KissMeData/007820/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185000	123307450	5320	5320	5320	5320	2006
3	20231108	184900	123307450	5320	5320	5320	5320	0
4	20231108	184800	123307450	5320	5320	5320	5320	0
5	20231108	184700	123307450	5320	5320	5320	5320	0
6	20231108	184600	123307450	5320	5320	5320	5320	0
7	20231108	184500	123307450	5320	5320	5320	5320	0
8	20231108	184400	123307450	5320	5320	5320	5320	0
9	20231108	184300	123307450	5320	5320	5320	5320	0
10	20231108	184200	123307450	5320	5320	5320	5320	0
11	20231108	184100	123307450	5320	5320	5320	5320	0
12	20231108	184000	123307450	5320	5320	5320	5320	0
13	20231108	183900	123307450	5320	5320	5320	5320	0
14	20231108	183800	123307450	5320	5320	5320	5320	0
15	20231108	183700	123307450	5320	5320	5320	5320	0
16	20231108	183600	123307450	5320	5320	5320	5320	0
17	20231108	183500	123307450	5320	5320	5320	5320	0
18	20231108	183400	123307450	5320	5320	5320	5320	0
19	20231108	183300	123307450	5320	5320	5320	5320	0
20	20231108	183200	123307450	5320	5320	5320	5320	0
21	20231108	183100	123307450	5320	5320	5320	5320	0
22	20231108	183000	123307450	5320	5320	5320	5320	0
23	20231108	182900	123307450	5320	5320	5320	5320	0
24	20231108	182800	123307450	5320	5320	5320	5320	0
25	20231108	182700	123307450	5320	5320	5320	5320	0
26	20231108	182600	123307450	5320	5320	5320	5320	0
27	20231108	182500	123307450	5320	5320	5320	5320	0
28	20231108	182400	123307450	5320	5320	5320	5320	0
29	20231108	182300	123307450	5320	5320	5320	5320	0
30	20231108	182200	123307450	5320	5320	5320	5320	0
31	20231108	182100	123307450	5320	5320	5320	5320	0
32	20231108	182000	123307450	5320	5320	5320	5320	2006
33	20231108	181900	123307450	5320	5320	5320	5320	0
34	20231108	181800	123307450	5320	5320	5320	5320	0
35	20231108	181700	123307450	5320	5320	5320	5320	0
36	20231108	181600	123307450	5320	5320	5320	5320	0
37	20231108	181500	123307450	5320	5320	5320	5320	0
38	20231108	181400	123307450	5320	5320	5320	5320	0
39	20231108	181300	123307450	5320	5320	5320	5320	0
40	20231108	181200	123307450	5320	5320	5320	5320	0
41	20231108	181100	123307450	5320	5320	5320	5320	0
42	20231108	181000	123307450	5320	5320	5320	5320	0
43	20231108	180900	123307450	5320	5320	5320	5320	0
44	20231108	180800	123307450	5320	5320	5320	5320	0
45	20231108	180700	123307450	5320	5320	5320	5320	0
46	20231108	180600	123307450	5320	5320	5320	5320	0
47	20231108	180500	123307450	5320	5320	5320	5320	0
48	20231108	180400	123307450	5320	5320	5320	5320	0
49	20231108	180300	123307450	5320	5320	5320	5320	0
50	20231108	180200	123307450	5320	5320	5320	5320	0
51	20231108	180100	123307450	5320	5320	5320	5320	0
52	20231108	180000	123307450	5320	5320	5320	5320	0
53	20231108	175900	123307450	5320	5320	5320	5320	0
54	20231108	175800	123307450	5320	5320	5320	5320	0
55	20231108	175700	123307450	5320	5320	5320	5320	0
56	20231108	175600	123307450	5320	5320	5320	5320	0
57	20231108	175500	123307450	5320	5320	5320	5320	0
58	20231108	175400	123307450	5320	5320	5320	5320	0
59	20231108	175300	123307450	5320	5320	5320	5320	0
60	20231108	175200	123307450	5320	5320	5320	5320	0
61	20231108	175100	123307450	5320	5320	5320	5320	0
62	20231108	175000	123307450	5320	5320	5320	5320	2006
63	20231108	174900	123307450	5320	5320	5320	5320	0
64	20231108	174800	123307450	5320	5320	5320	5320	0
65	20231108	174700	123307450	5320	5320	5320	5320	0
66	20231108	174600	123307450	5320	5320	5320	5320	0
67	20231108	174500	123307450	5320	5320	5320	5320	0
68	20231108	174400	123307450	5320	5320	5320	5320	0
69	20231108	174300	123307450	5320	5320	5320	5320	0
70	20231108	174200	123307450	5320	5320	5320	5320	0
71	20231108	174100	123307450	5320	5320	5320	5320	0
72	20231108	174000	123307450	5320	5320	5320	5320	0
73	20231108	173900	123307450	5320	5320	5320	5320	0
74	20231108	173800	123307450	5320	5320	5320	5320	0
75	20231108	173700	123307450	5320	5320	5320	5320	0
76	20231108	173600	123307450	5320	5320	5320	5320	0
77	20231108	173500	123307450	5320	5320	5320	5320	0
78	20231108	173400	123307450	5320	5320	5320	5320	0
79	20231108	173300	123307450	5320	5320	5320	5320	0
80	20231108	173200	123307450	5320	5320	5320	5320	0
81	20231108	173100	123307450	5320	5320	5320	5320	0
82	20231108	173000	123307450	5320	5320	5320	5320	0
83	20231108	172900	123307450	5320	5320	5320	5320	0
84	20231108	172800	123307450	5320	5320	5320	5320	0
85	20231108	172700	123307450	5320	5320	5320	5320	0
86	20231108	172600	123307450	5320	5320	5320	5320	0
87	20231108	172500	123307450	5320	5320	5320	5320	0
88	20231108	172400	123307450	5320	5320	5320	5320	0
89	20231108	172300	123307450	5320	5320	5320	5320	0
90	20231108	172200	123307450	5320	5320	5320	5320	0
91	20231108	172100	123307450	5320	5320	5320	5320	0
92	20231108	172000	123307450	5320	5320	5320	5320	2006
93	20231108	171900	123307450	5320	5320	5320	5320	0
94	20231108	171800	123307450	5320	5320	5320	5320	0
95	20231108	171700	123307450	5320	5320	5320	5320	0
96	20231108	171600	123307450	5320	5320	5320	5320	0
97	20231108	171500	123307450	5320	5320	5320	5320	0
98	20231108	171400	123307450	5320	5320	5320	5320	0
99	20231108	171300	123307450	5320	5320	5320	5320	0
100	20231108	171200	123307450	5320	5320	5320	5320	0
101	20231108	171100	123307450	5320	5320	5320	5320	0
102	20231108	171000	123307450	5320	5320	5320	5320	0
103	20231108	170900	123307450	5320	5320	5320	5320	0
104	20231108	170800	123307450	5320	5320	5320	5320	0
105	20231108	170700	123307450	5320	5320	5320	5320	0
106	20231108	170600	123307450	5320	5320	5320	5320	0
107	20231108	170500	123307450	5320	5320	5320	5320	0
108	20231108	170400	123307450	5320	5320	5320	5320	0
109	20231108	170300	123307450	5320	5320	5320	5320	0
110	20231108	170200	123307450	5320	5320	5320	5320	0
111	20231108	170100	123307450	5320	5320	5320	5320	0
112	20231108	170000	123307450	5320	5320	5320	5320	0
113	20231108	165900	123307450	5320	5320	5320	5320	0
114	20231108	165800	123307450	5320	5320	5320	5320	0
115	20231108	165700	123307450	5320	5320	5320	5320	0
116	20231108	165600	123307450	5320	5320	5320	5320	0
117	20231108	165500	123307450	5320	5320	5320	5320	0
118	20231108	165400	123307450	5320	5320	5320	5320	0
119	20231108	165300	123307450	5320	5320	5320	5320	0
120	20231108	165200	123307450	5320	5320	5320	5320	0
121	20231108	165100	123307450	5320	5320	5320	5320	0
122	20231108	165000	123307450	5320	5320	5320	5320	2006
123	20231108	164900	123307450	5320	5320	5320	5320	0
124	20231108	164800	123307450	5320	5320	5320	5320	0
125	20231108	164700	123307450	5320	5320	5320	5320	0
126	20231108	164600	123307450	5320	5320	5320	5320	0
127	20231108	164500	123307450	5320	5320	5320	5320	0
128	20231108	164400	123307450	5320	5320	5320	5320	0
129	20231108	164300	123307450	5320	5320	5320	5320	0
130	20231108	164200	123307450	5320	5320	5320	5320	0
131	20231108	164100	123307450	5320	5320	5320	5320	0
132	20231108	164000	123307450	5320	5320	5320	5320	0
133	20231108	163900	123307450	5320	5320	5320	5320	0
134	20231108	163800	123307450	5320	5320	5320	5320	0
135	20231108	163700	123307450	5320	5320	5320	5320	0
136	20231108	163600	123307450	5320	5320	5320	5320	0
137	20231108	163500	123307450	5320	5320	5320	5320	0
138	20231108	163400	123307450	5320	5320	5320	5320	0
139	20231108	163300	123307450	5320	5320	5320	5320	0
140	20231108	163200	123307450	5320	5320	5320	5320	0
141	20231108	163100	123307450	5320	5320	5320	5320	0
142	20231108	163000	123307450	5320	5320	5320	5320	0
143	20231108	162900	123307450	5320	5320	5320	5320	0
144	20231108	162800	123307450	5320	5320	5320	5320	0
145	20231108	162700	123307450	5320	5320	5320	5320	0
146	20231108	162600	123307450	5320	5320	5320	5320	0
147	20231108	162500	123307450	5320	5320	5320	5320	0
148	20231108	162400	123307450	5320	5320	5320	5320	0
149	20231108	162300	123307450	5320	5320	5320	5320	0
150	20231108	162200	123307450	5320	5320	5320	5320	0
151	20231108	162100	123307450	5320	5320	5320	5320	0
152	20231108	162000	123307450	5320	5320	5320	5320	2006
153	20231108	161900	123307450	5320	5320	5320	5320	0
154	20231108	161800	123307450	5320	5320	5320	5320	0
155	20231108	161700	123307450	5320	5320	5320	5320	0
156	20231108	161600	123307450	5320	5320	5320	5320	0
157	20231108	161500	123307450	5320	5320	5320	5320	0
158	20231108	161400	123307450	5320	5320	5320	5320	0
159	20231108	161300	123307450	5320	5320	5320	5320	0
160	20231108	161200	123307450	5320	5320	5320	5320	0
161	20231108	161100	123307450	5320	5320	5320	5320	0
162	20231108	161000	123307450	5320	5320	5320	5320	0
163	20231108	160900	123307450	5320	5320	5320	5320	0
164	20231108	160800	123307450	5320	5320	5320	5320	0
165	20231108	160700	123307450	5320	5320	5320	5320	0
166	20231108	160600	123307450	5320	5320	5320	5320	0
167	20231108	160500	123307450	5320	5320	5320	5320	0
168	20231108	160400	123307450	5320	5320	5320	5320	0
169	20231108	160300	123307450	5320	5320	5320	5320	0
170	20231108	160200	123307450	5320	5320	5320	5320	0
171	20231108	160100	123307450	5320	5320	5320	5320	0
172	20231108	160000	123307450	5320	5320	5320	5320	0
173	20231108	155900	123307450	5320	5320	5320	5320	0
174	20231108	155800	123307450	5320	5320	5320	5320	0
175	20231108	155700	123307450	5320	5320	5320	5320	0
176	20231108	155600	123307450	5320	5320	5320	5320	0
177	20231108	155500	123307450	5320	5320	5320	5320	0
178	20231108	155400	123307450	5320	5320	5320	5320	0
179	20231108	155300	123307450	5320	5320	5320	5320	0
180	20231108	155200	123307450	5320	5320	5320	5320	0
181	20231108	155100	123307450	5320	5320	5320	5320	0
182	20231108	155000	123307450	5320	5320	5320	5320	2006
183	20231108	154900	123307450	5320	5320	5320	5320	0
184	20231108	154800	123307450	5320	5320	5320	5320	0
185	20231108	154700	123307450	5320	5320	5320	5320	0
186	20231108	154600	123307450	5320	5320	5320	5320	0
187	20231108	154500	123307450	5320	5320	5320	5320	0
188	20231108	154400	123307450	5320	5320	5320	5320	0
189	20231108	154300	123307450	5320	5320	5320	5320	0
190	20231108	154200	123307450	5320	5320	5320	5320	0
191	20231108	154100	123307450	5320	5320	5320	5320	0
192	20231108	154000	123307450	5320	5320	5320	5320	0
193	20231108	153900	123307450	5320	5320	5320	5320	0
194	20231108	153800	123307450	5320	5320	5320	5320	0
195	20231108	153700	123307450	5320	5320	5320	5320	0
196	20231108	153600	123307450	5320	5320	5320	5320	0
197	20231108	153500	123307450	5320	5320	5320	5320	0
198	20231108	153400	123307450	5320	5320	5320	5320	0
199	20231108	153300	123307450	5320	5320	5320	5320	0
200	20231108	153200	123307450	5320	5320	5320	5320	0
201	20231108	153100	123307450	5320	5320	5320	5320	0
202	20231108	153000	123307450	5320	5320	5320	5320	2006
203	20231108	152900	112635530	5280	5280	5280	5280	0
204	20231108	152800	112635530	5280	5280	5280	5280	0
205	20231108	152700	112635530	5280	5280	5280	5280	0
206	20231108	152600	112635530	5280	5280	5280	5280	0
207	20231108	152500	112635530	5280	5280	5280	5280	0
208	20231108	152400	112635530	5280	5280	5280	5280	0
209	20231108	152300	112635530	5280	5280	5280	5280	0
210	20231108	152200	112635530	5280	5280	5280	5280	0
211	20231108	152100	112635530	5280	5280	5280	5280	0
212	20231108	152000	112635530	5280	5280	5280	5280	0
213	20231108	151900	112635530	5280	5290	5290	5280	72
214	20231108	151800	112254800	5290	5290	5290	5290	8
215	20231108	151700	112212480	5310	5310	5310	5310	0
216	20231108	151600	112212480	5310	5310	5310	5310	0
217	20231108	151500	112212480	5310	5310	5310	5310	0
218	20231108	151400	112212480	5310	5310	5310	5310	0
219	20231108	151300	112212480	5310	5310	5310	5310	0
220	20231108	151200	112212480	5310	5310	5310	5310	0
221	20231108	151100	112212480	5310	5310	5310	5310	0
222	20231108	151000	112212480	5310	5310	5310	5310	0
223	20231108	150900	112212480	5310	5310	5310	5310	0
224	20231108	150800	112212480	5310	5310	5310	5310	100
225	20231108	150700	111681480	5310	5310	5310	5310	0
226	20231108	150600	111681480	5310	5310	5310	5310	0
227	20231108	150500	111681480	5310	5310	5310	5310	0
228	20231108	150400	111681480	5310	5310	5310	5310	0
229	20231108	150300	111681480	5310	5310	5310	5310	0
230	20231108	150200	111681480	5310	5310	5310	5310	0
231	20231108	150100	111681480	5310	5310	5310	5310	0
232	20231108	150000	111681480	5310	5310	5310	5310	0
233	20231108	145900	111681480	5310	5310	5310	5310	57
234	20231108	145800	111378810	5310	5310	5310	5310	6
235	20231108	145700	111346950	5310	5310	5310	5310	0
236	20231108	145600	111346950	5310	5310	5310	5310	0
237	20231108	145500	111346950	5310	5310	5310	5310	0
238	20231108	145400	111346950	5310	5310	5310	5310	0
239	20231108	145300	111346950	5310	5310	5310	5310	1
240	20231108	145200	111341640	5330	5330	5330	5330	0
241	20231108	145100	111341640	5330	5330	5330	5330	0
242	20231108	145000	111341640	5330	5330	5330	5330	0
243	20231108	144900	111341640	5330	5330	5330	5330	0
244	20231108	144800	111341640	5330	5330	5330	5330	0
245	20231108	144700	111341640	5330	5330	5330	5330	0
246	20231108	144600	111341640	5330	5290	5330	5290	500
247	20231108	144500	108688860	5280	5280	5280	5280	0
248	20231108	144400	108688860	5280	5280	5280	5280	362
249	20231108	144300	106777500	5280	5280	5280	5280	766
250	20231108	144200	102733020	5280	5280	5280	5280	0
251	20231108	144100	102733020	5280	5280	5280	5280	350
252	20231108	144000	100885020	5290	5290	5290	5290	0
253	20231108	143900	100885020	5290	5290	5300	5280	701
254	20231108	143800	97180720	5290	5290	5290	5290	102
255	20231108	143700	96641140	5290	5290	5290	5290	0
256	20231108	143600	96641140	5290	5290	5290	5290	170
257	20231108	143500	95741840	5280	5280	5280	5280	2
258	20231108	143400	95731280	5280	5280	5280	5280	0
259	20231108	143300	95731280	5280	5290	5290	5280	72
260	20231108	143200	95350420	5280	5280	5280	5280	0
261	20231108	143100	95350420	5280	5280	5280	5280	0
262	20231108	143000	95350420	5280	5280	5280	5280	2
263	20231108	142900	95339860	5290	5290	5290	5290	703
264	20231108	142800	91620990	5300	5300	5300	5300	0
265	20231108	142700	91620990	5300	5300	5300	5300	0
266	20231108	142600	91620990	5300	5300	5300	5300	0
267	20231108	142500	91620990	5300	5300	5300	5300	0
268	20231108	142400	91620990	5300	5300	5300	5300	0
269	20231108	142300	91620990	5300	5300	5300	5300	0
270	20231108	142200	91620990	5300	5300	5300	5300	683
271	20231108	142100	88001090	5300	5300	5300	5300	0
272	20231108	142000	88001090	5300	5300	5300	5300	0
273	20231108	141900	88001090	5300	5300	5300	5300	0
274	20231108	141800	88001090	5300	5300	5300	5300	0
275	20231108	141700	88001090	5300	5300	5300	5300	0
276	20231108	141600	88001090	5300	5300	5300	5300	0
277	20231108	141500	88001090	5300	5300	5300	5300	0
278	20231108	141400	88001090	5300	5300	5300	5300	0
279	20231108	141300	88001090	5300	5300	5300	5300	0
280	20231108	141200	88001090	5300	5300	5300	5300	0
281	20231108	141100	88001090	5300	5300	5300	5300	0
282	20231108	141000	88001090	5300	5300	5300	5300	0
283	20231108	140900	88001090	5300	5300	5300	5300	516
284	20231108	140800	85266290	5300	5300	5300	5300	2
285	20231108	140700	85255690	5310	5310	5310	5310	0
286	20231108	140600	85255690	5310	5310	5310	5310	0
287	20231108	140500	85255690	5310	5310	5310	5310	0
288	20231108	140400	85255690	5310	5310	5310	5310	0
289	20231108	140300	85255690	5310	5300	5310	5300	10
290	20231108	140200	85202610	5300	5300	5300	5300	0
291	20231108	140100	85202610	5300	5300	5300	5300	0
292	20231108	140000	85202610	5300	5300	5300	5300	0
293	20231108	135900	85202610	5300	5300	5300	5300	0
294	20231108	135800	85202610	5300	5300	5300	5300	0
295	20231108	135700	85202610	5300	5300	5300	5300	0
296	20231108	135600	85202610	5300	5300	5300	5300	0
297	20231108	135500	85202610	5300	5300	5300	5300	0
298	20231108	135400	85202610	5300	5300	5300	5300	0
299	20231108	135300	85202610	5300	5300	5300	5300	0
300	20231108	135200	85202610	5300	5300	5300	5300	0
301	20231108	135100	85202610	5300	5300	5300	5300	0
302	20231108	135000	85202610	5300	5300	5300	5300	0
303	20231108	134900	85202610	5300	5300	5300	5300	0
304	20231108	134800	85202610	5300	5300	5300	5300	0
305	20231108	134700	85202610	5300	5300	5300	5300	0
306	20231108	134600	85202610	5300	5300	5300	5300	0
307	20231108	134500	85202610	5300	5300	5300	5300	0
308	20231108	134400	85202610	5300	5300	5300	5300	0
309	20231108	134300	85202610	5300	5300	5300	5300	0
310	20231108	134200	85202610	5300	5300	5300	5300	0
311	20231108	134100	85202610	5300	5300	5300	5300	156
312	20231108	134000	84375810	5290	5290	5290	5290	0
313	20231108	133900	84375810	5290	5290	5290	5290	0
314	20231108	133800	84375810	5290	5290	5290	5290	0
315	20231108	133700	84375810	5290	5300	5300	5290	453
316	20231108	133600	81978600	5300	5300	5300	5300	16
317	20231108	133500	81893800	5300	5300	5300	5300	0
318	20231108	133400	81893800	5300	5300	5300	5300	0
319	20231108	133300	81893800	5300	5300	5300	5300	0
320	20231108	133200	81893800	5300	5300	5300	5300	0
321	20231108	133100	81893800	5300	5300	5300	5300	0
322	20231108	133000	81893800	5300	5300	5300	5300	0
323	20231108	132900	81893800	5300	5300	5300	5300	27
324	20231108	132800	81750700	5300	5300	5300	5300	0
325	20231108	132700	81750700	5300	5300	5300	5300	0
326	20231108	132600	81750700	5300	5300	5300	5300	0
327	20231108	132500	81750700	5300	5300	5300	5300	102
328	20231108	132400	81210100	5320	5320	5320	5320	1
329	20231108	132300	81204780	5330	5330	5330	5330	0
330	20231108	132200	81204780	5330	5330	5330	5330	0
331	20231108	132100	81204780	5330	5330	5330	5330	0
332	20231108	132000	81204780	5330	5330	5330	5330	0
333	20231108	131900	81204780	5330	5330	5330	5330	0
334	20231108	131800	81204780	5330	5330	5330	5330	0
335	20231108	131700	81204780	5330	5330	5330	5330	0
336	20231108	131600	81204780	5330	5330	5330	5330	55
337	20231108	131500	80911630	5310	5300	5310	5300	11
338	20231108	131400	80853310	5290	5290	5290	5290	2
339	20231108	131300	80842730	5290	5290	5290	5290	0
340	20231108	131200	80842730	5290	5290	5290	5290	0
341	20231108	131100	80842730	5290	5290	5290	5290	2
342	20231108	131000	80832150	5290	5290	5290	5290	0
343	20231108	130900	80832150	5290	5290	5290	5290	0
344	20231108	130800	80832150	5290	5290	5290	5290	245
345	20231108	130700	79536100	5300	5300	5300	5300	0
346	20231108	130600	79536100	5300	5300	5300	5300	25
347	20231108	130500	79403600	5290	5290	5290	5290	3
348	20231108	130400	79387730	5300	5300	5300	5300	0
349	20231108	130300	79387730	5300	5300	5300	5300	7
350	20231108	130200	79350630	5300	5300	5300	5300	225
351	20231108	130100	78158130	5300	5300	5300	5300	0
352	20231108	130000	78158130	5300	5300	5300	5300	0
353	20231108	125900	78158130	5300	5300	5300	5300	0
354	20231108	125800	78158130	5300	5300	5300	5300	0
355	20231108	125700	78158130	5300	5300	5300	5300	0
356	20231108	125600	78158130	5300	5300	5300	5300	0
357	20231108	125500	78158130	5300	5300	5300	5300	0
358	20231108	125400	78158130	5300	5300	5300	5300	0
359	20231108	125300	78158130	5300	5300	5300	5300	0
360	20231108	125200	78158130	5300	5300	5300	5300	0
361	20231108	125100	78158130	5300	5300	5300	5300	0
362	20231108	125000	78158130	5300	5300	5300	5300	0
363	20231108	124900	78158130	5300	5300	5300	5300	10
364	20231108	124800	78105130	5300	5300	5300	5300	0
365	20231108	124700	78105130	5300	5300	5300	5300	0
366	20231108	124600	78105130	5300	5300	5300	5300	0
367	20231108	124500	78105130	5300	5300	5300	5300	0
368	20231108	124400	78105130	5300	5300	5300	5300	0
369	20231108	124300	78105130	5300	5300	5300	5300	0
370	20231108	124200	78105130	5300	5300	5300	5300	0
371	20231108	124100	78105130	5300	5300	5300	5300	0
372	20231108	124000	78105130	5300	5300	5300	5300	0
373	20231108	123900	78105130	5300	5300	5300	5300	0
374	20231108	123800	78105130	5300	5300	5300	5300	0
375	20231108	123700	78105130	5300	5300	5300	5300	188
376	20231108	123600	77108730	5300	5320	5320	5290	3945
377	20231108	123500	56185440	5320	5320	5320	5320	0
378	20231108	123400	56185440	5320	5320	5320	5320	30
379	20231108	123300	56025840	5310	5310	5310	5310	0
380	20231108	123200	56025840	5310	5310	5310	5310	2
381	20231108	123100	56015220	5320	5320	5320	5320	0
382	20231108	123000	56015220	5320	5320	5320	5320	0
383	20231108	122900	56015220	5320	5310	5320	5310	29
384	20231108	122800	55861030	5310	5310	5310	5310	2
385	20231108	122700	55850410	5310	5310	5310	5310	0
386	20231108	122600	55850410	5310	5310	5310	5310	0
387	20231108	122500	55850410	5310	5310	5310	5310	2
388	20231108	122400	55839790	5320	5320	5320	5320	20
389	20231108	122300	55733390	5320	5320	5320	5320	0
390	20231108	122200	55733390	5320	5320	5320	5320	1
391	20231108	122100	55728070	5310	5320	5320	5310	696
392	20231108	122000	52027440	5320	5320	5320	5320	0
393	20231108	121900	52027440	5320	5320	5320	5320	50
394	20231108	121800	51761440	5320	5320	5320	5320	2
395	20231108	121700	51750800	5320	5320	5320	5320	500
396	20231108	121600	49090800	5320	5320	5320	5320	0
397	20231108	121500	49090800	5320	5320	5320	5320	0
398	20231108	121400	49090800	5320	5320	5320	5320	2
399	20231108	121300	49080160	5320	5320	5320	5320	0
400	20231108	121200	49080160	5320	5320	5320	5320	0
401	20231108	121100	49080160	5320	5320	5320	5320	4
402	20231108	121000	49058880	5330	5330	5330	5330	0
403	20231108	120900	49058880	5330	5330	5330	5330	0
404	20231108	120800	49058880	5330	5330	5330	5330	0
405	20231108	120700	49058880	5330	5330	5330	5330	15
406	20231108	120600	48978930	5330	5330	5330	5330	0
407	20231108	120500	48978930	5330	5330	5330	5330	0
408	20231108	120400	48978930	5330	5330	5330	5330	0
409	20231108	120300	48978930	5330	5330	5330	5330	0
410	20231108	120200	48978930	5330	5330	5330	5330	0
411	20231108	120100	48978930	5330	5330	5330	5330	0
412	20231108	120000	48978930	5330	5330	5330	5330	0
413	20231108	115900	48978930	5330	5330	5330	5330	0
414	20231108	115800	48978930	5330	5330	5330	5330	0
415	20231108	115700	48978930	5330	5330	5330	5330	0
416	20231108	115600	48978930	5330	5330	5330	5330	0
417	20231108	115500	48978930	5330	5330	5330	5330	0
418	20231108	115400	48978930	5330	5330	5330	5330	0
419	20231108	115300	48978930	5330	5330	5330	5330	0
420	20231108	115200	48978930	5330	5330	5330	5330	2
421	20231108	115100	48968270	5330	5330	5330	5330	0
422	20231108	115000	48968270	5330	5330	5330	5330	0
423	20231108	114900	48968270	5330	5330	5330	5330	0
424	20231108	114800	48968270	5330	5330	5330	5330	2
425	20231108	114700	48957610	5330	5330	5330	5330	0
426	20231108	114600	48957610	5330	5330	5330	5330	0
427	20231108	114500	48957610	5330	5330	5330	5330	13
428	20231108	114400	48888320	5330	5330	5330	5330	0
429	20231108	114300	48888320	5330	5330	5330	5330	0
430	20231108	114200	48888320	5330	5330	5330	5330	236
431	20231108	114100	47630440	5330	5330	5330	5330	0
432	20231108	114000	47630440	5330	5330	5330	5330	0
433	20231108	113900	47630440	5330	5330	5330	5330	2
434	20231108	113800	47619780	5340	5340	5340	5340	0
435	20231108	113700	47619780	5340	5340	5340	5340	0
436	20231108	113600	47619780	5340	5340	5340	5340	0
437	20231108	113500	47619780	5340	5340	5340	5340	92
438	20231108	113400	47128500	5350	5350	5350	5350	0
439	20231108	113300	47128500	5350	5350	5350	5350	0
440	20231108	113200	47128500	5350	5350	5350	5350	48
441	20231108	113100	46871700	5340	5340	5340	5340	0
442	20231108	113000	46871700	5340	5340	5340	5340	0
443	20231108	112900	46871700	5340	5340	5340	5340	2
444	20231108	112800	46861020	5340	5340	5340	5340	0
445	20231108	112700	46861020	5340	5340	5340	5340	0
446	20231108	112600	46861020	5340	5340	5340	5340	2
447	20231108	112500	46850340	5340	5340	5340	5340	0
448	20231108	112400	46850340	5340	5340	5340	5340	0
449	20231108	112300	46850340	5340	5340	5340	5340	2
450	20231108	112200	46839660	5340	5340	5340	5340	0
451	20231108	112100	46839660	5340	5340	5340	5340	2
452	20231108	112000	46828980	5350	5350	5350	5350	0
453	20231108	111900	46828980	5350	5350	5350	5350	0
454	20231108	111800	46828980	5350	5350	5350	5350	1
455	20231108	111700	46823630	5350	5350	5350	5350	0
456	20231108	111600	46823630	5350	5350	5350	5350	0
457	20231108	111500	46823630	5350	5350	5350	5350	60
458	20231108	111400	46502630	5350	5350	5350	5350	0
459	20231108	111300	46502630	5350	5350	5350	5350	0
460	20231108	111200	46502630	5350	5350	5350	5350	100
461	20231108	111100	45967630	5350	5350	5350	5350	25
462	20231108	111000	45833880	5390	5390	5390	5390	0
463	20231108	110900	45833880	5390	5390	5400	5390	102
464	20231108	110800	45283600	5360	5350	5400	5350	638
465	20231108	110700	41859040	5330	5330	5330	5330	0
466	20231108	110600	41859040	5330	5330	5330	5330	0
467	20231108	110500	41859040	5330	5330	5330	5330	0
468	20231108	110400	41859040	5330	5330	5330	5330	6
469	20231108	110300	41827060	5320	5330	5330	5320	800
470	20231108	110200	37571010	5340	5340	5340	5340	50
471	20231108	110100	37304010	5340	5350	5350	5340	791
472	20231108	110000	33072590	5390	5390	5390	5390	0
473	20231108	105900	33072590	5390	5360	5390	5360	300
474	20231108	105800	31455650	5380	5350	5380	5350	200
475	20231108	105700	30381220	5350	5350	5350	5350	105
476	20231108	105600	29819470	5340	5340	5340	5340	0
477	20231108	105500	29819470	5340	5340	5340	5340	2
478	20231108	105400	29808790	5350	5350	5350	5350	0
479	20231108	105300	29808790	5350	5340	5350	5340	3
480	20231108	105200	29792760	5340	5340	5340	5340	0
481	20231108	105100	29792760	5340	5340	5340	5340	1
482	20231108	105000	29787420	5330	5330	5330	5330	102
483	20231108	104900	29243760	5330	5330	5330	5330	0
484	20231108	104800	29243760	5330	5330	5330	5330	0
485	20231108	104700	29243760	5330	5330	5330	5330	0
486	20231108	104600	29243760	5330	5330	5330	5330	0
487	20231108	104500	29243760	5330	5330	5330	5330	0
488	20231108	104400	29243760	5330	5320	5330	5320	57
489	20231108	104300	28940510	5320	5320	5320	5320	1
490	20231108	104200	28935190	5320	5320	5320	5320	0
491	20231108	104100	28935190	5320	5320	5320	5320	0
492	20231108	104000	28935190	5320	5320	5320	5320	0
493	20231108	103900	28935190	5320	5310	5320	5310	134
494	20231108	103800	28223080	5310	5310	5310	5310	0
495	20231108	103700	28223080	5310	5310	5310	5310	1
496	20231108	103600	28217770	5300	5300	5300	5300	0
497	20231108	103500	28217770	5300	5300	5300	5300	0
498	20231108	103400	28217770	5300	5300	5300	5300	0
499	20231108	103300	28217770	5300	5300	5300	5300	0
500	20231108	103200	28217770	5300	5300	5300	5300	0
501	20231108	103100	28217770	5300	5300	5300	5300	0
502	20231108	103000	28217770	5300	5300	5300	5300	10
503	20231108	102900	28164770	5300	5300	5300	5300	0
504	20231108	102800	28164770	5300	5310	5310	5300	6
505	20231108	102700	28132960	5300	5300	5300	5300	0
506	20231108	102600	28132960	5300	5300	5300	5300	0
507	20231108	102500	28132960	5300	5300	5300	5300	0
508	20231108	102400	28132960	5300	5300	5300	5300	0
509	20231108	102300	28132960	5300	5300	5300	5300	0
510	20231108	102200	28132960	5300	5300	5300	5300	1
511	20231108	102100	28127660	5290	5290	5290	5290	0
512	20231108	102000	28127660	5290	5290	5290	5290	0
513	20231108	101900	28127660	5290	5290	5290	5290	0
514	20231108	101800	28127660	5290	5290	5290	5290	0
515	20231108	101700	28127660	5290	5310	5310	5290	361
516	20231108	101600	26215270	5320	5320	5320	5320	0
517	20231108	101500	26215270	5320	5320	5320	5320	0
518	20231108	101400	26215270	5320	5320	5320	5320	0
519	20231108	101300	26215270	5320	5320	5320	5320	0
520	20231108	101200	26215270	5320	5320	5320	5320	0
521	20231108	101100	26215270	5320	5320	5320	5320	0
522	20231108	101000	26215270	5320	5320	5320	5320	0
523	20231108	100900	26215270	5320	5320	5320	5320	0
524	20231108	100800	26215270	5320	5320	5320	5320	0
525	20231108	100700	26215270	5320	5320	5320	5320	0
526	20231108	100600	26215270	5320	5320	5320	5320	0
527	20231108	100500	26215270	5320	5320	5320	5320	0
528	20231108	100400	26215270	5320	5320	5320	5320	996
529	20231108	100300	20916550	5320	5330	5330	5320	863
530	20231108	100200	16316850	5330	5330	5330	5330	0
531	20231108	100100	16316850	5330	5330	5330	5330	0
532	20231108	100000	16316850	5330	5330	5330	5330	0
533	20231108	095900	16316850	5330	5330	5330	5330	0
534	20231108	095800	16316850	5330	5330	5330	5330	0
535	20231108	095700	16316850	5330	5330	5330	5330	0
536	20231108	095600	16316850	5330	5330	5330	5330	0
537	20231108	095500	16316850	5330	5330	5330	5330	0
538	20231108	095400	16316850	5330	5330	5330	5330	0
539	20231108	095300	16316850	5330	5330	5330	5330	0
540	20231108	095200	16316850	5330	5330	5330	5330	0
541	20231108	095100	16316850	5330	5330	5330	5330	0
542	20231108	095000	16316850	5330	5330	5330	5330	0
543	20231108	094900	16316850	5330	5330	5330	5330	0
544	20231108	094800	16316850	5330	5330	5330	5330	0
545	20231108	094700	16316850	5330	5330	5330	5330	0
546	20231108	094600	16316850	5330	5330	5330	5330	0
547	20231108	094500	16316850	5330	5360	5360	5330	1055
548	20231108	094400	10674160	5360	5360	5360	5360	0
549	20231108	094300	10674160	5360	5360	5360	5360	0
550	20231108	094200	10674160	5360	5360	5360	5360	65
551	20231108	094100	10325760	5360	5360	5360	5360	0
552	20231108	094000	10325760	5360	5360	5360	5360	1
553	20231108	093900	10320400	5360	5360	5360	5360	0
554	20231108	093800	10320400	5360	5360	5360	5360	5
555	20231108	093700	10293600	5350	5350	5350	5350	0
556	20231108	093600	10293600	5350	5350	5350	5350	3
557	20231108	093500	10277550	5350	5350	5350	5350	0
558	20231108	093400	10277550	5350	5350	5350	5350	27
559	20231108	093300	10133100	5350	5350	5350	5350	0
560	20231108	093200	10133100	5350	5350	5350	5350	0
561	20231108	093100	10133100	5350	5350	5350	5350	2
562	20231108	093000	10122400	5350	5350	5350	5350	0
563	20231108	092900	10122400	5350	5350	5350	5350	0
564	20231108	092800	10122400	5350	5350	5350	5350	0
565	20231108	092700	10122400	5350	5350	5350	5350	0
566	20231108	092600	10122400	5350	5350	5350	5350	0
567	20231108	092500	10122400	5350	5350	5350	5350	40
568	20231108	092400	9908400	5350	5350	5350	5350	9
569	20231108	092300	9860250	5360	5350	5360	5340	1125
570	20231108	092200	3847430	5360	5360	5360	5360	15
571	20231108	092100	3767030	5390	5390	5390	5390	0
572	20231108	092000	3767030	5390	5390	5390	5390	0
573	20231108	091900	3767030	5390	5390	5390	5390	0
574	20231108	091800	3767030	5390	5390	5390	5390	102
575	20231108	091700	3217250	5370	5370	5370	5370	0
576	20231108	091600	3217250	5370	5370	5370	5370	0
577	20231108	091500	3217250	5370	5370	5370	5370	0
578	20231108	091400	3217250	5370	5370	5370	5370	0
579	20231108	091300	3217250	5370	5370	5370	5370	0
580	20231108	091200	3217250	5370	5370	5370	5370	0
581	20231108	091100	3217250	5370	5370	5370	5370	505
582	20231108	091000	505400	5420	5420	5420	5420	0
583	20231108	090900	505400	5420	5420	5420	5420	0
584	20231108	090800	505400	5420	5420	5420	5420	0
585	20231108	090700	505400	5420	5420	5420	5420	0
586	20231108	090600	505400	5420	5420	5420	5420	0
587	20231108	090500	505400	5420	5420	5420	5420	0
588	20231108	090400	505400	5420	5420	5420	5420	0
589	20231108	090300	505400	5420	5420	5420	5420	0
590	20231108	090200	505400	5420	5420	5420	5420	0
591	20231108	090100	505400	5420	5420	5420	5420	20
592	20231108	090000	397000	5340	5380	5380	5340	74