KissMeData/262840/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205100	60411450	5600	5600	5600	5600	116
3	20231108	205000	60411450	5600	5600	5600	5600	0
4	20231108	204900	60411450	5600	5600	5600	5600	0
5	20231108	204800	60411450	5600	5600	5600	5600	0
6	20231108	204700	60411450	5600	5600	5600	5600	0
7	20231108	204600	60411450	5600	5600	5600	5600	0
8	20231108	204500	60411450	5600	5600	5600	5600	0
9	20231108	204400	60411450	5600	5600	5600	5600	0
10	20231108	204300	60411450	5600	5600	5600	5600	0
11	20231108	204200	60411450	5600	5600	5600	5600	0
12	20231108	204100	60411450	5600	5600	5600	5600	0
13	20231108	204000	60411450	5600	5600	5600	5600	0
14	20231108	203900	60411450	5600	5600	5600	5600	0
15	20231108	203800	60411450	5600	5600	5600	5600	0
16	20231108	203700	60411450	5600	5600	5600	5600	0
17	20231108	203600	60411450	5600	5600	5600	5600	0
18	20231108	203500	60411450	5600	5600	5600	5600	0
19	20231108	203400	60411450	5600	5600	5600	5600	0
20	20231108	203300	60411450	5600	5600	5600	5600	0
21	20231108	203200	60411450	5600	5600	5600	5600	0
22	20231108	203100	60411450	5600	5600	5600	5600	0
23	20231108	203000	60411450	5600	5600	5600	5600	0
24	20231108	202900	60411450	5600	5600	5600	5600	0
25	20231108	202800	60411450	5600	5600	5600	5600	0
26	20231108	202700	60411450	5600	5600	5600	5600	0
27	20231108	202600	60411450	5600	5600	5600	5600	0
28	20231108	202500	60411450	5600	5600	5600	5600	0
29	20231108	202400	60411450	5600	5600	5600	5600	0
30	20231108	202300	60411450	5600	5600	5600	5600	0
31	20231108	202200	60411450	5600	5600	5600	5600	0
32	20231108	202100	60411450	5600	5600	5600	5600	116
33	20231108	202000	60411450	5600	5600	5600	5600	0
34	20231108	201900	60411450	5600	5600	5600	5600	0
35	20231108	201800	60411450	5600	5600	5600	5600	0
36	20231108	201700	60411450	5600	5600	5600	5600	0
37	20231108	201600	60411450	5600	5600	5600	5600	0
38	20231108	201500	60411450	5600	5600	5600	5600	0
39	20231108	201400	60411450	5600	5600	5600	5600	0
40	20231108	201300	60411450	5600	5600	5600	5600	0
41	20231108	201200	60411450	5600	5600	5600	5600	0
42	20231108	201100	60411450	5600	5600	5600	5600	0
43	20231108	201000	60411450	5600	5600	5600	5600	0
44	20231108	200900	60411450	5600	5600	5600	5600	0
45	20231108	200800	60411450	5600	5600	5600	5600	0
46	20231108	200700	60411450	5600	5600	5600	5600	0
47	20231108	200600	60411450	5600	5600	5600	5600	0
48	20231108	200500	60411450	5600	5600	5600	5600	0
49	20231108	200400	60411450	5600	5600	5600	5600	0
50	20231108	200300	60411450	5600	5600	5600	5600	0
51	20231108	200200	60411450	5600	5600	5600	5600	0
52	20231108	200100	60411450	5600	5600	5600	5600	0
53	20231108	200000	60411450	5600	5600	5600	5600	0
54	20231108	195900	60411450	5600	5600	5600	5600	0
55	20231108	195800	60411450	5600	5600	5600	5600	0
56	20231108	195700	60411450	5600	5600	5600	5600	0
57	20231108	195600	60411450	5600	5600	5600	5600	0
58	20231108	195500	60411450	5600	5600	5600	5600	0
59	20231108	195400	60411450	5600	5600	5600	5600	0
60	20231108	195300	60411450	5600	5600	5600	5600	0
61	20231108	195200	60411450	5600	5600	5600	5600	0
62	20231108	195100	60411450	5600	5600	5600	5600	116
63	20231108	195000	60411450	5600	5600	5600	5600	0
64	20231108	194900	60411450	5600	5600	5600	5600	0
65	20231108	194800	60411450	5600	5600	5600	5600	0
66	20231108	194700	60411450	5600	5600	5600	5600	0
67	20231108	194600	60411450	5600	5600	5600	5600	0
68	20231108	194500	60411450	5600	5600	5600	5600	0
69	20231108	194400	60411450	5600	5600	5600	5600	0
70	20231108	194300	60411450	5600	5600	5600	5600	0
71	20231108	194200	60411450	5600	5600	5600	5600	0
72	20231108	194100	60411450	5600	5600	5600	5600	0
73	20231108	194000	60411450	5600	5600	5600	5600	0
74	20231108	193900	60411450	5600	5600	5600	5600	0
75	20231108	193800	60411450	5600	5600	5600	5600	0
76	20231108	193700	60411450	5600	5600	5600	5600	0
77	20231108	193600	60411450	5600	5600	5600	5600	0
78	20231108	193500	60411450	5600	5600	5600	5600	0
79	20231108	193400	60411450	5600	5600	5600	5600	0
80	20231108	193300	60411450	5600	5600	5600	5600	0
81	20231108	193200	60411450	5600	5600	5600	5600	0
82	20231108	193100	60411450	5600	5600	5600	5600	0
83	20231108	193000	60411450	5600	5600	5600	5600	0
84	20231108	192900	60411450	5600	5600	5600	5600	0
85	20231108	192800	60411450	5600	5600	5600	5600	0
86	20231108	192700	60411450	5600	5600	5600	5600	0
87	20231108	192600	60411450	5600	5600	5600	5600	0
88	20231108	192500	60411450	5600	5600	5600	5600	0
89	20231108	192400	60411450	5600	5600	5600	5600	0
90	20231108	192300	60411450	5600	5600	5600	5600	0
91	20231108	192200	60411450	5600	5600	5600	5600	0
92	20231108	192100	60411450	5600	5600	5600	5600	116
93	20231108	192000	60411450	5600	5600	5600	5600	0
94	20231108	191900	60411450	5600	5600	5600	5600	0
95	20231108	191800	60411450	5600	5600	5600	5600	0
96	20231108	191700	60411450	5600	5600	5600	5600	0
97	20231108	191600	60411450	5600	5600	5600	5600	0
98	20231108	191500	60411450	5600	5600	5600	5600	0
99	20231108	191400	60411450	5600	5600	5600	5600	0
100	20231108	191300	60411450	5600	5600	5600	5600	0
101	20231108	191200	60411450	5600	5600	5600	5600	0
102	20231108	191100	60411450	5600	5600	5600	5600	0
103	20231108	191000	60411450	5600	5600	5600	5600	0
104	20231108	190900	60411450	5600	5600	5600	5600	0
105	20231108	190800	60411450	5600	5600	5600	5600	0
106	20231108	190700	60411450	5600	5600	5600	5600	0
107	20231108	190600	60411450	5600	5600	5600	5600	0
108	20231108	190500	60411450	5600	5600	5600	5600	0
109	20231108	190400	60411450	5600	5600	5600	5600	0
110	20231108	190300	60411450	5600	5600	5600	5600	0
111	20231108	190200	60411450	5600	5600	5600	5600	0
112	20231108	190100	60411450	5600	5600	5600	5600	0
113	20231108	190000	60411450	5600	5600	5600	5600	0
114	20231108	185900	60411450	5600	5600	5600	5600	0
115	20231108	185800	60411450	5600	5600	5600	5600	0
116	20231108	185700	60411450	5600	5600	5600	5600	0
117	20231108	185600	60411450	5600	5600	5600	5600	0
118	20231108	185500	60411450	5600	5600	5600	5600	0
119	20231108	185400	60411450	5600	5600	5600	5600	0
120	20231108	185300	60411450	5600	5600	5600	5600	0
121	20231108	185200	60411450	5600	5600	5600	5600	0
122	20231108	185100	60411450	5600	5600	5600	5600	116
123	20231108	185000	60411450	5600	5600	5600	5600	0
124	20231108	184900	60411450	5600	5600	5600	5600	0
125	20231108	184800	60411450	5600	5600	5600	5600	0
126	20231108	184700	60411450	5600	5600	5600	5600	0
127	20231108	184600	60411450	5600	5600	5600	5600	0
128	20231108	184500	60411450	5600	5600	5600	5600	0
129	20231108	184400	60411450	5600	5600	5600	5600	0
130	20231108	184300	60411450	5600	5600	5600	5600	0
131	20231108	184200	60411450	5600	5600	5600	5600	0
132	20231108	184100	60411450	5600	5600	5600	5600	0
133	20231108	184000	60411450	5600	5600	5600	5600	0
134	20231108	183900	60411450	5600	5600	5600	5600	0
135	20231108	183800	60411450	5600	5600	5600	5600	0
136	20231108	183700	60411450	5600	5600	5600	5600	0
137	20231108	183600	60411450	5600	5600	5600	5600	0
138	20231108	183500	60411450	5600	5600	5600	5600	0
139	20231108	183400	60411450	5600	5600	5600	5600	0
140	20231108	183300	60411450	5600	5600	5600	5600	0
141	20231108	183200	60411450	5600	5600	5600	5600	0
142	20231108	183100	60411450	5600	5600	5600	5600	0
143	20231108	183000	60411450	5600	5600	5600	5600	0
144	20231108	182900	60411450	5600	5600	5600	5600	0
145	20231108	182800	60411450	5600	5600	5600	5600	0
146	20231108	182700	60411450	5600	5600	5600	5600	0
147	20231108	182600	60411450	5600	5600	5600	5600	0
148	20231108	182500	60411450	5600	5600	5600	5600	0
149	20231108	182400	60411450	5600	5600	5600	5600	0
150	20231108	182300	60411450	5600	5600	5600	5600	0
151	20231108	182200	60411450	5600	5600	5600	5600	0
152	20231108	182100	60411450	5600	5600	5600	5600	116
153	20231108	182000	60411450	5600	5600	5600	5600	0
154	20231108	181900	60411450	5600	5600	5600	5600	0
155	20231108	181800	60411450	5600	5600	5600	5600	0
156	20231108	181700	60411450	5600	5600	5600	5600	0
157	20231108	181600	60411450	5600	5600	5600	5600	0
158	20231108	181500	60411450	5600	5600	5600	5600	0
159	20231108	181400	60411450	5600	5600	5600	5600	0
160	20231108	181300	60411450	5600	5600	5600	5600	0
161	20231108	181200	60411450	5600	5600	5600	5600	0
162	20231108	181100	60411450	5600	5600	5600	5600	0
163	20231108	181000	60411450	5600	5600	5600	5600	0
164	20231108	180900	60411450	5600	5600	5600	5600	0
165	20231108	180800	60411450	5600	5600	5600	5600	0
166	20231108	180700	60411450	5600	5600	5600	5600	0
167	20231108	180600	60411450	5600	5600	5600	5600	0
168	20231108	180500	60411450	5600	5600	5600	5600	0
169	20231108	180400	60411450	5600	5600	5600	5600	0
170	20231108	180300	60411450	5600	5600	5600	5600	0
171	20231108	180200	60411450	5600	5600	5600	5600	0
172	20231108	180100	60411450	5600	5600	5600	5600	0
173	20231108	180000	60411450	5600	5600	5600	5600	0
174	20231108	175900	60411450	5600	5600	5600	5600	0
175	20231108	175800	60411450	5600	5600	5600	5600	0
176	20231108	175700	60411450	5600	5600	5600	5600	0
177	20231108	175600	60411450	5600	5600	5600	5600	0
178	20231108	175500	60411450	5600	5600	5600	5600	0
179	20231108	175400	60411450	5600	5600	5600	5600	0
180	20231108	175300	60411450	5600	5600	5600	5600	0
181	20231108	175200	60411450	5600	5600	5600	5600	0
182	20231108	175100	60411450	5600	5600	5600	5600	116
183	20231108	175000	60411450	5600	5600	5600	5600	0
184	20231108	174900	60411450	5600	5600	5600	5600	0
185	20231108	174800	60411450	5600	5600	5600	5600	0
186	20231108	174700	60411450	5600	5600	5600	5600	0
187	20231108	174600	60411450	5600	5600	5600	5600	0
188	20231108	174500	60411450	5600	5600	5600	5600	0
189	20231108	174400	60411450	5600	5600	5600	5600	0
190	20231108	174300	60411450	5600	5600	5600	5600	0
191	20231108	174200	60411450	5600	5600	5600	5600	0
192	20231108	174100	60411450	5600	5600	5600	5600	0
193	20231108	174000	60411450	5600	5600	5600	5600	0
194	20231108	173900	60411450	5600	5600	5600	5600	0
195	20231108	173800	60411450	5600	5600	5600	5600	0
196	20231108	173700	60411450	5600	5600	5600	5600	0
197	20231108	173600	60411450	5600	5600	5600	5600	0
198	20231108	173500	60411450	5600	5600	5600	5600	0
199	20231108	173400	60411450	5600	5600	5600	5600	0
200	20231108	173300	60411450	5600	5600	5600	5600	0
201	20231108	173200	60411450	5600	5600	5600	5600	0
202	20231108	173100	60411450	5600	5600	5600	5600	0
203	20231108	173000	60411450	5600	5600	5600	5600	0
204	20231108	172900	60411450	5600	5600	5600	5600	0
205	20231108	172800	60411450	5600	5600	5600	5600	0
206	20231108	172700	60411450	5600	5600	5600	5600	0
207	20231108	172600	60411450	5600	5600	5600	5600	0
208	20231108	172500	60411450	5600	5600	5600	5600	0
209	20231108	172400	60411450	5600	5600	5600	5600	0
210	20231108	172300	60411450	5600	5600	5600	5600	0
211	20231108	172200	60411450	5600	5600	5600	5600	0
212	20231108	172100	60411450	5600	5600	5600	5600	116
213	20231108	172000	60411450	5600	5600	5600	5600	0
214	20231108	171900	60411450	5600	5600	5600	5600	0
215	20231108	171800	60411450	5600	5600	5600	5600	0
216	20231108	171700	60411450	5600	5600	5600	5600	0
217	20231108	171600	60411450	5600	5600	5600	5600	0
218	20231108	171500	60411450	5600	5600	5600	5600	0
219	20231108	171400	60411450	5600	5600	5600	5600	0
220	20231108	171300	60411450	5600	5600	5600	5600	0
221	20231108	171200	60411450	5600	5600	5600	5600	0
222	20231108	171100	60411450	5600	5600	5600	5600	0
223	20231108	171000	60411450	5600	5600	5600	5600	0
224	20231108	170900	60411450	5600	5600	5600	5600	0
225	20231108	170800	60411450	5600	5600	5600	5600	0
226	20231108	170700	60411450	5600	5600	5600	5600	0
227	20231108	170600	60411450	5600	5600	5600	5600	0
228	20231108	170500	60411450	5600	5600	5600	5600	0
229	20231108	170400	60411450	5600	5600	5600	5600	0
230	20231108	170300	60411450	5600	5600	5600	5600	0
231	20231108	170200	60411450	5600	5600	5600	5600	0
232	20231108	170100	60411450	5600	5600	5600	5600	0
233	20231108	170000	60411450	5600	5600	5600	5600	0
234	20231108	165900	60411450	5600	5600	5600	5600	0
235	20231108	165800	60411450	5600	5600	5600	5600	0
236	20231108	165700	60411450	5600	5600	5600	5600	0
237	20231108	165600	60411450	5600	5600	5600	5600	0
238	20231108	165500	60411450	5600	5600	5600	5600	0
239	20231108	165400	60411450	5600	5600	5600	5600	0
240	20231108	165300	60411450	5600	5600	5600	5600	0
241	20231108	165200	60411450	5600	5600	5600	5600	0
242	20231108	165100	60411450	5600	5600	5600	5600	116
243	20231108	165000	60411450	5600	5600	5600	5600	0
244	20231108	164900	60411450	5600	5600	5600	5600	0
245	20231108	164800	60411450	5600	5600	5600	5600	0
246	20231108	164700	60411450	5600	5600	5600	5600	0
247	20231108	164600	60411450	5600	5600	5600	5600	0
248	20231108	164500	60411450	5600	5600	5600	5600	0
249	20231108	164400	60411450	5600	5600	5600	5600	0
250	20231108	164300	60411450	5600	5600	5600	5600	0
251	20231108	164200	60411450	5600	5600	5600	5600	0
252	20231108	164100	60411450	5600	5600	5600	5600	0
253	20231108	164000	60411450	5600	5600	5600	5600	0
254	20231108	163900	60411450	5600	5600	5600	5600	0
255	20231108	163800	60411450	5600	5600	5600	5600	0
256	20231108	163700	60411450	5600	5600	5600	5600	0
257	20231108	163600	60411450	5600	5600	5600	5600	0
258	20231108	163500	60411450	5600	5600	5600	5600	0
259	20231108	163400	60411450	5600	5600	5600	5600	0
260	20231108	163300	60411450	5600	5600	5600	5600	0
261	20231108	163200	60411450	5600	5600	5600	5600	0
262	20231108	163100	60411450	5600	5600	5600	5600	0
263	20231108	163000	60411450	5600	5600	5600	5600	0
264	20231108	162900	60411450	5600	5600	5600	5600	0
265	20231108	162800	60411450	5600	5600	5600	5600	0
266	20231108	162700	60411450	5600	5600	5600	5600	0
267	20231108	162600	60411450	5600	5600	5600	5600	0
268	20231108	162500	60411450	5600	5600	5600	5600	0
269	20231108	162400	60411450	5600	5600	5600	5600	0
270	20231108	162300	60411450	5600	5600	5600	5600	0
271	20231108	162200	60411450	5600	5600	5600	5600	0
272	20231108	162100	60411450	5600	5600	5600	5600	116
273	20231108	162000	60411450	5600	5600	5600	5600	0
274	20231108	161900	60411450	5600	5600	5600	5600	0
275	20231108	161800	60411450	5600	5600	5600	5600	0
276	20231108	161700	60411450	5600	5600	5600	5600	0
277	20231108	161600	60411450	5600	5600	5600	5600	0
278	20231108	161500	60411450	5600	5600	5600	5600	0
279	20231108	161400	60411450	5600	5600	5600	5600	0
280	20231108	161300	60411450	5600	5600	5600	5600	0
281	20231108	161200	60411450	5600	5600	5600	5600	0
282	20231108	161100	60411450	5600	5600	5600	5600	0
283	20231108	161000	60411450	5600	5600	5600	5600	0
284	20231108	160900	60411450	5600	5600	5600	5600	0
285	20231108	160800	60411450	5600	5600	5600	5600	0
286	20231108	160700	60411450	5600	5600	5600	5600	0
287	20231108	160600	60411450	5600	5600	5600	5600	0
288	20231108	160500	60411450	5600	5600	5600	5600	0
289	20231108	160400	60411450	5600	5600	5600	5600	0
290	20231108	160300	60411450	5600	5600	5600	5600	0
291	20231108	160200	60411450	5600	5600	5600	5600	0
292	20231108	160100	60411450	5600	5600	5600	5600	0
293	20231108	160000	60411450	5600	5600	5600	5600	0
294	20231108	155900	60411450	5600	5600	5600	5600	0
295	20231108	155800	60411450	5600	5600	5600	5600	0
296	20231108	155700	60411450	5600	5600	5600	5600	0
297	20231108	155600	60411450	5600	5600	5600	5600	0
298	20231108	155500	60411450	5600	5600	5600	5600	0
299	20231108	155400	60411450	5600	5600	5600	5600	0
300	20231108	155300	60411450	5600	5600	5600	5600	0
301	20231108	155200	60411450	5600	5600	5600	5600	0
302	20231108	155100	60411450	5600	5600	5600	5600	116
303	20231108	155000	60411450	5600	5600	5600	5600	0
304	20231108	154900	60411450	5600	5600	5600	5600	0
305	20231108	154800	60411450	5600	5600	5600	5600	0
306	20231108	154700	60411450	5600	5600	5600	5600	0
307	20231108	154600	60411450	5600	5600	5600	5600	0
308	20231108	154500	60411450	5600	5600	5600	5600	0
309	20231108	154400	60411450	5600	5600	5600	5600	0
310	20231108	154300	60411450	5600	5600	5600	5600	0
311	20231108	154200	60411450	5600	5600	5600	5600	0
312	20231108	154100	60411450	5600	5600	5600	5600	0
313	20231108	154000	60411450	5600	5600	5600	5600	0
314	20231108	153900	60411450	5600	5600	5600	5600	0
315	20231108	153800	60411450	5600	5600	5600	5600	0
316	20231108	153700	60411450	5600	5600	5600	5600	0
317	20231108	153600	60411450	5600	5600	5600	5600	0
318	20231108	153500	60411450	5600	5600	5600	5600	0
319	20231108	153400	60411450	5600	5600	5600	5600	0
320	20231108	153300	60411450	5600	5600	5600	5600	0
321	20231108	153200	60411450	5600	5600	5600	5600	0
322	20231108	153100	60411450	5600	5600	5600	5600	0
323	20231108	153000	60411450	5600	5600	5600	5600	116
324	20231108	152900	59761850	5600	5600	5600	5600	0
325	20231108	152800	59761850	5600	5600	5600	5600	0
326	20231108	152700	59761850	5600	5600	5600	5600	0
327	20231108	152600	59761850	5600	5600	5600	5600	0
328	20231108	152500	59761850	5600	5600	5600	5600	0
329	20231108	152400	59761850	5600	5600	5600	5600	0
330	20231108	152300	59761850	5600	5600	5600	5600	0
331	20231108	152200	59761850	5600	5600	5600	5600	0
332	20231108	152100	59761850	5600	5600	5600	5600	0
333	20231108	152000	59761850	5600	5600	5600	5600	0
334	20231108	151900	59761850	5600	5550	5600	5510	59
335	20231108	151800	59436290	5570	5570	5570	5570	0
336	20231108	151700	59436290	5570	5570	5570	5570	0
337	20231108	151600	59436290	5570	5570	5570	5570	14
338	20231108	151500	59358310	5580	5580	5580	5580	0
339	20231108	151400	59358310	5580	5580	5580	5580	0
340	20231108	151300	59358310	5580	5580	5580	5580	0
341	20231108	151200	59358310	5580	5580	5580	5580	0
342	20231108	151100	59358310	5580	5580	5580	5580	0
343	20231108	151000	59358310	5580	5580	5580	5580	0
344	20231108	150900	59358310	5580	5580	5580	5580	0
345	20231108	150800	59358310	5580	5580	5580	5580	7
346	20231108	150700	59319250	5590	5590	5590	5590	0
347	20231108	150600	59319250	5590	5590	5590	5590	0
348	20231108	150500	59319250	5590	5590	5590	5590	0
349	20231108	150400	59319250	5590	5580	5590	5580	8
350	20231108	150300	59274540	5600	5600	5600	5600	0
351	20231108	150200	59274540	5600	5600	5600	5600	1
352	20231108	150100	59268940	5540	5540	5540	5540	0
353	20231108	150000	59268940	5540	5540	5540	5540	3
354	20231108	145900	59252320	5510	5520	5520	5510	9
355	20231108	145800	59202650	5520	5540	5540	5520	11
356	20231108	145700	59141890	5520	5540	5540	5520	10
357	20231108	145600	59086670	5520	5520	5520	5520	9
358	20231108	145500	59036990	5520	5520	5520	5520	9
359	20231108	145400	58987310	5520	5520	5520	5520	9
360	20231108	145300	58937630	5520	5520	5520	5520	0
361	20231108	145200	58937630	5520	5520	5520	5520	9
362	20231108	145100	58887950	5520	5520	5520	5520	9
363	20231108	145000	58838270	5520	5520	5520	5520	8
364	20231108	144900	58794110	5520	5520	5520	5520	9
365	20231108	144800	58744430	5540	5520	5540	5520	10
366	20231108	144700	58689210	5520	5520	5520	5520	9
367	20231108	144600	58639530	5520	5520	5520	5520	0
368	20231108	144500	58639530	5520	5520	5520	5520	9
369	20231108	144400	58589850	5520	5520	5520	5520	9
370	20231108	144300	58540170	5520	5540	5540	5520	10
371	20231108	144200	58484950	5520	5520	5520	5520	9
372	20231108	144100	58435270	5520	5520	5520	5520	9
373	20231108	144000	58385590	5520	5520	5520	5520	8
374	20231108	143900	58341430	5520	5520	5520	5520	0
375	20231108	143800	58341430	5520	5520	5520	5520	9
376	20231108	143700	58291750	5550	5520	5550	5520	10
377	20231108	143600	58236520	5550	5550	5550	5520	11
378	20231108	143500	58175740	5520	5520	5520	5520	9
379	20231108	143400	58126060	5520	5530	5530	5520	509
380	20231108	143300	55312200	5580	5570	5580	5570	2
381	20231108	143200	55301050	5530	5560	5580	5530	11
382	20231108	143100	55240140	5540	5540	5540	5540	9
383	20231108	143000	55190280	5540	5540	5540	5540	9
384	20231108	142900	55140420	5540	5540	5540	5540	8
385	20231108	142800	55096100	5540	5540	5540	5540	9
386	20231108	142700	55046240	5560	5540	5560	5540	10
387	20231108	142600	54990820	5540	5540	5540	5540	1
388	20231108	142500	54985280	5540	5540	5540	5540	9
389	20231108	142400	54935420	5540	5610	5610	5540	12
390	20231108	142300	54868740	5560	5560	5610	5560	11
391	20231108	142200	54807530	5560	5550	5560	5550	43
392	20231108	142100	54568790	5550	5550	5550	5550	0
393	20231108	142000	54568790	5550	5550	5550	5550	0
394	20231108	141900	54568790	5550	5580	5580	5550	100
395	20231108	141800	54013290	5600	5600	5600	5600	0
396	20231108	141700	54013290	5600	5600	5600	5600	1
397	20231108	141600	54007690	5590	5590	5590	5590	18
398	20231108	141500	53907070	5590	5590	5590	5590	0
399	20231108	141400	53907070	5590	5590	5590	5590	10
400	20231108	141300	53851170	5590	5590	5590	5590	35
401	20231108	141200	53655520	5600	5600	5600	5600	0
402	20231108	141100	53655520	5600	5600	5600	5600	1
403	20231108	141000	53649920	5630	5630	5630	5630	0
404	20231108	140900	53649920	5630	5630	5630	5630	0
405	20231108	140800	53649920	5630	5590	5630	5590	63
406	20231108	140700	53297680	5610	5610	5610	5610	0
407	20231108	140600	53297680	5610	5610	5610	5610	0
408	20231108	140500	53297680	5610	5610	5610	5610	0
409	20231108	140400	53297680	5610	5630	5630	5610	3
410	20231108	140300	53280830	5630	5630	5630	5630	0
411	20231108	140200	53280830	5630	5630	5630	5630	1
412	20231108	140100	53275200	5640	5640	5640	5640	0
413	20231108	140000	53275200	5640	5640	5640	5640	0
414	20231108	135900	53275200	5640	5640	5640	5640	1
415	20231108	135800	53269560	5580	5580	5580	5580	0
416	20231108	135700	53269560	5580	5580	5580	5580	0
417	20231108	135600	53269560	5580	5580	5580	5580	0
418	20231108	135500	53269560	5580	5580	5580	5580	1
419	20231108	135400	53263980	5610	5640	5640	5610	2
420	20231108	135300	53252730	5640	5640	5640	5640	0
421	20231108	135200	53252730	5640	5640	5640	5640	0
422	20231108	135100	53252730	5640	5640	5640	5640	0
423	20231108	135000	53252730	5640	5640	5640	5640	0
424	20231108	134900	53252730	5640	5640	5640	5640	0
425	20231108	134800	53252730	5640	5640	5640	5640	3
426	20231108	134700	53235810	5650	5650	5650	5650	0
427	20231108	134600	53235810	5650	5650	5650	5650	500
428	20231108	134500	50410810	5640	5640	5640	5640	0
429	20231108	134400	50410810	5640	5650	5650	5640	342
430	20231108	134300	48478530	5650	5650	5650	5650	100
431	20231108	134200	47913530	5650	5640	5650	5570	61
432	20231108	134100	47569060	5650	5650	5650	5650	0
433	20231108	134000	47569060	5650	5650	5650	5650	40
434	20231108	133900	47343060	5650	5650	5650	5640	124
435	20231108	133800	46643550	5650	5610	5650	5610	371
436	20231108	133700	44553430	5600	5580	5600	5580	1239
437	20231108	133600	37615670	5560	5560	5560	5560	0
438	20231108	133500	37615670	5560	5560	5560	5560	1657
439	20231108	133400	28402750	5560	5560	5560	5560	0
440	20231108	133300	28402750	5560	5560	5560	5560	1
441	20231108	133200	28397190	5530	5550	5550	5530	189
442	20231108	133100	27351140	5560	5560	5560	5560	0
443	20231108	133000	27351140	5560	5560	5560	5560	0
444	20231108	132900	27351140	5560	5560	5560	5560	0
445	20231108	132800	27351140	5560	5560	5560	5560	0
446	20231108	132700	27351140	5560	5560	5560	5560	0
447	20231108	132600	27351140	5560	5560	5560	5560	0
448	20231108	132500	27351140	5560	5560	5560	5560	2
449	20231108	132400	27340020	5560	5560	5560	5560	0
450	20231108	132300	27340020	5560	5560	5560	5560	0
451	20231108	132200	27340020	5560	5560	5560	5560	0
452	20231108	132100	27340020	5560	5560	5560	5560	0
453	20231108	132000	27340020	5560	5560	5560	5560	0
454	20231108	131900	27340020	5560	5560	5560	5560	0
455	20231108	131800	27340020	5560	5550	5560	5550	2
456	20231108	131700	27328910	5550	5550	5550	5550	0
457	20231108	131600	27328910	5550	5550	5550	5550	0
458	20231108	131500	27328910	5550	5550	5550	5550	0
459	20231108	131400	27328910	5550	5550	5550	5550	0
460	20231108	131300	27328910	5550	5550	5550	5550	0
461	20231108	131200	27328910	5550	5550	5550	5550	0
462	20231108	131100	27328910	5550	5550	5550	5550	0
463	20231108	131000	27328910	5550	5550	5550	5550	0
464	20231108	130900	27328910	5550	5550	5550	5550	0
465	20231108	130800	27328910	5550	5550	5550	5550	0
466	20231108	130700	27328910	5550	5550	5550	5550	0
467	20231108	130600	27328910	5550	5550	5550	5550	0
468	20231108	130500	27328910	5550	5550	5550	5550	0
469	20231108	130400	27328910	5550	5550	5550	5550	0
470	20231108	130300	27328910	5550	5550	5550	5550	0
471	20231108	130200	27328910	5550	5550	5550	5550	0
472	20231108	130100	27328910	5550	5550	5550	5550	0
473	20231108	130000	27328910	5550	5550	5550	5550	0
474	20231108	125900	27328910	5550	5550	5550	5550	0
475	20231108	125800	27328910	5550	5550	5550	5550	0
476	20231108	125700	27328910	5550	5550	5550	5550	0
477	20231108	125600	27328910	5550	5550	5550	5550	0
478	20231108	125500	27328910	5550	5550	5550	5550	0
479	20231108	125400	27328910	5550	5550	5550	5550	0
480	20231108	125300	27328910	5550	5550	5550	5550	0
481	20231108	125200	27328910	5550	5550	5550	5550	0
482	20231108	125100	27328910	5550	5550	5550	5550	0
483	20231108	125000	27328910	5550	5550	5550	5550	0
484	20231108	124900	27328910	5550	5550	5550	5550	0
485	20231108	124800	27328910	5550	5550	5550	5550	0
486	20231108	124700	27328910	5550	5550	5550	5550	0
487	20231108	124600	27328910	5550	5550	5550	5550	0
488	20231108	124500	27328910	5550	5550	5550	5550	0
489	20231108	124400	27328910	5550	5550	5550	5550	0
490	20231108	124300	27328910	5550	5550	5550	5550	0
491	20231108	124200	27328910	5550	5550	5550	5550	0
492	20231108	124100	27328910	5550	5550	5550	5550	0
493	20231108	124000	27328910	5550	5550	5550	5550	0
494	20231108	123900	27328910	5550	5550	5550	5550	0
495	20231108	123800	27328910	5550	5550	5550	5550	0
496	20231108	123700	27328910	5550	5550	5550	5550	0
497	20231108	123600	27328910	5550	5550	5550	5550	1
498	20231108	123500	27323360	5540	5540	5540	5540	0
499	20231108	123400	27323360	5540	5540	5540	5540	0
500	20231108	123300	27323360	5540	5540	5540	5540	0
501	20231108	123200	27323360	5540	5540	5540	5540	0
502	20231108	123100	27323360	5540	5540	5540	5540	0
503	20231108	123000	27323360	5540	5540	5540	5540	0
504	20231108	122900	27323360	5540	5540	5540	5540	33
505	20231108	122800	27140540	5540	5540	5540	5540	0
506	20231108	122700	27140540	5540	5540	5540	5540	0
507	20231108	122600	27140540	5540	5540	5540	5540	0
508	20231108	122500	27140540	5540	5540	5540	5540	0
509	20231108	122400	27140540	5540	5540	5540	5540	0
510	20231108	122300	27140540	5540	5540	5540	5540	0
511	20231108	122200	27140540	5540	5540	5540	5540	0
512	20231108	122100	27140540	5540	5540	5540	5540	0
513	20231108	122000	27140540	5540	5540	5540	5540	0
514	20231108	121900	27140540	5540	5540	5540	5540	0
515	20231108	121800	27140540	5540	5540	5540	5540	0
516	20231108	121700	27140540	5540	5540	5540	5540	0
517	20231108	121600	27140540	5540	5540	5540	5540	0
518	20231108	121500	27140540	5540	5540	5540	5540	0
519	20231108	121400	27140540	5540	5540	5540	5540	0
520	20231108	121300	27140540	5540	5540	5540	5540	0
521	20231108	121200	27140540	5540	5540	5540	5540	0
522	20231108	121100	27140540	5540	5540	5540	5540	0
523	20231108	121000	27140540	5540	5540	5540	5540	0
524	20231108	120900	27140540	5540	5540	5540	5540	0
525	20231108	120800	27140540	5540	5540	5540	5540	0
526	20231108	120700	27140540	5540	5540	5540	5540	0
527	20231108	120600	27140540	5540	5540	5540	5540	290
528	20231108	120500	25533940	5560	5560	5560	5560	0
529	20231108	120400	25533940	5560	5560	5560	5560	0
530	20231108	120300	25533940	5560	5560	5560	5560	0
531	20231108	120200	25533940	5560	5560	5560	5560	0
532	20231108	120100	25533940	5560	5560	5560	5560	0
533	20231108	120000	25533940	5560	5560	5560	5560	0
534	20231108	115900	25533940	5560	5560	5560	5560	0
535	20231108	115800	25533940	5560	5560	5560	5560	0
536	20231108	115700	25533940	5560	5560	5560	5560	0
537	20231108	115600	25533940	5560	5560	5560	5560	0
538	20231108	115500	25533940	5560	5560	5560	5560	0
539	20231108	115400	25533940	5560	5560	5560	5560	0
540	20231108	115300	25533940	5560	5560	5560	5560	0
541	20231108	115200	25533940	5560	5560	5560	5560	0
542	20231108	115100	25533940	5560	5560	5560	5560	0
543	20231108	115000	25533940	5560	5560	5560	5560	0
544	20231108	114900	25533940	5560	5560	5560	5560	70
545	20231108	114800	25144740	5560	5560	5560	5560	0
546	20231108	114700	25144740	5560	5560	5560	5560	0
547	20231108	114600	25144740	5560	5560	5560	5560	0
548	20231108	114500	25144740	5560	5560	5560	5560	0
549	20231108	114400	25144740	5560	5560	5560	5560	0
550	20231108	114300	25144740	5560	5560	5560	5560	0
551	20231108	114200	25144740	5560	5560	5560	5560	0
552	20231108	114100	25144740	5560	5560	5560	5560	0
553	20231108	114000	25144740	5560	5560	5560	5560	0
554	20231108	113900	25144740	5560	5560	5560	5560	0
555	20231108	113800	25144740	5560	5560	5560	5560	0
556	20231108	113700	25144740	5560	5560	5560	5560	0
557	20231108	113600	25144740	5560	5560	5560	5560	1
558	20231108	113500	25139180	5560	5560	5560	5560	0
559	20231108	113400	25139180	5560	5560	5560	5560	0
560	20231108	113300	25139180	5560	5560	5560	5560	0
561	20231108	113200	25139180	5560	5560	5560	5560	0
562	20231108	113100	25139180	5560	5560	5560	5560	0
563	20231108	113000	25139180	5560	5560	5560	5560	0
564	20231108	112900	25139180	5560	5560	5560	5560	0
565	20231108	112800	25139180	5560	5560	5560	5560	0
566	20231108	112700	25139180	5560	5560	5560	5560	0
567	20231108	112600	25139180	5560	5560	5560	5560	1
568	20231108	112500	25133620	5540	5540	5540	5540	0
569	20231108	112400	25133620	5540	5540	5540	5540	0
570	20231108	112300	25133620	5540	5540	5540	5540	0
571	20231108	112200	25133620	5540	5540	5540	5540	0
572	20231108	112100	25133620	5540	5540	5540	5540	0
573	20231108	112000	25133620	5540	5540	5540	5540	0
574	20231108	111900	25133620	5540	5540	5540	5540	1
575	20231108	111800	25128080	5560	5560	5560	5560	0
576	20231108	111700	25128080	5560	5560	5560	5560	0
577	20231108	111600	25128080	5560	5560	5560	5560	0
578	20231108	111500	25128080	5560	5560	5560	5560	0
579	20231108	111400	25128080	5560	5560	5560	5560	0
580	20231108	111300	25128080	5560	5560	5560	5560	0
581	20231108	111200	25128080	5560	5560	5560	5560	0
582	20231108	111100	25128080	5560	5560	5560	5560	0
583	20231108	111000	25128080	5560	5560	5560	5560	0
584	20231108	110900	25128080	5560	5560	5560	5560	0
585	20231108	110800	25128080	5560	5560	5560	5560	0
586	20231108	110700	25128080	5560	5560	5560	5560	49
587	20231108	110600	24855640	5560	5560	5560	5560	0
588	20231108	110500	24855640	5560	5560	5560	5560	1
589	20231108	110400	24850080	5600	5600	5600	5600	0
590	20231108	110300	24850080	5600	5600	5600	5600	182
591	20231108	110200	23830880	5600	5590	5600	5590	136
592	20231108	110100	23069310	5590	5590	5590	5590	120
593	20231108	110000	22398510	5590	5590	5590	5590	0
594	20231108	105900	22398510	5590	5590	5590	5590	1
595	20231108	105800	22392920	5550	5550	5550	5550	0
596	20231108	105700	22392920	5550	5550	5550	5550	0
597	20231108	105600	22392920	5550	5550	5550	5550	284
598	20231108	105500	20816720	5550	5550	5550	5550	0
599	20231108	105400	20816720	5550	5590	5590	5550	96
600	20231108	105300	20283100	5600	5570	5600	5570	389
601	20231108	105200	18111560	5580	5570	5580	5570	100
602	20231108	105100	17553920	5580	5550	5580	5550	1000
603	20231108	105000	11977110	5540	5540	5540	5540	0
604	20231108	104900	11977110	5540	5540	5540	5540	0
605	20231108	104800	11977110	5540	5540	5540	5540	0
606	20231108	104700	11977110	5540	5540	5540	5540	0
607	20231108	104600	11977110	5540	5540	5540	5540	0
608	20231108	104500	11977110	5540	5540	5540	5540	0
609	20231108	104400	11977110	5540	5540	5540	5540	0
610	20231108	104300	11977110	5540	5540	5540	5540	0
611	20231108	104200	11977110	5540	5540	5540	5540	0
612	20231108	104100	11977110	5540	5540	5540	5540	0
613	20231108	104000	11977110	5540	5540	5540	5540	10
614	20231108	103900	11921710	5540	5540	5540	5540	140
615	20231108	103800	11146110	5540	5540	5540	5540	0
616	20231108	103700	11146110	5540	5530	5540	5530	6
617	20231108	103600	11112910	5520	5520	5520	5520	0
618	20231108	103500	11112910	5520	5510	5520	5510	212
619	20231108	103400	9943880	5500	5520	5550	5500	449
620	20231108	103300	7462560	5510	5510	5510	5510	0
621	20231108	103200	7462560	5510	5510	5510	5510	0
622	20231108	103100	7462560	5510	5510	5510	5510	0
623	20231108	103000	7462560	5510	5510	5510	5510	1
624	20231108	102900	7457050	5520	5520	5520	5520	0
625	20231108	102800	7457050	5520	5520	5520	5520	0
626	20231108	102700	7457050	5520	5520	5520	5520	0
627	20231108	102600	7457050	5520	5520	5520	5520	0
628	20231108	102500	7457050	5520	5520	5520	5520	0
629	20231108	102400	7457050	5520	5520	5520	5520	0
630	20231108	102300	7457050	5520	5520	5520	5520	0
631	20231108	102200	7457050	5520	5520	5520	5520	0
632	20231108	102100	7457050	5520	5520	5520	5520	0
633	20231108	102000	7457050	5520	5520	5520	5520	0
634	20231108	101900	7457050	5520	5520	5520	5520	0
635	20231108	101800	7457050	5520	5520	5520	5520	1
636	20231108	101700	7451530	5520	5520	5520	5520	0
637	20231108	101600	7451530	5520	5520	5520	5520	0
638	20231108	101500	7451530	5520	5520	5520	5520	0
639	20231108	101400	7451530	5520	5520	5520	5520	0
640	20231108	101300	7451530	5520	5520	5520	5520	0
641	20231108	101200	7451530	5520	5520	5520	5520	34
642	20231108	101100	7263850	5520	5520	5520	5520	0
643	20231108	101000	7263850	5520	5520	5520	5520	1
644	20231108	100900	7258330	5500	5500	5500	5500	49
645	20231108	100800	6988830	5490	5490	5490	5490	1
646	20231108	100700	6983340	5500	5500	5500	5500	15
647	20231108	100600	6900840	5500	5500	5500	5500	0
648	20231108	100500	6900840	5500	5500	5500	5500	0
649	20231108	100400	6900840	5500	5500	5500	5500	1
650	20231108	100300	6895340	5470	5470	5470	5470	0
651	20231108	100200	6895340	5470	5470	5470	5470	0
652	20231108	100100	6895340	5470	5470	5470	5470	0
653	20231108	100000	6895340	5470	5470	5470	5470	0
654	20231108	095900	6895340	5470	5490	5490	5470	145
655	20231108	095800	6102000	5500	5500	5500	5500	0
656	20231108	095700	6102000	5500	5500	5500	5500	68
657	20231108	095600	5728000	5520	5520	5520	5520	0
658	20231108	095500	5728000	5520	5520	5520	5520	0
659	20231108	095400	5728000	5520	5520	5520	5520	0
660	20231108	095300	5728000	5520	5520	5520	5520	0
661	20231108	095200	5728000	5520	5520	5520	5520	1
662	20231108	095100	5722480	5510	5510	5510	5510	0
663	20231108	095000	5722480	5510	5510	5510	5510	0
664	20231108	094900	5722480	5510	5510	5510	5510	0
665	20231108	094800	5722480	5510	5510	5510	5510	0
666	20231108	094700	5722480	5510	5510	5510	5510	0
667	20231108	094600	5722480	5510	5510	5510	5510	0
668	20231108	094500	5722480	5510	5520	5520	5510	98
669	20231108	094400	5182400	5560	5560	5560	5560	0
670	20231108	094300	5182400	5560	5560	5560	5560	0
671	20231108	094200	5182400	5560	5540	5560	5510	170
672	20231108	094100	4243670	5560	5560	5560	5560	0
673	20231108	094000	4243670	5560	5560	5560	5560	0
674	20231108	093900	4243670	5560	5550	5570	5550	101
675	20231108	093800	3681230	5570	5550	5570	5530	299
676	20231108	093700	2021690	5540	5540	5540	5540	5
677	20231108	093600	1993990	5570	5570	5570	5570	0
678	20231108	093500	1993990	5570	5570	5570	5570	0
679	20231108	093400	1993990	5570	5570	5570	5570	0
680	20231108	093300	1993990	5570	5570	5570	5570	2
681	20231108	093200	1982850	5560	5560	5560	5560	0
682	20231108	093100	1982850	5560	5560	5560	5560	0
683	20231108	093000	1982850	5560	5560	5560	5560	0
684	20231108	092900	1982850	5560	5560	5560	5560	1
685	20231108	092800	1977290	5570	5570	5570	5570	0
686	20231108	092700	1977290	5570	5570	5570	5570	1
687	20231108	092600	1971720	5560	5560	5560	5560	0
688	20231108	092500	1971720	5560	5560	5560	5560	0
689	20231108	092400	1971720	5560	5560	5560	5560	0
690	20231108	092300	1971720	5560	5560	5560	5560	0
691	20231108	092200	1971720	5560	5560	5560	5560	2
692	20231108	092100	1960600	5520	5520	5520	5520	0
693	20231108	092000	1960600	5520	5520	5520	5520	0
694	20231108	091900	1960600	5520	5520	5520	5520	0
695	20231108	091800	1960600	5520	5520	5520	5520	0
696	20231108	091700	1960600	5520	5520	5520	5520	0
697	20231108	091600	1960600	5520	5520	5520	5520	0
698	20231108	091500	1960600	5520	5520	5520	5520	0
699	20231108	091400	1960600	5520	5520	5520	5520	0
700	20231108	091300	1960600	5520	5520	5520	5520	5
701	20231108	091200	1933000	5570	5570	5570	5570	51
702	20231108	091100	1648930	5580	5580	5580	5580	0
703	20231108	091000	1648930	5580	5580	5580	5580	0
704	20231108	090900	1648930	5580	5580	5580	5580	0
705	20231108	090800	1648930	5580	5580	5580	5580	0
706	20231108	090700	1648930	5580	5580	5580	5580	0
707	20231108	090600	1648930	5580	5570	5580	5570	2
708	20231108	090500	1637780	5580	5560	5580	5560	6
709	20231108	090400	1604360	5550	5540	5550	5540	9
710	20231108	090300	1554460	5530	5530	5530	5530	0
711	20231108	090200	1554460	5530	5530	5530	5530	2
712	20231108	090100	1543400	5550	5520	5550	5520	46
713	20231108	090000	1288840	5550	5480	5560	5480	235