KissMeData/199820/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203200	64988070	9790	9790	9790	9790	300
3	20231108	203100	64988070	9790	9790	9790	9790	0
4	20231108	203000	64988070	9790	9790	9790	9790	0
5	20231108	202900	64988070	9790	9790	9790	9790	0
6	20231108	202800	64988070	9790	9790	9790	9790	0
7	20231108	202700	64988070	9790	9790	9790	9790	0
8	20231108	202600	64988070	9790	9790	9790	9790	0
9	20231108	202500	64988070	9790	9790	9790	9790	0
10	20231108	202400	64988070	9790	9790	9790	9790	0
11	20231108	202300	64988070	9790	9790	9790	9790	0
12	20231108	202200	64988070	9790	9790	9790	9790	0
13	20231108	202100	64988070	9790	9790	9790	9790	0
14	20231108	202000	64988070	9790	9790	9790	9790	0
15	20231108	201900	64988070	9790	9790	9790	9790	0
16	20231108	201800	64988070	9790	9790	9790	9790	0
17	20231108	201700	64988070	9790	9790	9790	9790	0
18	20231108	201600	64988070	9790	9790	9790	9790	0
19	20231108	201500	64988070	9790	9790	9790	9790	0
20	20231108	201400	64988070	9790	9790	9790	9790	0
21	20231108	201300	64988070	9790	9790	9790	9790	0
22	20231108	201200	64988070	9790	9790	9790	9790	0
23	20231108	201100	64988070	9790	9790	9790	9790	0
24	20231108	201000	64988070	9790	9790	9790	9790	0
25	20231108	200900	64988070	9790	9790	9790	9790	0
26	20231108	200800	64988070	9790	9790	9790	9790	0
27	20231108	200700	64988070	9790	9790	9790	9790	0
28	20231108	200600	64988070	9790	9790	9790	9790	0
29	20231108	200500	64988070	9790	9790	9790	9790	0
30	20231108	200400	64988070	9790	9790	9790	9790	0
31	20231108	200300	64988070	9790	9790	9790	9790	0
32	20231108	200200	64988070	9790	9790	9790	9790	300
33	20231108	200100	64988070	9790	9790	9790	9790	0
34	20231108	200000	64988070	9790	9790	9790	9790	0
35	20231108	195900	64988070	9790	9790	9790	9790	0
36	20231108	195800	64988070	9790	9790	9790	9790	0
37	20231108	195700	64988070	9790	9790	9790	9790	0
38	20231108	195600	64988070	9790	9790	9790	9790	0
39	20231108	195500	64988070	9790	9790	9790	9790	0
40	20231108	195400	64988070	9790	9790	9790	9790	0
41	20231108	195300	64988070	9790	9790	9790	9790	0
42	20231108	195200	64988070	9790	9790	9790	9790	0
43	20231108	195100	64988070	9790	9790	9790	9790	0
44	20231108	195000	64988070	9790	9790	9790	9790	0
45	20231108	194900	64988070	9790	9790	9790	9790	0
46	20231108	194800	64988070	9790	9790	9790	9790	0
47	20231108	194700	64988070	9790	9790	9790	9790	0
48	20231108	194600	64988070	9790	9790	9790	9790	0
49	20231108	194500	64988070	9790	9790	9790	9790	0
50	20231108	194400	64988070	9790	9790	9790	9790	0
51	20231108	194300	64988070	9790	9790	9790	9790	0
52	20231108	194200	64988070	9790	9790	9790	9790	0
53	20231108	194100	64988070	9790	9790	9790	9790	0
54	20231108	194000	64988070	9790	9790	9790	9790	0
55	20231108	193900	64988070	9790	9790	9790	9790	0
56	20231108	193800	64988070	9790	9790	9790	9790	0
57	20231108	193700	64988070	9790	9790	9790	9790	0
58	20231108	193600	64988070	9790	9790	9790	9790	0
59	20231108	193500	64988070	9790	9790	9790	9790	0
60	20231108	193400	64988070	9790	9790	9790	9790	0
61	20231108	193300	64988070	9790	9790	9790	9790	0
62	20231108	193200	64988070	9790	9790	9790	9790	300
63	20231108	193100	64988070	9790	9790	9790	9790	0
64	20231108	193000	64988070	9790	9790	9790	9790	0
65	20231108	192900	64988070	9790	9790	9790	9790	0
66	20231108	192800	64988070	9790	9790	9790	9790	0
67	20231108	192700	64988070	9790	9790	9790	9790	0
68	20231108	192600	64988070	9790	9790	9790	9790	0
69	20231108	192500	64988070	9790	9790	9790	9790	0
70	20231108	192400	64988070	9790	9790	9790	9790	0
71	20231108	192300	64988070	9790	9790	9790	9790	0
72	20231108	192200	64988070	9790	9790	9790	9790	0
73	20231108	192100	64988070	9790	9790	9790	9790	0
74	20231108	192000	64988070	9790	9790	9790	9790	0
75	20231108	191900	64988070	9790	9790	9790	9790	0
76	20231108	191800	64988070	9790	9790	9790	9790	0
77	20231108	191700	64988070	9790	9790	9790	9790	0
78	20231108	191600	64988070	9790	9790	9790	9790	0
79	20231108	191500	64988070	9790	9790	9790	9790	0
80	20231108	191400	64988070	9790	9790	9790	9790	0
81	20231108	191300	64988070	9790	9790	9790	9790	0
82	20231108	191200	64988070	9790	9790	9790	9790	0
83	20231108	191100	64988070	9790	9790	9790	9790	0
84	20231108	191000	64988070	9790	9790	9790	9790	0
85	20231108	190900	64988070	9790	9790	9790	9790	0
86	20231108	190800	64988070	9790	9790	9790	9790	0
87	20231108	190700	64988070	9790	9790	9790	9790	0
88	20231108	190600	64988070	9790	9790	9790	9790	0
89	20231108	190500	64988070	9790	9790	9790	9790	0
90	20231108	190400	64988070	9790	9790	9790	9790	0
91	20231108	190300	64988070	9790	9790	9790	9790	0
92	20231108	190200	64988070	9790	9790	9790	9790	300
93	20231108	190100	64988070	9790	9790	9790	9790	0
94	20231108	190000	64988070	9790	9790	9790	9790	0
95	20231108	185900	64988070	9790	9790	9790	9790	0
96	20231108	185800	64988070	9790	9790	9790	9790	0
97	20231108	185700	64988070	9790	9790	9790	9790	0
98	20231108	185600	64988070	9790	9790	9790	9790	0
99	20231108	185500	64988070	9790	9790	9790	9790	0
100	20231108	185400	64988070	9790	9790	9790	9790	0
101	20231108	185300	64988070	9790	9790	9790	9790	0
102	20231108	185200	64988070	9790	9790	9790	9790	0
103	20231108	185100	64988070	9790	9790	9790	9790	0
104	20231108	185000	64988070	9790	9790	9790	9790	0
105	20231108	184900	64988070	9790	9790	9790	9790	0
106	20231108	184800	64988070	9790	9790	9790	9790	0
107	20231108	184700	64988070	9790	9790	9790	9790	0
108	20231108	184600	64988070	9790	9790	9790	9790	0
109	20231108	184500	64988070	9790	9790	9790	9790	0
110	20231108	184400	64988070	9790	9790	9790	9790	0
111	20231108	184300	64988070	9790	9790	9790	9790	0
112	20231108	184200	64988070	9790	9790	9790	9790	0
113	20231108	184100	64988070	9790	9790	9790	9790	0
114	20231108	184000	64988070	9790	9790	9790	9790	0
115	20231108	183900	64988070	9790	9790	9790	9790	0
116	20231108	183800	64988070	9790	9790	9790	9790	0
117	20231108	183700	64988070	9790	9790	9790	9790	0
118	20231108	183600	64988070	9790	9790	9790	9790	0
119	20231108	183500	64988070	9790	9790	9790	9790	0
120	20231108	183400	64988070	9790	9790	9790	9790	0
121	20231108	183300	64988070	9790	9790	9790	9790	0
122	20231108	183200	64988070	9790	9790	9790	9790	300
123	20231108	183100	64988070	9790	9790	9790	9790	0
124	20231108	183000	64988070	9790	9790	9790	9790	0
125	20231108	182900	64988070	9790	9790	9790	9790	0
126	20231108	182800	64988070	9790	9790	9790	9790	0
127	20231108	182700	64988070	9790	9790	9790	9790	0
128	20231108	182600	64988070	9790	9790	9790	9790	0
129	20231108	182500	64988070	9790	9790	9790	9790	0
130	20231108	182400	64988070	9790	9790	9790	9790	0
131	20231108	182300	64988070	9790	9790	9790	9790	0
132	20231108	182200	64988070	9790	9790	9790	9790	0
133	20231108	182100	64988070	9790	9790	9790	9790	0
134	20231108	182000	64988070	9790	9790	9790	9790	0
135	20231108	181900	64988070	9790	9790	9790	9790	0
136	20231108	181800	64988070	9790	9790	9790	9790	0
137	20231108	181700	64988070	9790	9790	9790	9790	0
138	20231108	181600	64988070	9790	9790	9790	9790	0
139	20231108	181500	64988070	9790	9790	9790	9790	0
140	20231108	181400	64988070	9790	9790	9790	9790	0
141	20231108	181300	64988070	9790	9790	9790	9790	0
142	20231108	181200	64988070	9790	9790	9790	9790	0
143	20231108	181100	64988070	9790	9790	9790	9790	0
144	20231108	181000	64988070	9790	9790	9790	9790	0
145	20231108	180900	64988070	9790	9790	9790	9790	0
146	20231108	180800	64988070	9790	9790	9790	9790	0
147	20231108	180700	64988070	9790	9790	9790	9790	0
148	20231108	180600	64988070	9790	9790	9790	9790	0
149	20231108	180500	64988070	9790	9790	9790	9790	0
150	20231108	180400	64988070	9790	9790	9790	9790	0
151	20231108	180300	64988070	9790	9790	9790	9790	0
152	20231108	180200	64988070	9790	9790	9790	9790	300
153	20231108	180100	64988070	9790	9790	9790	9790	0
154	20231108	180000	64988070	9790	9790	9790	9790	0
155	20231108	175900	64988070	9790	9790	9790	9790	0
156	20231108	175800	64988070	9790	9790	9790	9790	0
157	20231108	175700	64988070	9790	9790	9790	9790	0
158	20231108	175600	64988070	9790	9790	9790	9790	0
159	20231108	175500	64988070	9790	9790	9790	9790	0
160	20231108	175400	64988070	9790	9790	9790	9790	0
161	20231108	175300	64988070	9790	9790	9790	9790	0
162	20231108	175200	64988070	9790	9790	9790	9790	0
163	20231108	175100	64988070	9790	9790	9790	9790	0
164	20231108	175000	64988070	9790	9790	9790	9790	0
165	20231108	174900	64988070	9790	9790	9790	9790	0
166	20231108	174800	64988070	9790	9790	9790	9790	0
167	20231108	174700	64988070	9790	9790	9790	9790	0
168	20231108	174600	64988070	9790	9790	9790	9790	0
169	20231108	174500	64988070	9790	9790	9790	9790	0
170	20231108	174400	64988070	9790	9790	9790	9790	0
171	20231108	174300	64988070	9790	9790	9790	9790	0
172	20231108	174200	64988070	9790	9790	9790	9790	0
173	20231108	174100	64988070	9790	9790	9790	9790	0
174	20231108	174000	64988070	9790	9790	9790	9790	0
175	20231108	173900	64988070	9790	9790	9790	9790	0
176	20231108	173800	64988070	9790	9790	9790	9790	0
177	20231108	173700	64988070	9790	9790	9790	9790	0
178	20231108	173600	64988070	9790	9790	9790	9790	0
179	20231108	173500	64988070	9790	9790	9790	9790	0
180	20231108	173400	64988070	9790	9790	9790	9790	0
181	20231108	173300	64988070	9790	9790	9790	9790	0
182	20231108	173200	64988070	9790	9790	9790	9790	300
183	20231108	173100	64988070	9790	9790	9790	9790	0
184	20231108	173000	64988070	9790	9790	9790	9790	0
185	20231108	172900	64988070	9790	9790	9790	9790	0
186	20231108	172800	64988070	9790	9790	9790	9790	0
187	20231108	172700	64988070	9790	9790	9790	9790	0
188	20231108	172600	64988070	9790	9790	9790	9790	0
189	20231108	172500	64988070	9790	9790	9790	9790	0
190	20231108	172400	64988070	9790	9790	9790	9790	0
191	20231108	172300	64988070	9790	9790	9790	9790	0
192	20231108	172200	64988070	9790	9790	9790	9790	0
193	20231108	172100	64988070	9790	9790	9790	9790	0
194	20231108	172000	64988070	9790	9790	9790	9790	0
195	20231108	171900	64988070	9790	9790	9790	9790	0
196	20231108	171800	64988070	9790	9790	9790	9790	0
197	20231108	171700	64988070	9790	9790	9790	9790	0
198	20231108	171600	64988070	9790	9790	9790	9790	0
199	20231108	171500	64988070	9790	9790	9790	9790	0
200	20231108	171400	64988070	9790	9790	9790	9790	0
201	20231108	171300	64988070	9790	9790	9790	9790	0
202	20231108	171200	64988070	9790	9790	9790	9790	0
203	20231108	171100	64988070	9790	9790	9790	9790	0
204	20231108	171000	64988070	9790	9790	9790	9790	0
205	20231108	170900	64988070	9790	9790	9790	9790	0
206	20231108	170800	64988070	9790	9790	9790	9790	0
207	20231108	170700	64988070	9790	9790	9790	9790	0
208	20231108	170600	64988070	9790	9790	9790	9790	0
209	20231108	170500	64988070	9790	9790	9790	9790	0
210	20231108	170400	64988070	9790	9790	9790	9790	0
211	20231108	170300	64988070	9790	9790	9790	9790	0
212	20231108	170200	64988070	9790	9790	9790	9790	300
213	20231108	170100	64988070	9790	9790	9790	9790	0
214	20231108	170000	64988070	9790	9790	9790	9790	0
215	20231108	165900	64988070	9790	9790	9790	9790	0
216	20231108	165800	64988070	9790	9790	9790	9790	0
217	20231108	165700	64988070	9790	9790	9790	9790	0
218	20231108	165600	64988070	9790	9790	9790	9790	0
219	20231108	165500	64988070	9790	9790	9790	9790	0
220	20231108	165400	64988070	9790	9790	9790	9790	0
221	20231108	165300	64988070	9790	9790	9790	9790	0
222	20231108	165200	64988070	9790	9790	9790	9790	0
223	20231108	165100	64988070	9790	9790	9790	9790	0
224	20231108	165000	64988070	9790	9790	9790	9790	0
225	20231108	164900	64988070	9790	9790	9790	9790	0
226	20231108	164800	64988070	9790	9790	9790	9790	0
227	20231108	164700	64988070	9790	9790	9790	9790	0
228	20231108	164600	64988070	9790	9790	9790	9790	0
229	20231108	164500	64988070	9790	9790	9790	9790	0
230	20231108	164400	64988070	9790	9790	9790	9790	0
231	20231108	164300	64988070	9790	9790	9790	9790	0
232	20231108	164200	64988070	9790	9790	9790	9790	0
233	20231108	164100	64988070	9790	9790	9790	9790	0
234	20231108	164000	64988070	9790	9790	9790	9790	0
235	20231108	163900	64988070	9790	9790	9790	9790	0
236	20231108	163800	64988070	9790	9790	9790	9790	0
237	20231108	163700	64988070	9790	9790	9790	9790	0
238	20231108	163600	64988070	9790	9790	9790	9790	0
239	20231108	163500	64988070	9790	9790	9790	9790	0
240	20231108	163400	64988070	9790	9790	9790	9790	0
241	20231108	163300	64988070	9790	9790	9790	9790	0
242	20231108	163200	64988070	9790	9790	9790	9790	300
243	20231108	163100	64988070	9790	9790	9790	9790	0
244	20231108	163000	64988070	9790	9790	9790	9790	0
245	20231108	162900	64988070	9790	9790	9790	9790	0
246	20231108	162800	64988070	9790	9790	9790	9790	0
247	20231108	162700	64988070	9790	9790	9790	9790	0
248	20231108	162600	64988070	9790	9790	9790	9790	0
249	20231108	162500	64988070	9790	9790	9790	9790	0
250	20231108	162400	64988070	9790	9790	9790	9790	0
251	20231108	162300	64988070	9790	9790	9790	9790	0
252	20231108	162200	64988070	9790	9790	9790	9790	0
253	20231108	162100	64988070	9790	9790	9790	9790	0
254	20231108	162000	64988070	9790	9790	9790	9790	0
255	20231108	161900	64988070	9790	9790	9790	9790	0
256	20231108	161800	64988070	9790	9790	9790	9790	0
257	20231108	161700	64988070	9790	9790	9790	9790	0
258	20231108	161600	64988070	9790	9790	9790	9790	0
259	20231108	161500	64988070	9790	9790	9790	9790	0
260	20231108	161400	64988070	9790	9790	9790	9790	0
261	20231108	161300	64988070	9790	9790	9790	9790	0
262	20231108	161200	64988070	9790	9790	9790	9790	0
263	20231108	161100	64988070	9790	9790	9790	9790	0
264	20231108	161000	64988070	9790	9790	9790	9790	0
265	20231108	160900	64988070	9790	9790	9790	9790	0
266	20231108	160800	64988070	9790	9790	9790	9790	0
267	20231108	160700	64988070	9790	9790	9790	9790	0
268	20231108	160600	64988070	9790	9790	9790	9790	0
269	20231108	160500	64988070	9790	9790	9790	9790	0
270	20231108	160400	64988070	9790	9790	9790	9790	0
271	20231108	160300	64988070	9790	9790	9790	9790	0
272	20231108	160200	64988070	9790	9790	9790	9790	300
273	20231108	160100	64988070	9790	9790	9790	9790	0
274	20231108	160000	64988070	9790	9790	9790	9790	0
275	20231108	155900	64988070	9790	9790	9790	9790	0
276	20231108	155800	64988070	9790	9790	9790	9790	0
277	20231108	155700	64988070	9790	9790	9790	9790	0
278	20231108	155600	64988070	9790	9790	9790	9790	0
279	20231108	155500	64988070	9790	9790	9790	9790	0
280	20231108	155400	64988070	9790	9790	9790	9790	0
281	20231108	155300	64988070	9790	9790	9790	9790	0
282	20231108	155200	64988070	9790	9790	9790	9790	0
283	20231108	155100	64988070	9790	9790	9790	9790	0
284	20231108	155000	64988070	9790	9790	9790	9790	0
285	20231108	154900	64988070	9790	9790	9790	9790	0
286	20231108	154800	64988070	9790	9790	9790	9790	0
287	20231108	154700	64988070	9790	9790	9790	9790	0
288	20231108	154600	64988070	9790	9790	9790	9790	0
289	20231108	154500	64988070	9790	9790	9790	9790	0
290	20231108	154400	64988070	9790	9790	9790	9790	0
291	20231108	154300	64988070	9790	9790	9790	9790	0
292	20231108	154200	64988070	9790	9790	9790	9790	0
293	20231108	154100	64988070	9790	9790	9790	9790	0
294	20231108	154000	64988070	9790	9790	9790	9790	0
295	20231108	153900	64988070	9790	9790	9790	9790	0
296	20231108	153800	64988070	9790	9790	9790	9790	0
297	20231108	153700	64988070	9790	9790	9790	9790	0
298	20231108	153600	64988070	9790	9790	9790	9790	0
299	20231108	153500	64988070	9790	9790	9790	9790	0
300	20231108	153400	64988070	9790	9790	9790	9790	0
301	20231108	153300	64988070	9790	9790	9790	9790	0
302	20231108	153200	64988070	9790	9790	9790	9790	300
303	20231108	153100	64988070	9790	9790	9790	9790	0
304	20231108	153000	64988070	9790	9790	9790	9790	300
305	20231108	152900	62051070	9720	9720	9720	9720	0
306	20231108	152800	62051070	9720	9720	9720	9720	0
307	20231108	152700	62051070	9720	9720	9720	9720	0
308	20231108	152600	62051070	9720	9720	9720	9720	0
309	20231108	152500	62051070	9720	9720	9720	9720	0
310	20231108	152400	62051070	9720	9720	9720	9720	0
311	20231108	152300	62051070	9720	9720	9720	9720	0
312	20231108	152200	62051070	9720	9720	9720	9720	0
313	20231108	152100	62051070	9720	9720	9720	9720	0
314	20231108	152000	62051070	9720	9720	9720	9720	0
315	20231108	151900	62051070	9720	9720	9720	9720	0
316	20231108	151800	62051070	9720	9720	9720	9720	0
317	20231108	151700	62051070	9720	9720	9720	9720	50
318	20231108	151600	61565070	9720	9720	9720	9720	0
319	20231108	151500	61565070	9720	9710	9720	9710	93
320	20231108	151400	60661940	9710	9710	9710	9710	17
321	20231108	151300	60496870	9720	9720	9720	9720	48
322	20231108	151200	60030310	9720	9720	9720	9710	197
323	20231108	151100	58115770	9720	9720	9720	9720	0
324	20231108	151000	58115770	9720	9720	9720	9720	1
325	20231108	150900	58106050	9720	9720	9720	9720	0
326	20231108	150800	58106050	9720	9720	9720	9720	0
327	20231108	150700	58106050	9720	9720	9720	9720	0
328	20231108	150600	58106050	9720	9720	9720	9720	10
329	20231108	150500	58008850	9720	9720	9720	9720	18
330	20231108	150400	57833890	9730	9740	9740	9730	392
331	20231108	150300	54019620	9740	9740	9740	9740	0
332	20231108	150200	54019620	9740	9740	9740	9740	0
333	20231108	150100	54019620	9740	9740	9740	9740	0
334	20231108	150000	54019620	9740	9740	9740	9740	0
335	20231108	145900	54019620	9740	9740	9740	9740	0
336	20231108	145800	54019620	9740	9740	9740	9740	0
337	20231108	145700	54019620	9740	9740	9740	9740	0
338	20231108	145600	54019620	9740	9740	9740	9740	0
339	20231108	145500	54019620	9740	9740	9740	9740	0
340	20231108	145400	54019620	9740	9740	9740	9740	0
341	20231108	145300	54019620	9740	9740	9740	9740	0
342	20231108	145200	54019620	9740	9740	9740	9740	0
343	20231108	145100	54019620	9740	9740	9740	9740	10
344	20231108	145000	53922220	9750	9750	9750	9750	0
345	20231108	144900	53922220	9750	9750	9750	9750	0
346	20231108	144800	53922220	9750	9750	9750	9750	0
347	20231108	144700	53922220	9750	9750	9750	9750	0
348	20231108	144600	53922220	9750	9750	9750	9750	2
349	20231108	144500	53902720	9750	9750	9750	9750	1
350	20231108	144400	53892970	9750	9750	9750	9750	0
351	20231108	144300	53892970	9750	9750	9750	9750	0
352	20231108	144200	53892970	9750	9750	9750	9750	5
353	20231108	144100	53844220	9750	9750	9750	9750	0
354	20231108	144000	53844220	9750	9750	9750	9750	0
355	20231108	143900	53844220	9750	9750	9750	9750	0
356	20231108	143800	53844220	9750	9750	9750	9750	0
357	20231108	143700	53844220	9750	9750	9750	9750	10
358	20231108	143600	53746720	9750	9750	9750	9750	0
359	20231108	143500	53746720	9750	9750	9750	9750	0
360	20231108	143400	53746720	9750	9750	9750	9750	5
361	20231108	143300	53697970	9760	9760	9760	9760	0
362	20231108	143200	53697970	9760	9760	9760	9760	0
363	20231108	143100	53697970	9760	9760	9760	9760	0
364	20231108	143000	53697970	9760	9800	9800	9760	121
365	20231108	142900	52516970	9800	9800	9800	9800	0
366	20231108	142800	52516970	9800	9800	9800	9800	0
367	20231108	142700	52516970	9800	9800	9800	9800	295
368	20231108	142600	49625970	9790	9790	9790	9790	0
369	20231108	142500	49625970	9790	9790	9790	9790	0
370	20231108	142400	49625970	9790	9790	9790	9790	0
371	20231108	142300	49625970	9790	9790	9790	9790	0
372	20231108	142200	49625970	9790	9790	9790	9790	0
373	20231108	142100	49625970	9790	9790	9790	9790	0
374	20231108	142000	49625970	9790	9790	9790	9790	0
375	20231108	141900	49625970	9790	9780	9790	9780	4
376	20231108	141800	49586840	9780	9780	9780	9780	0
377	20231108	141700	49586840	9780	9780	9780	9780	1
378	20231108	141600	49577060	9800	9800	9800	9800	0
379	20231108	141500	49577060	9800	9800	9800	9800	0
380	20231108	141400	49577060	9800	9800	9800	9800	0
381	20231108	141300	49577060	9800	9790	9800	9790	35
382	20231108	141200	49234140	9800	9800	9800	9800	0
383	20231108	141100	49234140	9800	9800	9800	9800	1
384	20231108	141000	49224340	9760	9760	9760	9760	0
385	20231108	140900	49224340	9760	9760	9760	9760	0
386	20231108	140800	49224340	9760	9760	9760	9760	0
387	20231108	140700	49224340	9760	9760	9760	9760	0
388	20231108	140600	49224340	9760	9760	9760	9760	0
389	20231108	140500	49224340	9760	9760	9760	9760	0
390	20231108	140400	49224340	9760	9760	9760	9760	0
391	20231108	140300	49224340	9760	9760	9760	9760	0
392	20231108	140200	49224340	9760	9760	9760	9760	0
393	20231108	140100	49224340	9760	9760	9760	9760	0
394	20231108	140000	49224340	9760	9760	9760	9760	0
395	20231108	135900	49224340	9760	9760	9760	9760	0
396	20231108	135800	49224340	9760	9760	9760	9760	0
397	20231108	135700	49224340	9760	9760	9760	9760	0
398	20231108	135600	49224340	9760	9760	9760	9760	0
399	20231108	135500	49224340	9760	9760	9760	9760	0
400	20231108	135400	49224340	9760	9760	9760	9760	0
401	20231108	135300	49224340	9760	9760	9760	9760	1
402	20231108	135200	49214580	9810	9810	9810	9810	0
403	20231108	135100	49214580	9810	9810	9810	9810	0
404	20231108	135000	49214580	9810	9810	9810	9810	0
405	20231108	134900	49214580	9810	9810	9810	9810	10
406	20231108	134800	49116480	9770	9770	9770	9770	0
407	20231108	134700	49116480	9770	9770	9770	9770	0
408	20231108	134600	49116480	9770	9770	9770	9770	0
409	20231108	134500	49116480	9770	9770	9770	9770	0
410	20231108	134400	49116480	9770	9770	9770	9770	0
411	20231108	134300	49116480	9770	9770	9770	9770	0
412	20231108	134200	49116480	9770	9770	9770	9770	0
413	20231108	134100	49116480	9770	9770	9770	9770	0
414	20231108	134000	49116480	9770	9770	9770	9770	0
415	20231108	133900	49116480	9770	9770	9770	9770	9
416	20231108	133800	49028550	9770	9770	9770	9770	0
417	20231108	133700	49028550	9770	9770	9770	9770	0
418	20231108	133600	49028550	9770	9770	9770	9770	0
419	20231108	133500	49028550	9770	9770	9770	9770	0
420	20231108	133400	49028550	9770	9770	9770	9770	0
421	20231108	133300	49028550	9770	9770	9770	9770	0
422	20231108	133200	49028550	9770	9770	9770	9770	0
423	20231108	133100	49028550	9770	9770	9770	9770	1
424	20231108	133000	49018780	9800	9800	9800	9800	0
425	20231108	132900	49018780	9800	9800	9800	9800	0
426	20231108	132800	49018780	9800	9800	9800	9800	0
427	20231108	132700	49018780	9800	9800	9800	9800	0
428	20231108	132600	49018780	9800	9800	9800	9800	510
429	20231108	132500	44020780	9800	9800	9800	9800	0
430	20231108	132400	44020780	9800	9800	9800	9800	0
431	20231108	132300	44020780	9800	9800	9800	9800	0
432	20231108	132200	44020780	9800	9800	9800	9800	0
433	20231108	132100	44020780	9800	9800	9800	9800	0
434	20231108	132000	44020780	9800	9800	9800	9800	0
435	20231108	131900	44020780	9800	9800	9800	9800	0
436	20231108	131800	44020780	9800	9800	9800	9800	0
437	20231108	131700	44020780	9800	9800	9800	9800	0
438	20231108	131600	44020780	9800	9800	9800	9800	0
439	20231108	131500	44020780	9800	9800	9800	9800	0
440	20231108	131400	44020780	9800	9800	9800	9800	51
441	20231108	131300	43520980	9810	9810	9810	9810	0
442	20231108	131200	43520980	9810	9810	9810	9810	0
443	20231108	131100	43520980	9810	9810	9810	9810	0
444	20231108	131000	43520980	9810	9810	9810	9810	0
445	20231108	130900	43520980	9810	9810	9810	9810	0
446	20231108	130800	43520980	9810	9810	9810	9810	0
447	20231108	130700	43520980	9810	9810	9810	9810	0
448	20231108	130600	43520980	9810	9810	9810	9810	0
449	20231108	130500	43520980	9810	9810	9810	9810	0
450	20231108	130400	43520980	9810	9810	9810	9810	0
451	20231108	130300	43520980	9810	9810	9810	9810	0
452	20231108	130200	43520980	9810	9810	9810	9810	0
453	20231108	130100	43520980	9810	9810	9810	9810	0
454	20231108	130000	43520980	9810	9810	9810	9810	0
455	20231108	125900	43520980	9810	9810	9810	9810	0
456	20231108	125800	43520980	9810	9810	9810	9810	0
457	20231108	125700	43520980	9810	9810	9810	9810	0
458	20231108	125600	43520980	9810	9810	9810	9810	0
459	20231108	125500	43520980	9810	9810	9810	9810	0
460	20231108	125400	43520980	9810	9800	9810	9800	4
461	20231108	125300	43481770	9790	9790	9790	9790	0
462	20231108	125200	43481770	9790	9790	9790	9790	0
463	20231108	125100	43481770	9790	9790	9790	9790	0
464	20231108	125000	43481770	9790	9790	9790	9790	0
465	20231108	124900	43481770	9790	9790	9790	9790	0
466	20231108	124800	43481770	9790	9790	9790	9790	0
467	20231108	124700	43481770	9790	9790	9790	9790	0
468	20231108	124600	43481770	9790	9790	9790	9790	0
469	20231108	124500	43481770	9790	9790	9790	9790	0
470	20231108	124400	43481770	9790	9790	9790	9790	0
471	20231108	124300	43481770	9790	9790	9790	9790	0
472	20231108	124200	43481770	9790	9790	9790	9790	0
473	20231108	124100	43481770	9790	9790	9790	9790	52
474	20231108	124000	42972690	9800	9800	9800	9800	0
475	20231108	123900	42972690	9800	9800	9800	9800	0
476	20231108	123800	42972690	9800	9800	9800	9800	0
477	20231108	123700	42972690	9800	9800	9800	9800	0
478	20231108	123600	42972690	9800	9800	9800	9800	0
479	20231108	123500	42972690	9800	9800	9800	9800	75
480	20231108	123400	42237690	9800	9800	9800	9800	18
481	20231108	123300	42061290	9800	9800	9800	9800	1
482	20231108	123200	42051490	9800	9800	9800	9800	0
483	20231108	123100	42051490	9800	9800	9800	9800	0
484	20231108	123000	42051490	9800	9800	9800	9800	38
485	20231108	122900	41679090	9800	9800	9800	9800	3
486	20231108	122800	41649690	9790	9790	9790	9790	0
487	20231108	122700	41649690	9790	9790	9790	9790	0
488	20231108	122600	41649690	9790	9790	9790	9790	0
489	20231108	122500	41649690	9790	9790	9790	9790	1
490	20231108	122400	41639900	9790	9790	9790	9790	4
491	20231108	122300	41600740	9790	9790	9790	9790	4
492	20231108	122200	41561580	9800	9800	9800	9800	130
493	20231108	122100	40287580	9800	9800	9800	9800	0
494	20231108	122000	40287580	9800	9800	9800	9800	0
495	20231108	121900	40287580	9800	9780	9800	9780	6
496	20231108	121800	40228880	9780	9780	9780	9780	0
497	20231108	121700	40228880	9780	9780	9780	9780	0
498	20231108	121600	40228880	9780	9780	9780	9780	0
499	20231108	121500	40228880	9780	9780	9780	9780	0
500	20231108	121400	40228880	9780	9780	9780	9780	0
501	20231108	121300	40228880	9780	9780	9780	9780	0
502	20231108	121200	40228880	9780	9780	9780	9780	0
503	20231108	121100	40228880	9780	9780	9780	9780	1
504	20231108	121000	40219100	9800	9800	9800	9800	1
505	20231108	120900	40209300	9790	9790	9790	9790	0
506	20231108	120800	40209300	9790	9790	9790	9790	0
507	20231108	120700	40209300	9790	9790	9790	9790	10
508	20231108	120600	40111400	9800	9770	9800	9770	16
509	20231108	120500	39954770	9780	9780	9780	9780	0
510	20231108	120400	39954770	9780	9780	9780	9780	0
511	20231108	120300	39954770	9780	9780	9780	9780	41
512	20231108	120200	39553790	9790	9790	9790	9790	0
513	20231108	120100	39553790	9790	9790	9790	9790	2
514	20231108	120000	39534210	9790	9790	9790	9790	0
515	20231108	115900	39534210	9790	9790	9790	9790	30
516	20231108	115800	39240510	9780	9780	9780	9780	0
517	20231108	115700	39240510	9780	9780	9780	9780	0
518	20231108	115600	39240510	9780	9780	9780	9780	10
519	20231108	115500	39142710	9780	9780	9780	9780	0
520	20231108	115400	39142710	9780	9780	9780	9780	0
521	20231108	115300	39142710	9780	9780	9780	9780	0
522	20231108	115200	39142710	9780	9780	9780	9780	0
523	20231108	115100	39142710	9780	9780	9780	9780	0
524	20231108	115000	39142710	9780	9780	9780	9780	0
525	20231108	114900	39142710	9780	9780	9780	9780	0
526	20231108	114800	39142710	9780	9780	9780	9780	10
527	20231108	114700	39044910	9780	9780	9780	9780	0
528	20231108	114600	39044910	9780	9780	9780	9780	3
529	20231108	114500	39015570	9790	9790	9790	9790	0
530	20231108	114400	39015570	9790	9790	9790	9790	0
531	20231108	114300	39015570	9790	9790	9790	9790	0
532	20231108	114200	39015570	9790	9790	9790	9790	0
533	20231108	114100	39015570	9790	9790	9790	9790	0
534	20231108	114000	39015570	9790	9790	9790	9790	0
535	20231108	113900	39015570	9790	9790	9790	9790	0
536	20231108	113800	39015570	9790	9790	9790	9790	0
537	20231108	113700	39015570	9790	9790	9790	9790	0
538	20231108	113600	39015570	9790	9790	9790	9790	0
539	20231108	113500	39015570	9790	9790	9790	9790	0
540	20231108	113400	39015570	9790	9790	9790	9790	0
541	20231108	113300	39015570	9790	9790	9790	9790	0
542	20231108	113200	39015570	9790	9790	9790	9790	0
543	20231108	113100	39015570	9790	9790	9790	9790	0
544	20231108	113000	39015570	9790	9790	9790	9790	0
545	20231108	112900	39015570	9790	9790	9790	9790	0
546	20231108	112800	39015570	9790	9790	9790	9790	0
547	20231108	112700	39015570	9790	9790	9790	9790	0
548	20231108	112600	39015570	9790	9790	9790	9790	0
549	20231108	112500	39015570	9790	9790	9790	9790	0
550	20231108	112400	39015570	9790	9790	9790	9790	0
551	20231108	112300	39015570	9790	9790	9790	9790	0
552	20231108	112200	39015570	9790	9790	9790	9790	0
553	20231108	112100	39015570	9790	9790	9790	9790	3
554	20231108	112000	38986200	9790	9790	9790	9790	0
555	20231108	111900	38986200	9790	9790	9790	9790	0
556	20231108	111800	38986200	9790	9790	9790	9790	0
557	20231108	111700	38986200	9790	9790	9790	9790	0
558	20231108	111600	38986200	9790	9790	9790	9790	0
559	20231108	111500	38986200	9790	9790	9790	9790	0
560	20231108	111400	38986200	9790	9790	9790	9790	1
561	20231108	111300	38976410	9720	9720	9720	9720	0
562	20231108	111200	38976410	9720	9720	9720	9720	0
563	20231108	111100	38976410	9720	9720	9720	9720	9
564	20231108	111000	38888930	9730	9730	9730	9730	30
565	20231108	110900	38597030	9730	9770	9770	9730	11
566	20231108	110800	38489960	9760	9760	9760	9760	10
567	20231108	110700	38392360	9770	9770	9770	9770	0
568	20231108	110600	38392360	9770	9770	9770	9770	0
569	20231108	110500	38392360	9770	9770	9770	9770	1
570	20231108	110400	38382590	9770	9770	9770	9770	0
571	20231108	110300	38382590	9770	9770	9770	9770	1
572	20231108	110200	38372820	9770	9770	9770	9770	0
573	20231108	110100	38372820	9770	9770	9770	9770	0
574	20231108	110000	38372820	9770	9740	9770	9740	52
575	20231108	105900	37866280	9770	9770	9770	9770	0
576	20231108	105800	37866280	9770	9770	9770	9770	0
577	20231108	105700	37866280	9770	9770	9770	9770	1
578	20231108	105600	37856510	9720	9720	9720	9720	0
579	20231108	105500	37856510	9720	9720	9720	9720	47
580	20231108	105400	37399670	9720	9720	9720	9720	0
581	20231108	105300	37399670	9720	9720	9720	9720	0
582	20231108	105200	37399670	9720	9720	9720	9720	0
583	20231108	105100	37399670	9720	9720	9720	9720	0
584	20231108	105000	37399670	9720	9720	9720	9720	0
585	20231108	104900	37399670	9720	9720	9720	9720	2
586	20231108	104800	37380230	9720	9720	9720	9720	0
587	20231108	104700	37380230	9720	9720	9720	9720	0
588	20231108	104600	37380230	9720	9720	9720	9720	1
589	20231108	104500	37370510	9700	9700	9700	9700	0
590	20231108	104400	37370510	9700	9700	9700	9700	0
591	20231108	104300	37370510	9700	9700	9700	9700	0
592	20231108	104200	37370510	9700	9690	9700	9690	455
593	20231108	104100	32957350	9690	9690	9690	9690	1
594	20231108	104000	32947660	9670	9670	9670	9670	0
595	20231108	103900	32947660	9670	9670	9670	9670	0
596	20231108	103800	32947660	9670	9670	9670	9670	0
597	20231108	103700	32947660	9670	9690	9690	9670	576
598	20231108	103600	27375800	9700	9700	9700	9700	100
599	20231108	103500	26405800	9700	9690	9700	9690	201
600	20231108	103400	24456110	9690	9690	9690	9690	0
601	20231108	103300	24456110	9690	9690	9690	9690	0
602	20231108	103200	24456110	9690	9690	9690	9690	0
603	20231108	103100	24456110	9690	9730	9730	9690	1185
604	20231108	103000	12944690	9740	9740	9740	9740	0
605	20231108	102900	12944690	9740	9740	9740	9740	0
606	20231108	102800	12944690	9740	9740	9740	9740	0
607	20231108	102700	12944690	9740	9740	9740	9740	0
608	20231108	102600	12944690	9740	9740	9740	9740	103
609	20231108	102500	11941470	9740	9740	9740	9740	1
610	20231108	102400	11931730	9740	9740	9740	9740	0
611	20231108	102300	11931730	9740	9740	9740	9740	0
612	20231108	102200	11931730	9740	9740	9740	9740	0
613	20231108	102100	11931730	9740	9740	9740	9740	0
614	20231108	102000	11931730	9740	9740	9740	9740	0
615	20231108	101900	11931730	9740	9740	9740	9740	0
616	20231108	101800	11931730	9740	9740	9740	9740	0
617	20231108	101700	11931730	9740	9740	9740	9740	14
618	20231108	101600	11795370	9750	9750	9750	9750	5
619	20231108	101500	11746620	9750	9750	9750	9750	11
620	20231108	101400	11639370	9750	9750	9750	9750	0
621	20231108	101300	11639370	9750	9750	9750	9750	0
622	20231108	101200	11639370	9750	9750	9750	9750	0
623	20231108	101100	11639370	9750	9750	9750	9750	0
624	20231108	101000	11639370	9750	9750	9750	9750	31
625	20231108	100900	11337120	9740	9740	9740	9740	0
626	20231108	100800	11337120	9740	9740	9740	9740	75
627	20231108	100700	10606620	9730	9730	9730	9730	0
628	20231108	100600	10606620	9730	9730	9730	9730	1
629	20231108	100500	10596890	9720	9720	9720	9720	0
630	20231108	100400	10596890	9720	9720	9720	9720	72
631	20231108	100300	9897050	9730	9730	9730	9730	0
632	20231108	100200	9897050	9730	9730	9730	9730	0
633	20231108	100100	9897050	9730	9730	9730	9730	0
634	20231108	100000	9897050	9730	9730	9730	9730	23
635	20231108	095900	9673260	9730	9730	9730	9730	0
636	20231108	095800	9673260	9730	9730	9730	9730	0
637	20231108	095700	9673260	9730	9730	9730	9730	0
638	20231108	095600	9673260	9730	9730	9730	9730	2
639	20231108	095500	9653800	9740	9740	9740	9740	4
640	20231108	095400	9614840	9740	9740	9740	9740	213
641	20231108	095300	7540220	9800	9800	9800	9800	0
642	20231108	095200	7540220	9800	9800	9800	9800	0
643	20231108	095100	7540220	9800	9800	9800	9800	0
644	20231108	095000	7540220	9800	9800	9800	9800	0
645	20231108	094900	7540220	9800	9800	9800	9800	0
646	20231108	094800	7540220	9800	9800	9800	9800	0
647	20231108	094700	7540220	9800	9800	9800	9800	0
648	20231108	094600	7540220	9800	9800	9800	9800	0
649	20231108	094500	7540220	9800	9800	9800	9800	0
650	20231108	094400	7540220	9800	9800	9800	9800	0
651	20231108	094300	7540220	9800	9800	9800	9800	0
652	20231108	094200	7540220	9800	9800	9800	9800	0
653	20231108	094100	7540220	9800	9800	9800	9800	0
654	20231108	094000	7540220	9800	9800	9800	9800	0
655	20231108	093900	7540220	9800	9800	9800	9800	0
656	20231108	093800	7540220	9800	9800	9800	9800	0
657	20231108	093700	7540220	9800	9800	9800	9800	0
658	20231108	093600	7540220	9800	9800	9800	9800	0
659	20231108	093500	7540220	9800	9800	9800	9800	0
660	20231108	093400	7540220	9800	9800	9800	9800	0
661	20231108	093300	7540220	9800	9800	9800	9800	1
662	20231108	093200	7530420	9800	9800	9800	9800	0
663	20231108	093100	7530420	9800	9800	9800	9800	0
664	20231108	093000	7530420	9800	9800	9800	9800	0
665	20231108	092900	7530420	9800	9800	9800	9800	0
666	20231108	092800	7530420	9800	9800	9800	9800	1
667	20231108	092700	7520620	9800	9800	9800	9800	0
668	20231108	092600	7520620	9800	9800	9800	9800	0
669	20231108	092500	7520620	9800	9800	9800	9800	0
670	20231108	092400	7520620	9800	9800	9800	9800	0
671	20231108	092300	7520620	9800	9800	9800	9800	0
672	20231108	092200	7520620	9800	9800	9800	9800	0
673	20231108	092100	7520620	9800	9800	9800	9800	0
674	20231108	092000	7520620	9800	9800	9800	9800	0
675	20231108	091900	7520620	9800	9800	9800	9800	0
676	20231108	091800	7520620	9800	9800	9800	9800	0
677	20231108	091700	7520620	9800	9800	9800	9800	0
678	20231108	091600	7520620	9800	9800	9800	9800	1
679	20231108	091500	7510820	9710	9710	9710	9710	2
680	20231108	091400	7491400	9810	9810	9810	9810	0
681	20231108	091300	7491400	9810	9810	9810	9810	1
682	20231108	091200	7481590	9700	9780	9780	9700	352
683	20231108	091100	4062710	9780	9780	9780	9780	51
684	20231108	091000	3563930	9840	9840	9840	9840	100
685	20231108	090900	2579930	9780	9780	9780	9780	150
686	20231108	090800	1112930	9850	9850	9850	9850	0
687	20231108	090700	1112930	9850	9850	9850	9850	0
688	20231108	090600	1112930	9850	9850	9850	9850	0
689	20231108	090500	1112930	9850	9850	9850	9850	0
690	20231108	090400	1112930	9850	9850	9850	9850	100
691	20231108	090300	127930	9850	9850	9850	9850	0
692	20231108	090200	127930	9850	9850	9850	9850	0
693	20231108	090100	127930	9850	9850	9850	9850	1
694	20231108	090000	118080	9840	9840	9840	9840	12