	213362550	5430	5430	5430	5430	0
27	20231108	184800	213362550	5430	5430	5430	5430	0
28	20231108	184700	213362550	5430	5430	5430	5430	0
29	20231108	184600	213362550	5430	5430	5430	5430	0
30	20231108	184500	213362550	5430	5430	5430	5430	0
31	20231108	184400	213362550	5430	5430	5430	5430	0
32	20231108	184300	213362550	5430	5430	5430	5430	256
33	20231108	184200	213362550	5430	5430	5430	5430	0
34	20231108	184100	213362550	5430	5430	5430	5430	0
35	20231108	184000	213362550	5430	5430	5430	5430	0
36	20231108	183900	213362550	5430	5430	5430	5430	0
37	20231108	183800	213362550	5430	5430	5430	5430	0
38	20231108	183700	213362550	5430	5430	5430	5430	0
39	20231108	183600	213362550	5430	5430	5430	5430	0
40	20231108	183500	213362550	5430	5430	5430	5430	0
41	20231108	183400	213362550	5430	5430	5430	5430	0
42	20231108	183300	213362550	5430	5430	5430	5430	0
43	20231108	183200	213362550	5430	5430	5430	5430	0
44	20231108	183100	213362550	5430	5430	5430	5430	0
45	20231108	183000	213362550	5430	5430	5430	5430	0
46	20231108	182900	213362550	5430	5430	5430	5430	0
47	20231108	182800	213362550	5430	5430	5430	5430	0
48	20231108	182700	213362550	5430	5430	5430	5430	0
49	20231108	182600	213362550	5430	5430	5430	5430	0
50	20231108	182500	213362550	5430	5430	5430	5430	0
51	20231108	182400	213362550	5430	5430	5430	5430	0
52	20231108	182300	213362550	5430	5430	5430	5430	0
53	20231108	182200	213362550	5430	5430	5430	5430	0
54	20231108	182100	213362550	5430	5430	5430	5430	0
55	20231108	182000	213362550	5430	5430	5430	5430	0
56	20231108	181900	213362550	5430	5430	5430	5430	0
57	20231108	181800	213362550	5430	5430	5430	5430	0
58	20231108	181700	213362550	5430	5430	5430	5430	0
59	20231108	181600	213362550	5430	5430	5430	5430	0
60	20231108	181500	213362550	5430	5430	5430	5430	0
61	20231108	181400	213362550	5430	5430	5430	5430	0
62	20231108	181300	213362550	5430	5430	5430	5430	256
63	20231108	181200	213362550	5430	5430	5430	5430	0
64	20231108	181100	213362550	5430	5430	5430	5430	0
65	20231108	181000	213362550	5430	5430	5430	5430	0
66	20231108	180900	213362550	5430	5430	5430	5430	0
67	20231108	180800	213362550	5430	5430	5430	5430	0
68	20231108	180700	213362550	5430	5430	5430	5430	0
69	20231108	180600	213362550	5430	5430	5430	5430	0
70	20231108	180500	213362550	5430	5430	5430	5430	0
71	20231108	180400	213362550	5430	5430	5430	5430	0
72	20231108	180300	213362550	5430	5430	5430	5430	0
73	20231108	180200	213362550	5430	5430	5430	5430	0
74	20231108	180100	213362550	5430	5430	5430	5430	0
75	20231108	180000	213362550	5430	5430	5430	5430	0
76	20231108	175900	213362550	5430	5430	5430	5430	0
77	20231108	175800	213362550	5430	5430	5430	5430	0
78	20231108	175700	213362550	5430	5430	5430	5430	0
79	20231108	175600	213362550	5430	5430	5430	5430	0
80	20231108	175500	213362550	5430	5430	5430	5430	0
81	20231108	175400	213362550	5430	5430	5430	5430	0
82	20231108	175300	213362550	5430	5430	5430	5430	0
83	20231108	175200	213362550	5430	5430	5430	5430	0
84	20231108	175100	213362550	5430	5430	5430	5430	0
85	20231108	175000	213362550	5430	5430	5430	5430	0
86	20231108	174900	213362550	5430	5430	5430	5430	0
87	20231108	174800	213362550	5430	5430	5430	5430	0
88	20231108	174700	213362550	5430	5430	5430	5430	0
89	20231108	174600	213362550	5430	5430	5430	5430	0
90	20231108	174500	213362550	5430	5430	5430	5430	0
91	20231108	174400	213362550	5430	5430	5430	5430	0
92	20231108	174300	213362550	5430	5430	5430	5430	256
93	20231108	174200	213362550	5430	5430	5430	5430	0
94	20231108	174100	213362550	5430	5430	5430	5430	0
95	20231108	174000	213362550	5430	5430	5430	5430	0
96	20231108	173900	213362550	5430	5430	5430	5430	0
97	20231108	173800	213362550	5430	5430	5430	5430	0
98	20231108	173700	213362550	5430	5430	5430	5430	0
99	20231108	173600	213362550	5430	5430	5430	5430	0
100	20231108	173500	213362550	5430	5430	5430	5430	0
101	20231108	173400	213362550	5430	5430	5430	5430	0
102	20231108	173300	213362550	5430	5430	5430	5430	0
103	20231108	173200	213362550	5430	5430	5430	5430	0
104	20231108	173100	213362550	5430	5430	5430	5430	0
105	20231108	173000	213362550	5430	5430	5430	5430	0
106	20231108	172900	213362550	5430	5430	5430	5430	0
107	20231108	172800	213362550	5430	5430	5430	5430	0
108	20231108	172700	213362550	5430	5430	5430	5430	0
109	20231108	172600	213362550	5430	5430	5430	5430	0
110	20231108	172500	213362550	5430	5430	5430	5430	0
111	20231108	172400	213362550	5430	5430	5430	5430	0
112	20231108	172300	213362550	5430	5430	5430	5430	0
113	20231108	172200	213362550	5430	5430	5430	5430	0
114	20231108	172100	213362550	5430	5430	5430	5430	0
115	20231108	172000	213362550	5430	5430	5430	5430	0
116	20231108	171900	213362550	5430	5430	5430	5430	0
117	20231108	171800	213362550	5430	5430	5430	5430	0
118	20231108	171700	213362550	5430	5430	5430	5430	0
119	20231108	171600	213362550	5430	5430	5430	5430	0
120	20231108	171500	213362550	5430	5430	5430	5430	0
121	20231108	171400	213362550	5430	5430	5430	5430	0
122	20231108	171300	213362550	5430	5430	5430	5430	256
123	20231108	171200	213362550	5430	5430	5430	5430	0
124	20231108	171100	213362550	5430	5430	5430	5430	0
125	20231108	171000	213362550	5430	5430	5430	5430	0
126	20231108	170900	213362550	5430	5430	5430	5430	0
127	20231108	170800	213362550	5430	5430	5430	5430	0
128	20231108	170700	213362550	5430	5430	5430	5430	0
129	20231108	170600	213362550	5430	5430	5430	5430	0
130	20231108	170500	213362550	5430	5430	5430	5430	0
131	20231108	170400	213362550	5430	5430	5430	5430	0
132	20231108	170300	213362550	5430	5430	5430	5430	0
133	20231108	170200	213362550	5430	5430	5430	5430	0
134	20231108	170100	213362550	5430	5430	5430	5430	0
135	20231108	170000	213362550	5430	5430	5430	5430	0
136	20231108	165900	213362550	5430	5430	5430	5430	0
137	20231108	165800	213362550	5430	5430	5430	5430	0
138	20231108	165700	213362550	5430	5430	5430	5430	0
139	20231108	165600	213362550	5430	5430	5430	5430	0
140	20231108	165500	213362550	5430	5430	5430	5430	0
141	20231108	165400	213362550	5430	5430	5430	5430	0
142	20231108	165300	213362550	5430	5430	5430	5430	0
143	20231108	165200	213362550	5430	5430	5430	5430	0
144	20231108	165100	213362550	5430	5430	5430	5430	0
145	20231108	165000	213362550	5430	5430	5430	5430	0
146	20231108	164900	213362550	5430	5430	5430	5430	0
147	20231108	164800	213362550	5430	5430	5430	5430	0
148	20231108	164700	213362550	5430	5430	5430	5430	0
149	20231108	164600	213362550	5430	5430	5430	5430	0
150	20231108	164500	213362550	5430	5430	5430	5430	0
151	20231108	164400	213362550	5430	5430	5430	5430	0
152	20231108	164300	213362550	5430	5430	5430	5430	256
153	20231108	164200	213362550	5430	5430	5430	5430	0
154	20231108	164100	213362550	5430	5430	5430	5430	0
155	20231108	164000	213362550	5430	5430	5430	5430	0
156	20231108	163900	213362550	5430	5430	5430	5430	0
157	20231108	163800	213362550	5430	5430	5430	5430	0
158	20231108	163700	213362550	5430	5430	5430	5430	0
159	20231108	163600	213362550	5430	5430	5430	5430	0
160	20231108	163500	213362550	5430	5430	5430	5430	0
161	20231108	163400	213362550	5430	5430	5430	5430	0
162	20231108	163300	213362550	5430	5430	5430	5430	0
163	20231108	163200	213362550	5430	5430	5430	5430	0
164	20231108	163100	213362550	5430	5430	5430	5430	0
165	20231108	163000	213362550	5430	5430	5430	5430	0
166	20231108	162900	213362550	5430	5430	5430	5430	0
167	20231108	162800	213362550	5430	5430	5430	5430	0
168	20231108	162700	213362550	5430	5430	5430	5430	0
169	20231108	162600	213362550	5430	5430	5430	5430	0
170	20231108	162500	213362550	5430	5430	5430	5430	0
171	20231108	162400	213362550	5430	5430	5430	5430	0
172	20231108	162300	213362550	5430	5430	5430	5430	0
173	20231108	162200	213362550	5430	5430	5430	5430	0
174	20231108	162100	213362550	5430	5430	5430	5430	0
175	20231108	162000	213362550	5430	5430	5430	5430	0
176	20231108	161900	213362550	5430	5430	5430	5430	0
177	20231108	161800	213362550	5430	5430	5430	5430	0
178	20231108	161700	213362550	5430	5430	5430	5430	0
179	20231108	161600	213362550	5430	5430	5430	5430	0
180	20231108	161500	213362550	5430	5430	5430	5430	0
181	20231108	161400	213362550	5430	5430	5430	5430	0
182	20231108	161300	213362550	5430	5430	5430	5430	256
183	20231108	161200	213362550	5430	5430	5430	5430	0
184	20231108	161100	213362550	5430	5430	5430	5430	0
185	20231108	161000	213362550	5430	5430	5430	5430	0
186	20231108	160900	213362550	5430	5430	5430	5430	0
187	20231108	160800	213362550	5430	5430	5430	5430	0
188	20231108	160700	213362550	5430	5430	5430	5430	0
189	20231108	160600	213362550	5430	5430	5430	5430	0
190	20231108	160500	213362550	5430	5430	5430	5430	0
191	20231108	160400	213362550	5430	5430	5430	5430	0
192	20231108	160300	213362550	5430	5430	5430	5430	0
193	20231108	160200	213362550	5430	5430	5430	5430	0
194	20231108	160100	213362550	5430	5430	5430	5430	0
195	20231108	160000	213362550	5430	5430	5430	5430	0
196	20231108	155900	213362550	5430	5430	5430	5430	0
197	20231108	155800	213362550	5430	5430	5430	5430	0
198	20231108	155700	213362550	5430	5430	5430	5430	0
199	20231108	155600	213362550	5430	5430	5430	5430	0
200	20231108	155500	213362550	5430	5430	5430	5430	0
201	20231108	155400	213362550	5430	5430	5430	5430	0
202	20231108	155300	213362550	5430	5430	5430	5430	0
203	20231108	155200	213362550	5430	5430	5430	5430	0
204	20231108	155100	213362550	5430	5430	5430	5430	0
205	20231108	155000	213362550	5430	5430	5430	5430	0
206	20231108	154900	213362550	5430	5430	5430	5430	0
207	20231108	154800	213362550	5430	5430	5430	5430	0
208	20231108	154700	213362550	5430	5430	5430	5430	0
209	20231108	154600	213362550	5430	5430	5430	5430	0
210	20231108	154500	213362550	5430	5430	5430	5430	0
211	20231108	154400	213362550	5430	5430	5430	5430	0
212	20231108	154300	213362550	5430	5430	5430	5430	256
213	20231108	154200	213362550	5430	5430	5430	5430	0
214	20231108	154100	213362550	5430	5430	5430	5430	0
215	20231108	154000	213362550	5430	5430	5430	5430	0
216	20231108	153900	213362550	5430	5430	5430	5430	0
217	20231108	153800	213362550	5430	5430	5430	5430	0
218	20231108	153700	213362550	5430	5430	5430	5430	0
219	20231108	153600	213362550	5430	5430	5430	5430	0
220	20231108	153500	213362550	5430	5430	5430	5430	0
221	20231108	153400	213362550	5430	5430	5430	5430	0
222	20231108	153300	213362550	5430	5430	5430	5430	0
223	20231108	153200	213362550	5430	5430	5430	5430	0
224	20231108	153100	213362550	5430	5430	5430	5430	0
225	20231108	153000	213362550	5430	5430	5430	5430	256
226	20231108	152900	211972470	5470	5470	5470	5470	0
227	20231108	152800	211972470	5470	5470	5470	5470	0
228	20231108	152700	211972470	5470	5470	5470	5470	0
229	20231108	152600	211972470	5470	5470	5470	5470	0
230	20231108	152500	211972470	5470	5470	5470	5470	0
231	20231108	152400	211972470	5470	5470	5470	5470	0
232	20231108	152300	211972470	5470	5470	5470	5470	0
233	20231108	152200	211972470	5470	5470	5470	5470	0
234	20231108	152100	211972470	5470	5470	5470	5470	0
235	20231108	152000	211972470	5470	5470	5470	5470	0
236	20231108	151900	211972470	5470	5450	5470	5450	88
237	20231108	151800	211491210	5460	5460	5460	5460	0
238	20231108	151700	211491210	5460	5460	5460	5460	0
239	20231108	151600	211491210	5460	5460	5460	5460	1
240	20231108	151500	211485750	5430	5430	5430	5430	0
241	20231108	151400	211485750	5430	5430	5430	5430	0
242	20231108	151300	211485750	5430	5430	5430	5430	0
243	20231108	151200	211485750	5430	5430	5430	5430	0
244	20231108	151100	211485750	5430	5430	5430	5430	0
245	20231108	151000	211485750	5430	5430	5430	5430	0
246	20231108	150900	211485750	5430	5430	5430	5430	17
247	20231108	150800	211393440	5430	5430	5430	5430	0
248	20231108	150700	211393440	5430	5430	5430	5430	0
249	20231108	150600	211393440	5430	5440	5440	5430	17
250	20231108	150500	211301120	5440	5440	5440	5440	100
251	20231108	150400	210757120	5450	5450	5450	5450	12
252	20231108	150300	210691720	5450	5450	5450	5450	0
253	20231108	150200	210691720	5450	5450	5450	5450	0
254	20231108	150100	210691720	5450	5450	5450	5450	0
255	20231108	150000	210691720	5450	5450	5450	5450	10
256	20231108	145900	210637220	5480	5440	5480	5440	8000
257	20231108	145800	166808080	5440	5440	5440	5440	0
258	20231108	145700	166808080	5440	5440	5440	5440	183
259	20231108	145600	165812560	5440	5440	5440	5440	2
260	20231108	145500	165801680	5430	5430	5430	5430	0
261	20231108	145400	165801680	5430	5430	5430	5430	0
262	20231108	145300	165801680	5430	5430	5430	5430	0
263	20231108	145200	165801680	5430	5430	5430	5430	0
264	20231108	145100	165801680	5430	5430	5430	5430	0
265	20231108	145000	165801680	5430	5430	5430	5430	0
266	20231108	144900	165801680	5430	5430	5430	5430	0
267	20231108	144800	165801680	5430	5440	5440	5430	394
268	20231108	144700	163662240	5440	5440	5440	5440	10
269	20231108	144600	163607840	5430	5430	5430	5430	5
270	20231108	144500	163580690	5430	5430	5430	5430	85
271	20231108	144400	163119140	5420	5420	5420	5420	0
272	20231108	144300	163119140	5420	5420	5420	5420	0
273	20231108	144200	163119140	5420	5420	5420	5420	0
274	20231108	144100	163119140	5420	5420	5420	5420	0
275	20231108	144000	163119140	5420	5430	5430	5420	32
276	20231108	143900	162945520	5440	5440	5440	5440	376
277	20231108	143800	160900080	5440	5420	5440	5420	192
278	20231108	143700	159855660	5430	5450	5450	5430	996
279	20231108	143600	154430950	5450	5450	5450	5450	0
280	20231108	143500	154430950	5450	5450	5450	5450	0
281	20231108	143400	154430950	5450	5450	5450	5450	0
282	20231108	143300	154430950	5450	5450	5450	5450	0
283	20231108	143200	154430950	5450	5450	5450	5450	0
284	20231108	143100	154430950	5450	5450	5450	5450	1
285	20231108	143000	154425500	5480	5480	5480	5480	0
286	20231108	142900	154425500	5480	5470	5480	5470	100
287	20231108	142800	153877610	5480	5480	5480	5480	0
288	20231108	142700	153877610	5480	5480	5480	5480	0
289	20231108	142600	153877610	5480	5470	5480	5470	10
290	20231108	142500	153822820	5480	5480	5480	5480	0
291	20231108	142400	153822820	5480	5480	5480	5480	0
292	20231108	142300	153822820	5480	5450	5480	5450	184
293	20231108	142200	152819010	5460	5460	5460	5460	0
294	20231108	142100	152819010	5460	5460	5460	5460	0
295	20231108	142000	152819010	5460	5460	5460	5460	2401
296	20231108	141900	139709550	5460	5460	5460	5460	0
297	20231108	141800	139709550	5460	5460	5460	5460	0
298	20231108	141700	139709550	5460	5460	5460	5460	183
299	20231108	141600	138710370	5460	5460	5460	5460	0
300	20231108	141500	138710370	5460	5460	5460	5460	0
301	20231108	141400	138710370	5460	5460	5460	5460	0
302	20231108	141300	138710370	5460	5460	5460	5460	0
303	20231108	141200	138710370	5460	5460	5460	5460	0
304	20231108	141100	138710370	5460	5460	5460	5460	0
305	20231108	141000	138710370	5460	5460	5460	5460	0
306	20231108	140900	138710370	5460	5460	5460	5460	0
307	20231108	140800	138710370	5460	5460	5460	5460	0
308	20231108	140700	138710370	5460	5460	5460	5460	0
309	20231108	140600	138710370	5460	5460	5460	5460	0
310	20231108	140500	138710370	5460	5460	5460	5460	0
311	20231108	140400	138710370	5460	5480	5480	5460	2521
312	20231108	140300	124927230	5480	5480	5480	5480	0
313	20231108	140200	124927230	5480	5480	5480	5480	591
314	20231108	140100	121688550	5480	5480	5480	5480	0
315	20231108	140000	121688550	5480	5480	5480	5480	0
316	20231108	135900	121688550	5480	5480	5480	5480	0
317	20231108	135800	121688550	5480	5480	5480	5480	0
318	20231108	135700	121688550	5480	5480	5480	5480	455
319	20231108	135600	119195150	5490	5490	5490	5490	0
320	20231108	135500	119195150	5490	5490	5490	5490	145
321	20231108	135400	118399100	5490	5490	5490	5490	0
322	20231108	135300	118399100	5490	5490	5490	5490	0
323	20231108	135200	118399100	5490	5490	5490	5490	0
324	20231108	135100	118399100	5490	5490	5490	5490	355
325	20231108	135000	116450150	5490	5490	5490	5490	0
326	20231108	134900	116450150	5490	5490	5490	5490	0
327	20231108	134800	116450150	5490	5490	5490	5490	0
328	20231108	134700	116450150	5490	5490	5490	5490	50
329	20231108	134600	116175650	5480	5480	5480	5480	0
330	20231108	134500	116175650	5480	5480	5480	5480	0
331	20231108	134400	116175650	5480	5480	5480	5480	0
332	20231108	134300	116175650	5480	5480	5480	5480	0
333	20231108	134200	116175650	5480	5480	5480	5480	5
334	20231108	134100	116148250	5480	5480	5480	5480	11
335	20231108	134000	116087970	5480	5480	5480	5480	5
336	20231108	133900	116060570	5480	5480	5480	5480	25
337	20231108	133800	115923570	5480	5480	5480	5480	0
338	20231108	133700	115923570	5480	5480	5480	5480	0
339	20231108	133600	115923570	5480	5480	5480	5480	1
340	20231108	133500	115918090	5480	5480	5480	5480	2
341	20231108	133400	115907130	5480	5490	5490	5480	2
342	20231108	133300	115896160	5490	5490	5490	5490	1
343	20231108	133200	115890670	5480	5480	5480	5480	0
344	20231108	133100	115890670	5480	5480	5480	5480	0
345	20231108	133000	115890670	5480	5480	5480	5480	0
346	20231108	132900	115890670	5480	5480	5480	5480	0
347	20231108	132800	115890670	5480	5480	5480	5480	5
348	20231108	132700	115863270	5500	5500	5500	5500	0
349	20231108	132600	115863270	5500	5500	5500	5500	0
350	20231108	132500	115863270	5500	5500	5500	5500	0
351	20231108	132400	115863270	5500	5500	5500	5500	0
352	20231108	132300	115863270	5500	5500	5500	5500	0
353	20231108	132200	115863270	5500	5500	5500	5500	1
354	20231108	132100	115857770	5480	5480	5480	5480	0
355	20231108	132000	115857770	5480	5480	5480	5480	0
356	20231108	131900	115857770	5480	5480	5480	5480	0
357	20231108	131800	115857770	5480	5480	5480	5480	0
358	20231108	131700	115857770	5480	5480	5480	5480	0
359	20231108	131600	115857770	5480	5480	5480	5480	0
360	20231108	131500	115857770	5480	5480	5480	5480	0
361	20231108	131400	115857770	5480	5480	5480	5480	0
362	20231108	131300	115857770	5480	5480	5480	5480	0
363	20231108	131200	115857770	5480	5480	5480	5480	0
364	20231108	131100	115857770	5480	5480	5480	5480	0
365	20231108	131000	115857770	5480	5480	5480	5480	0
366	20231108	130900	115857770	5480	5480	5480	5480	1
367	20231108	130800	115852290	5480	5480	5480	5480	0
368	20231108	130700	115852290	5480	5480	5480	5480	0
369	20231108	130600	115852290	5480	5480	5480	5480	0
370	20231108	130500	115852290	5480	5480	5480	5480	0
371	20231108	130400	115852290	5480	5480	5480	5480	0
372	20231108	130300	115852290	5480	5480	5480	5480	100
373	20231108	130200	115304290	5480	5480	5480	5480	0
374	20231108	130100	115304290	5480	5480	5480	5480	0
375	20231108	130000	115304290	5480	5480	5480	5480	8
376	20231108	125900	115260450	5480	5480	5480	5480	0
377	20231108	125800	115260450	5480	5480	5480	5480	0
378	20231108	125700	115260450	5480	5480	5480	5480	51
379	20231108	125600	114980970	5480	5480	5480	5480	0
380	20231108	125500	114980970	5480	5480	5480	5480	0
381	20231108	125400	114980970	5480	5480	5480	5480	5
382	20231108	125300	114953570	5500	5500	5500	5500	0
383	20231108	125200	114953570	5500	5500	5500	5500	0
384	20231108	125100	114953570	5500	5500	5500	5500	0
385	20231108	125000	114953570	5500	5500	5500	5500	0
386	20231108	124900	114953570	5500	5500	5500	5500	0
387	20231108	124800	114953570	5500	5500	5500	5500	0
388	20231108	124700	114953570	5500	5500	5500	5500	0
389	20231108	124600	114953570	5500	5500	5500	5500	0
390	20231108	124500	114953570	5500	5500	5500	5500	0
391	20231108	124400	114953570	5500	5500	5500	5500	0
392	20231108	124300	114953570	5500	5500	5500	5500	0
393	20231108	124200	114953570	5500	5500	5500	5500	36
394	20231108	124100	114755570	5490	5490	5490	5490	0
395	20231108	124000	114755570	5490	5490	5490	5490	0
396	20231108	123900	114755570	5490	5490	5490	5490	0
397	20231108	123800	114755570	5490	5490	5490	5490	0
398	20231108	123700	114755570	5490	5490	5490	5490	0
399	20231108	123600	114755570	5490	5490	5490	5490	0
400	20231108	123500	114755570	5490	5490	5490	5490	364
401	20231108	123400	112757210	5500	5500	5500	5500	0
402	20231108	123300	112757210	5500	5500	5500	5500	0
403	20231108	123200	112757210	5500	5500	5500	5500	20
404	20231108	123100	112647210	5530	5530	5530	5530	0
405	20231108	123000	112647210	5530	5530	5530	5530	0
406	20231108	122900	112647210	5530	5510	5530	5510	9
407	20231108	122800	112597560	5490	5490	5490	5490	0
408	20231108	122700	112597560	5490	5490	5490	5490	0
409	20231108	122600	112597560	5490	5490	5490	5490	0
410	20231108	122500	112597560	5490	5490	5490	5490	1
411	20231108	122400	112592070	5490	5490	5490	5490	0
412	20231108	122300	112592070	5490	5490	5490	5490	0
413	20231108	122200	112592070	5490	5490	5490	5490	100
414	20231108	122100	112043070	5490	5490	5490	5490	0
415	20231108	122000	112043070	5490	5490	5490	5490	0
416	20231108	121900	112043070	5490	5490	5490	5490	0
417	20231108	121800	112043070	5490	5490	5490	5490	0
418	20231108	121700	112043070	5490	5490	5490	5490	0
419	20231108	121600	112043070	5490	5490	5490	5490	169
420	20231108	121500	111115260	5490	5490	5490	5490	0
421	20231108	121400	111115260	5490	5490	5490	5490	0
422	20231108	121300	111115260	5490	5490	5490	5490	17
423	20231108	121200	111021930	5510	5510	5510	5510	0
424	20231108	121100	111021930	5510	5510	5510	5510	0
425	20231108	121000	111021930	5510	5510	5510	5510	0
426	20231108	120900	111021930	5510	5510	5510	5510	0
427	20231108	120800	111021930	5510	5510	5510	5510	0
428	20231108	120700	111021930	5510	5510	5510	5510	0
429	20231108	120600	111021930	5510	5510	5510	5510	1
430	20231108	120500	111016420	5490	5490	5490	5490	0
431	20231108	120400	111016420	5490	5490	5490	5490	0
432	20231108	120300	111016420	5490	5490	5490	5490	0
433	20231108	120200	111016420	5490	5490	5490	5490	0
434	20231108	120100	111016420	5490	5490	5490	5490	0
435	20231108	120000	111016420	5490	5490	5490	5490	0
436	20231108	115900	111016420	5490	5490	5490	5490	0
437	20231108	115800	111016420	5490	5490	5490	5490	0
438	20231108	115700	111016420	5490	5500	5500	5490	140
439	20231108	115600	110247430	5520	5520	5520	5520	0
440	20231108	115500	110247430	5520	5520	5520	5520	0
441	20231108	115400	110247430	5520	5500	5520	5500	2
442	20231108	115300	110236410	5520	5520	5520	5520	41
443	20231108	115200	110010090	5520	5510	5520	5510	41
444	20231108	115100	109783780	5510	5510	5510	5510	23
445	20231108	115000	109657050	5500	5500	5500	5500	0
446	20231108	114900	109657050	5500	5500	5500	5500	400
447	20231108	114800	107457050	5490	5490	5490	5490	0
448	20231108	114700	107457050	5490	5490	5490	5490	100
449	20231108	114600	106908050	5500	5500	5500	5500	0
450	20231108	114500	106908050	5500	5500	5500	5500	0
451	20231108	114400	106908050	5500	5500	5500	5500	0
452	20231108	114300	106908050	5500	5500	5500	5500	50
453	20231108	114200	106633050	5500	5490	5500	5490	213
454	20231108	114100	105461560	5500	5500	5500	5500	0
455	20231108	114000	105461560	5500	5500	5500	5500	0
456	20231108	113900	105461560	5500	5500	5500	5500	1
457	20231108	113800	105456060	5490	5490	5490	5490	0
458	20231108	113700	105456060	5490	5490	5490	5490	122
459	20231108	113600	104786280	5480	5480	5480	5480	0
460	20231108	113500	104786280	5480	5480	5480	5480	0
461	20231108	113400	104786280	5480	5480	5480	5480	0
462	20231108	113300	104786280	5480	5480	5480	5480	0
463	20231108	113200	104786280	5480	5480	5480	5480	0
464	20231108	113100	104786280	5480	5480	5480	5480	1
465	20231108	113000	104780800	5500	5500	5500	5500	0
466	20231108	112900	104780800	5500	5500	5500	5500	0
467	20231108	112800	104780800	5500	5500	5500	5500	0
468	20231108	112700	104780800	5500	5500	5500	5500	0
469	20231108	112600	104780800	5500	5500	5500	5500	0
470	20231108	112500	104780800	5500	5500	5500	5500	0
471	20231108	112400	104780800	5500	5500	5500	5500	1
472	20231108	112300	104775300	5480	5480	5480	5480	0
473	20231108	112200	104775300	5480	5480	5480	5480	29
474	20231108	112100	104616380	5490	5490	5490	5490	0
475	20231108	112000	104616380	5490	5490	5490	5490	0
476	20231108	111900	104616380	5490	5490	5490	5490	0
477	20231108	111800	104616380	5490	5490	5490	5490	0
478	20231108	111700	104616380	5490	5490	5490	5490	0
479	20231108	111600	104616380	5490	5490	5490	5490	0
480	20231108	111500	104616380	5490	5490	5490	5490	0
481	20231108	111400	104616380	5490	5490	5490	5490	100
482	20231108	111300	104067380	5500	5500	5500	5500	50
483	20231108	111200	103792380	5500	5500	5500	5500	0
484	20231108	111100	103792380	5500	5500	5500	5500	0
485	20231108	111000	103792380	5500	5500	5500	5500	0
486	20231108	110900	103792380	5500	5500	5500	5500	0
487	20231108	110800	103792380	5500	5500	5500	5500	0
488	20231108	110700	103792380	5500	5500	5500	5500	0
489	20231108	110600	103792380	5500	5500	5500	5500	0
490	20231108	110500	103792380	5500	5500	5500	5500	0
491	20231108	110400	103792380	5500	5500	5500	5500	0
492	20231108	110300	103792380	5500	5500	5500	5500	0
493	20231108	110200	103792380	5500	5500	5500	5500	2
494	20231108	110100	103781380	5500	5500	5500	5500	101
495	20231108	110000	103225880	5490	5490	5490	5490	0
496	20231108	105900	103225880	5490	5490	5490	5490	1
497	20231108	105800	103220390	5490	5490	5490	5490	0
498	20231108	105700	103220390	5490	5490	5490	5490	2
499	20231108	105600	103209410	5490	5490	5500	5490	417
500	20231108	105500	100920070	5490	5490	5490	5490	1
501	20231108	105400	100914580	5480	5480	5480	5480	0
502	20231108	105300	100914580	5480	5480	5480	5480	0
503	20231108	105200	100914580	5480	5480	5480	5480	0
504	20231108	105100	100914580	5480	5480	5480	5480	220
505	20231108	105000	99708980	5460	5460	5460	5460	1
506	20231108	104900	99703520	5480	5480	5480	5480	1
507	20231108	104800	99698040	5450	5470	5470	5450	5290
508	20231108	104700	70850640	5480	5480	5480	5480	0
509	20231108	104600	70850640	5480	5480	5480	5480	4
510	20231108	104500	70828720	5480	5480	5480	5480	0
511	20231108	104400	70828720	5480	5480	5480	5480	0
512	20231108	104300	70828720	5480	5480	5480	5480	11
513	20231108	104200	70768440	5480	5480	5480	5480	0
514	20231108	104100	70768440	5480	5480	5480	5480	0
515	20231108	104000	70768440	5480	5480	5480	5480	0
516	20231108	103900	70768440	5480	5480	5480	5480	0
517	20231108	103800	70768440	5480	5480	5480	5480	133
518	20231108	103700	70039600	5480	5480	5480	5480	0
519	20231108	103600	70039600	5480	5480	5480	5480	1
520	20231108	103500	70034120	5470	5470	5470	5470	0
521	20231108	103400	70034120	5470	5470	5470	5470	0
522	20231108	103300	70034120	5470	5470	5470	5470	0
523	20231108	103200	70034120	5470	5470	5470	5470	0
524	20231108	103100	70034120	5470	5470	5470	5470	0
525	20231108	103000	70034120	5470	5460	5470	5460	490
526	20231108	102900	67355820	5460	5470	5470	5460	2
527	20231108	102800	67344890	5470	5470	5470	5470	196
528	20231108	102700	66272770	5470	5470	5470	5470	93
529	20231108	102600	65764060	5470	5470	5470	5470	0
530	20231108	102500	65764060	5470	5470	5470	5470	0
531	20231108	102400	65764060	5470	5480	5490	5470	197
532	20231108	102300	64684500	5480	5480	5480	5480	0
533	20231108	102200	64684500	5480	5480	5480	5480	0
534	20231108	102100	64684500	5480	5480	5480	5480	18
535	20231108	102000	64585860	5480	5480	5480	5480	0
536	20231108	101900	64585860	5480	5480	5480	5480	0
537	20231108	101800	64585860	5480	5480	5480	5480	0
538	20231108	101700	64585860	5480	5480	5480	5480	0
539	20231108	101600	64585860	5480	5510	5510	5480	43
540	20231108	101500	64349260	5510	5510	5510	5510	33
541	20231108	101400	64167430	5520	5520	5520	5520	100
542	20231108	101300	63615430	5520	5520	5520	5520	0
543	20231108	101200	63615430	5520	5520	5520	5520	0
544	20231108	101100	63615430	5520	5520	5520	5520	0
545	20231108	101000	63615430	5520	5510	5520	5510	65
546	20231108	100900	63257230	5500	5500	5500	5500	134
547	20231108	100800	62520230	5500	5500	5500	5500	0
548	20231108	100700	62520230	5500	5500	5500	5500	0
549	20231108	100600	62520230	5500	5500	5500	5500	0
550	20231108	100500	62520230	5500	5500	5500	5500	0
551	20231108	100400	62520230	5500	5500	5500	5500	1
552	20231108	100300	62514730	5500	5490	5500	5490	453
553	20231108	100200	60025230	5480	5480	5480	5480	0
554	20231108	100100	60025230	5480	5480	5480	5480	0
555	20231108	100000	60025230	5480	5480	5480	5480	0
556	20231108	095900	60025230	5480	5500	5500	5480	351
557	20231108	095800	58095280	5490	5490	5490	5490	162
558	20231108	095700	57205900	5490	5500	5500	5450	3709
559	20231108	095600	36886800	5550	5520	5550	5520	58
560	20231108	095500	36565590	5510	5510	5510	5510	0
561	20231108	095400	36565590	5510	5510	5510	5510	181
562	20231108	095300	35568280	5510	5510	5510	5510	500
563	20231108	095200	32813280	5510	5510	5510	5510	0
564	20231108	095100	32813280	5510	5510	5510	5510	31
565	20231108	095000	32642470	5510	5510	5510	5510	0
566	20231108	094900	32642470	5510	5510	5510	5510	0
567	20231108	094800	32642470	5510	5510	5510	5510	0
568	20231108	094700	32642470	5510	5510	5510	5510	0
569	20231108	094600	32642470	5510	5510	5510	5510	65
570	20231108	094500	32284320	5510	5510	5510	5500	390
571	20231108	094400	30137920	5510	5510	5510	5510	0
572	20231108	094300	30137920	5510	5510	5510	5510	1
573	20231108	094200	30132410	5510	5510	5510	5510	0
574	20231108	094100	30132410	5510	5510	5510	5510	0
575	20231108	094000	30132410	5510	5510	5510	5510	1
576	20231108	093900	30126900	5530	5520	5530	5520	61
577	20231108	093800	29789670	5520	5520	5520	5520	100
578	20231108	093700	29237670	5520	5520	5520	5520	0
579	20231108	093600	29237670	5520	5510	5520	5510	39
580	20231108	093500	29022680	5530	5530	5530	5530	124
581	20231108	093400	28336960	5510	5510	5510	5510	0
582	20231108	093300	28336960	5510	5530	5530	5510	50
583	20231108	093200	28061440	5510	5510	5510	5510	5
584	20231108	093100	28033890	5530	5530	5530	5530	3
585	20231108	093000	28017300	5530	5530	5530	5530	21
586	20231108	092900	27901170	5520	5500	5520	5500	559
587	20231108	092800	24825490	5510	5520	5520	5510	1000
588	20231108	092700	19315010	5540	5540	5540	5540	0
589	20231108	092600	19315010	5540	5540	5540	5540	0
590	20231108	092500	19315010	5540	5540	5540	5540	0
591	20231108	092400	19315010	5540	5520	5540	5520	39
592	20231108	092300	19099130	5520	5530	5530	5520	59
593	20231108	092200	18773160	5530	5530	5530	5530	0
594	20231108	092100	18773160	5530	5530	5530	5530	1
595	20231108	092000	18767630	5520	5520	5520	5520	0
596	20231108	091900	18767630	5520	5520	5520	5520	500
597	20231108	091800	16007630	5520	5520	5520	5520	0
598	20231108	091700	16007630	5520	5520	5520	5520	174
599	20231108	091600	15047150	5510	5510	5510	5510	1
600	20231108	091500	15041640	5520	5520	5520	5520	171
601	20231108	091400	14097720	5520	5520	5520	5520	0
602	20231108	091300	14097720	5520	5520	5520	5520	0
603	20231108	091200	14097720	5520	5520	5520	5520	50
604	20231108	091100	13821720	5520	5530	5570	5520	119
605	20231108	091000	13160470	5560	5560	5560	5560	0
606	20231108	090900	13160470	5560	5510	5560	5510	186
607	20231108	090800	12129980	5510	5510	5510	5510	26
608	20231108	090700	11986720	5510	5510	5510	5510	182
609	20231108	090600	10983900	5510	5510	5510	5510	79
610	20231108	090500	10548610	5470	5470	5470	5470	0
611	20231108	090400	10548610	5470	5500	5500	5470	700
612	20231108	090300	6713800	5510	5510	5510	5510	0
613	20231108	090200	6713800	5510	5510	5510	5510	0
614	20231108	090100	6713800	5510	5510	5510	5510	14
615	20231108	090000	6636660	5480	5540	5540	5480	1198