KissMeData/177830/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202600	208438575	3550	3550	3550	3550	614
3	20231108	202500	208438575	3550	3550	3550	3550	0
4	20231108	202400	208438575	3550	3550	3550	3550	0
5	20231108	202300	208438575	3550	3550	3550	3550	0
6	20231108	202200	208438575	3550	3550	3550	3550	0
7	20231108	202100	208438575	3550	3550	3550	3550	0
8	20231108	202000	208438575	3550	3550	3550	3550	0
9	20231108	201900	208438575	3550	3550	3550	3550	0
10	20231108	201800	208438575	3550	3550	3550	3550	0
11	20231108	201700	208438575	3550	3550	3550	3550	0
12	20231108	201600	208438575	3550	3550	3550	3550	0
13	20231108	201500	208438575	3550	3550	3550	3550	0
14	20231108	201400	208438575	3550	3550	3550	3550	0
15	20231108	201300	208438575	3550	3550	3550	3550	0
16	20231108	201200	208438575	3550	3550	3550	3550	0
17	20231108	201100	208438575	3550	3550	3550	3550	0
18	20231108	201000	208438575	3550	3550	3550	3550	0
19	20231108	200900	208438575	3550	3550	3550	3550	0
20	20231108	200800	208438575	3550	3550	3550	3550	0
21	20231108	200700	208438575	3550	3550	3550	3550	0
22	20231108	200600	208438575	3550	3550	3550	3550	0
23	20231108	200500	208438575	3550	3550	3550	3550	0
24	20231108	200400	208438575	3550	3550	3550	3550	0
25	20231108	200300	208438575	3550	3550	3550	3550	0
26	20231108	200200	208438575	3550	3550	3550	3550	0
27	20231108	200100	208438575	3550	3550	3550	3550	0
28	20231108	200000	208438575	3550	3550	3550	3550	0
29	20231108	195900	208438575	3550	3550	3550	3550	0
30	20231108	195800	208438575	3550	3550	3550	3550	0
31	20231108	195700	208438575	3550	3550	3550	3550	0
32	20231108	195600	208438575	3550	3550	3550	3550	614
33	20231108	195500	208438575	3550	3550	3550	3550	0
34	20231108	195400	208438575	3550	3550	3550	3550	0
35	20231108	195300	208438575	3550	3550	3550	3550	0
36	20231108	195200	208438575	3550	3550	3550	3550	0
37	20231108	195100	208438575	3550	3550	3550	3550	0
38	20231108	195000	208438575	3550	3550	3550	3550	0
39	20231108	194900	208438575	3550	3550	3550	3550	0
40	20231108	194800	208438575	3550	3550	3550	3550	0
41	20231108	194700	208438575	3550	3550	3550	3550	0
42	20231108	194600	208438575	3550	3550	3550	3550	0
43	20231108	194500	208438575	3550	3550	3550	3550	0
44	20231108	194400	208438575	3550	3550	3550	3550	0
45	20231108	194300	208438575	3550	3550	3550	3550	0
46	20231108	194200	208438575	3550	3550	3550	3550	0
47	20231108	194100	208438575	3550	3550	3550	3550	0
48	20231108	194000	208438575	3550	3550	3550	3550	0
49	20231108	193900	208438575	3550	3550	3550	3550	0
50	20231108	193800	208438575	3550	3550	3550	3550	0
51	20231108	193700	208438575	3550	3550	3550	3550	0
52	20231108	193600	208438575	3550	3550	3550	3550	0
53	20231108	193500	208438575	3550	3550	3550	3550	0
54	20231108	193400	208438575	3550	3550	3550	3550	0
55	20231108	193300	208438575	3550	3550	3550	3550	0
56	20231108	193200	208438575	3550	3550	3550	3550	0
57	20231108	193100	208438575	3550	3550	3550	3550	0
58	20231108	193000	208438575	3550	3550	3550	3550	0
59	20231108	192900	208438575	3550	3550	3550	3550	0
60	20231108	192800	208438575	3550	3550	3550	3550	0
61	20231108	192700	208438575	3550	3550	3550	3550	0
62	20231108	192600	208438575	3550	3550	3550	3550	614
63	20231108	192500	208438575	3550	3550	3550	3550	0
64	20231108	192400	208438575	3550	3550	3550	3550	0
65	20231108	192300	208438575	3550	3550	3550	3550	0
66	20231108	192200	208438575	3550	3550	3550	3550	0
67	20231108	192100	208438575	3550	3550	3550	3550	0
68	20231108	192000	208438575	3550	3550	3550	3550	0
69	20231108	191900	208438575	3550	3550	3550	3550	0
70	20231108	191800	208438575	3550	3550	3550	3550	0
71	20231108	191700	208438575	3550	3550	3550	3550	0
72	20231108	191600	208438575	3550	3550	3550	3550	0
73	20231108	191500	208438575	3550	3550	3550	3550	0
74	20231108	191400	208438575	3550	3550	3550	3550	0
75	20231108	191300	208438575	3550	3550	3550	3550	0
76	20231108	191200	208438575	3550	3550	3550	3550	0
77	20231108	191100	208438575	3550	3550	3550	3550	0
78	20231108	191000	208438575	3550	3550	3550	3550	0
79	20231108	190900	208438575	3550	3550	3550	3550	0
80	20231108	190800	208438575	3550	3550	3550	3550	0
81	20231108	190700	208438575	3550	3550	3550	3550	0
82	20231108	190600	208438575	3550	3550	3550	3550	0
83	20231108	190500	208438575	3550	3550	3550	3550	0
84	20231108	190400	208438575	3550	3550	3550	3550	0
85	20231108	190300	208438575	3550	3550	3550	3550	0
86	20231108	190200	208438575	3550	3550	3550	3550	0
87	20231108	190100	208438575	3550	3550	3550	3550	0
88	20231108	190000	208438575	3550	3550	3550	3550	0
89	20231108	185900	208438575	3550	3550	3550	3550	0
90	20231108	185800	208438575	3550	3550	3550	3550	0
91	20231108	185700	208438575	3550	3550	3550	3550	0
92	20231108	185600	208438575	3550	3550	3550	3550	614
93	20231108	185500	208438575	3550	3550	3550	3550	0
94	20231108	185400	208438575	3550	3550	3550	3550	0
95	20231108	185300	208438575	3550	3550	3550	3550	0
96	20231108	185200	208438575	3550	3550	3550	3550	0
97	20231108	185100	208438575	3550	3550	3550	3550	0
98	20231108	185000	208438575	3550	3550	3550	3550	0
99	20231108	184900	208438575	3550	3550	3550	3550	0
100	20231108	184800	208438575	3550	3550	3550	3550	0
101	20231108	184700	208438575	3550	3550	3550	3550	0
102	20231108	184600	208438575	3550	3550	3550	3550	0
103	20231108	184500	208438575	3550	3550	3550	3550	0
104	20231108	184400	208438575	3550	3550	3550	3550	0
105	20231108	184300	208438575	3550	3550	3550	3550	0
106	20231108	184200	208438575	3550	3550	3550	3550	0
107	20231108	184100	208438575	3550	3550	3550	3550	0
108	20231108	184000	208438575	3550	3550	3550	3550	0
109	20231108	183900	208438575	3550	3550	3550	3550	0
110	20231108	183800	208438575	3550	3550	3550	3550	0
111	20231108	183700	208438575	3550	3550	3550	3550	0
112	20231108	183600	208438575	3550	3550	3550	3550	0
113	20231108	183500	208438575	3550	3550	3550	3550	0
114	20231108	183400	208438575	3550	3550	3550	3550	0
115	20231108	183300	208438575	3550	3550	3550	3550	0
116	20231108	183200	208438575	3550	3550	3550	3550	0
117	20231108	183100	208438575	3550	3550	3550	3550	0
118	20231108	183000	208438575	3550	3550	3550	3550	0
119	20231108	182900	208438575	3550	3550	3550	3550	0
120	20231108	182800	208438575	3550	3550	3550	3550	0
121	20231108	182700	208438575	3550	3550	3550	3550	0
122	20231108	182600	208438575	3550	3550	3550	3550	614
123	20231108	182500	208438575	3550	3550	3550	3550	0
124	20231108	182400	208438575	3550	3550	3550	3550	0
125	20231108	182300	208438575	3550	3550	3550	3550	0
126	20231108	182200	208438575	3550	3550	3550	3550	0
127	20231108	182100	208438575	3550	3550	3550	3550	0
128	20231108	182000	208438575	3550	3550	3550	3550	0
129	20231108	181900	208438575	3550	3550	3550	3550	0
130	20231108	181800	208438575	3550	3550	3550	3550	0
131	20231108	181700	208438575	3550	3550	3550	3550	0
132	20231108	181600	208438575	3550	3550	3550	3550	0
133	20231108	181500	208438575	3550	3550	3550	3550	0
134	20231108	181400	208438575	3550	3550	3550	3550	0
135	20231108	181300	208438575	3550	3550	3550	3550	0
136	20231108	181200	208438575	3550	3550	3550	3550	0
137	20231108	181100	208438575	3550	3550	3550	3550	0
138	20231108	181000	208438575	3550	3550	3550	3550	0
139	20231108	180900	208438575	3550	3550	3550	3550	0
140	20231108	180800	208438575	3550	3550	3550	3550	0
141	20231108	180700	208438575	3550	3550	3550	3550	0
142	20231108	180600	208438575	3550	3550	3550	3550	0
143	20231108	180500	208438575	3550	3550	3550	3550	0
144	20231108	180400	208438575	3550	3550	3550	3550	0
145	20231108	180300	208438575	3550	3550	3550	3550	0
146	20231108	180200	208438575	3550	3550	3550	3550	0
147	20231108	180100	208438575	3550	3550	3550	3550	0
148	20231108	180000	208438575	3550	3550	3550	3550	0
149	20231108	175900	208438575	3550	3550	3550	3550	0
150	20231108	175800	208438575	3550	3550	3550	3550	0
151	20231108	175700	208438575	3550	3550	3550	3550	0
152	20231108	175600	208438575	3550	3550	3550	3550	614
153	20231108	175500	208438575	3550	3550	3550	3550	0
154	20231108	175400	208438575	3550	3550	3550	3550	0
155	20231108	175300	208438575	3550	3550	3550	3550	0
156	20231108	175200	208438575	3550	3550	3550	3550	0
157	20231108	175100	208438575	3550	3550	3550	3550	0
158	20231108	175000	208438575	3550	3550	3550	3550	0
159	20231108	174900	208438575	3550	3550	3550	3550	0
160	20231108	174800	208438575	3550	3550	3550	3550	0
161	20231108	174700	208438575	3550	3550	3550	3550	0
162	20231108	174600	208438575	3550	3550	3550	3550	0
163	20231108	174500	208438575	3550	3550	3550	3550	0
164	20231108	174400	208438575	3550	3550	3550	3550	0
165	20231108	174300	208438575	3550	3550	3550	3550	0
166	20231108	174200	208438575	3550	3550	3550	3550	0
167	20231108	174100	208438575	3550	3550	3550	3550	0
168	20231108	174000	208438575	3550	3550	3550	3550	0
169	20231108	173900	208438575	3550	3550	3550	3550	0
170	20231108	173800	208438575	3550	3550	3550	3550	0
171	20231108	173700	208438575	3550	3550	3550	3550	0
172	20231108	173600	208438575	3550	3550	3550	3550	0
173	20231108	173500	208438575	3550	3550	3550	3550	0
174	20231108	173400	208438575	3550	3550	3550	3550	0
175	20231108	173300	208438575	3550	3550	3550	3550	0
176	20231108	173200	208438575	3550	3550	3550	3550	0
177	20231108	173100	208438575	3550	3550	3550	3550	0
178	20231108	173000	208438575	3550	3550	3550	3550	0
179	20231108	172900	208438575	3550	3550	3550	3550	0
180	20231108	172800	208438575	3550	3550	3550	3550	0
181	20231108	172700	208438575	3550	3550	3550	3550	0
182	20231108	172600	208438575	3550	3550	3550	3550	614
183	20231108	172500	208438575	3550	3550	3550	3550	0
184	20231108	172400	208438575	3550	3550	3550	3550	0
185	20231108	172300	208438575	3550	3550	3550	3550	0
186	20231108	172200	208438575	3550	3550	3550	3550	0
187	20231108	172100	208438575	3550	3550	3550	3550	0
188	20231108	172000	208438575	3550	3550	3550	3550	0
189	20231108	171900	208438575	3550	3550	3550	3550	0
190	20231108	171800	208438575	3550	3550	3550	3550	0
191	20231108	171700	208438575	3550	3550	3550	3550	0
192	20231108	171600	208438575	3550	3550	3550	3550	0
193	20231108	171500	208438575	3550	3550	3550	3550	0
194	20231108	171400	208438575	3550	3550	3550	3550	0
195	20231108	171300	208438575	3550	3550	3550	3550	0
196	20231108	171200	208438575	3550	3550	3550	3550	0
197	20231108	171100	208438575	3550	3550	3550	3550	0
198	20231108	171000	208438575	3550	3550	3550	3550	0
199	20231108	170900	208438575	3550	3550	3550	3550	0
200	20231108	170800	208438575	3550	3550	3550	3550	0
201	20231108	170700	208438575	3550	3550	3550	3550	0
202	20231108	170600	208438575	3550	3550	3550	3550	0
203	20231108	170500	208438575	3550	3550	3550	3550	0
204	20231108	170400	208438575	3550	3550	3550	3550	0
205	20231108	170300	208438575	3550	3550	3550	3550	0
206	20231108	170200	208438575	3550	3550	3550	3550	0
207	20231108	170100	208438575	3550	3550	3550	3550	0
208	20231108	170000	208438575	3550	3550	3550	3550	0
209	20231108	165900	208438575	3550	3550	3550	3550	0
210	20231108	165800	208438575	3550	3550	3550	3550	0
211	20231108	165700	208438575	3550	3550	3550	3550	0
212	20231108	165600	208438575	3550	3550	3550	3550	614
213	20231108	165500	208438575	3550	3550	3550	3550	0
214	20231108	165400	208438575	3550	3550	3550	3550	0
215	20231108	165300	208438575	3550	3550	3550	3550	0
216	20231108	165200	208438575	3550	3550	3550	3550	0
217	20231108	165100	208438575	3550	3550	3550	3550	0
218	20231108	165000	208438575	3550	3550	3550	3550	0
219	20231108	164900	208438575	3550	3550	3550	3550	0
220	20231108	164800	208438575	3550	3550	3550	3550	0
221	20231108	164700	208438575	3550	3550	3550	3550	0
222	20231108	164600	208438575	3550	3550	3550	3550	0
223	20231108	164500	208438575	3550	3550	3550	3550	0
224	20231108	164400	208438575	3550	3550	3550	3550	0
225	20231108	164300	208438575	3550	3550	3550	3550	0
226	20231108	164200	208438575	3550	3550	3550	3550	0
227	20231108	164100	208438575	3550	3550	3550	3550	0
228	20231108	164000	208438575	3550	3550	3550	3550	0
229	20231108	163900	208438575	3550	3550	3550	3550	0
230	20231108	163800	208438575	3550	3550	3550	3550	0
231	20231108	163700	208438575	3550	3550	3550	3550	0
232	20231108	163600	208438575	3550	3550	3550	3550	0
233	20231108	163500	208438575	3550	3550	3550	3550	0
234	20231108	163400	208438575	3550	3550	3550	3550	0
235	20231108	163300	208438575	3550	3550	3550	3550	0
236	20231108	163200	208438575	3550	3550	3550	3550	0
237	20231108	163100	208438575	3550	3550	3550	3550	0
238	20231108	163000	208438575	3550	3550	3550	3550	0
239	20231108	162900	208438575	3550	3550	3550	3550	0
240	20231108	162800	208438575	3550	3550	3550	3550	0
241	20231108	162700	208438575	3550	3550	3550	3550	0
242	20231108	162600	208438575	3550	3550	3550	3550	614
243	20231108	162500	208438575	3550	3550	3550	3550	0
244	20231108	162400	208438575	3550	3550	3550	3550	0
245	20231108	162300	208438575	3550	3550	3550	3550	0
246	20231108	162200	208438575	3550	3550	3550	3550	0
247	20231108	162100	208438575	3550	3550	3550	3550	0
248	20231108	162000	208438575	3550	3550	3550	3550	0
249	20231108	161900	208438575	3550	3550	3550	3550	0
250	20231108	161800	208438575	3550	3550	3550	3550	0
251	20231108	161700	208438575	3550	3550	3550	3550	0
252	20231108	161600	208438575	3550	3550	3550	3550	0
253	20231108	161500	208438575	3550	3550	3550	3550	0
254	20231108	161400	208438575	3550	3550	3550	3550	0
255	20231108	161300	208438575	3550	3550	3550	3550	0
256	20231108	161200	208438575	3550	3550	3550	3550	0
257	20231108	161100	208438575	3550	3550	3550	3550	0
258	20231108	161000	208438575	3550	3550	3550	3550	0
259	20231108	160900	208438575	3550	3550	3550	3550	0
260	20231108	160800	208438575	3550	3550	3550	3550	0
261	20231108	160700	208438575	3550	3550	3550	3550	0
262	20231108	160600	208438575	3550	3550	3550	3550	0
263	20231108	160500	208438575	3550	3550	3550	3550	0
264	20231108	160400	208438575	3550	3550	3550	3550	0
265	20231108	160300	208438575	3550	3550	3550	3550	0
266	20231108	160200	208438575	3550	3550	3550	3550	0
267	20231108	160100	208438575	3550	3550	3550	3550	0
268	20231108	160000	208438575	3550	3550	3550	3550	0
269	20231108	155900	208438575	3550	3550	3550	3550	0
270	20231108	155800	208438575	3550	3550	3550	3550	0
271	20231108	155700	208438575	3550	3550	3550	3550	0
272	20231108	155600	208438575	3550	3550	3550	3550	614
273	20231108	155500	208438575	3550	3550	3550	3550	0
274	20231108	155400	208438575	3550	3550	3550	3550	0
275	20231108	155300	208438575	3550	3550	3550	3550	0
276	20231108	155200	208438575	3550	3550	3550	3550	0
277	20231108	155100	208438575	3550	3550	3550	3550	0
278	20231108	155000	208438575	3550	3550	3550	3550	0
279	20231108	154900	208438575	3550	3550	3550	3550	0
280	20231108	154800	208438575	3550	3550	3550	3550	0
281	20231108	154700	208438575	3550	3550	3550	3550	0
282	20231108	154600	208438575	3550	3550	3550	3550	0
283	20231108	154500	208438575	3550	3550	3550	3550	0
284	20231108	154400	208438575	3550	3550	3550	3550	0
285	20231108	154300	208438575	3550	3550	3550	3550	0
286	20231108	154200	208438575	3550	3550	3550	3550	0
287	20231108	154100	208438575	3550	3550	3550	3550	0
288	20231108	154000	208438575	3550	3550	3550	3550	0
289	20231108	153900	208438575	3550	3550	3550	3550	0
290	20231108	153800	208438575	3550	3550	3550	3550	0
291	20231108	153700	208438575	3550	3550	3550	3550	0
292	20231108	153600	208438575	3550	3550	3550	3550	0
293	20231108	153500	208438575	3550	3550	3550	3550	0
294	20231108	153400	208438575	3550	3550	3550	3550	0
295	20231108	153300	208438575	3550	3550	3550	3550	0
296	20231108	153200	208438575	3550	3550	3550	3550	0
297	20231108	153100	208438575	3550	3550	3550	3550	0
298	20231108	153000	208438575	3550	3550	3550	3550	614
299	20231108	152900	206258875	3565	3565	3565	3565	0
300	20231108	152800	206258875	3565	3565	3565	3565	0
301	20231108	152700	206258875	3565	3565	3565	3565	0
302	20231108	152600	206258875	3565	3565	3565	3565	0
303	20231108	152500	206258875	3565	3565	3565	3565	0
304	20231108	152400	206258875	3565	3565	3565	3565	0
305	20231108	152300	206258875	3565	3565	3565	3565	0
306	20231108	152200	206258875	3565	3565	3565	3565	0
307	20231108	152100	206258875	3565	3565	3565	3565	0
308	20231108	152000	206258875	3565	3565	3565	3565	0
309	20231108	151900	206258875	3565	3555	3565	3555	507
310	20231108	151800	204454710	3555	3555	3555	3555	1
311	20231108	151700	204451155	3550	3550	3550	3550	14
312	20231108	151600	204401455	3550	3550	3550	3550	1263
313	20231108	151500	199917805	3550	3550	3550	3550	0
314	20231108	151400	199917805	3550	3550	3550	3550	28
315	20231108	151300	199818405	3550	3550	3550	3550	0
316	20231108	151200	199818405	3550	3550	3550	3550	98
317	20231108	151100	199470505	3550	3550	3550	3550	679
318	20231108	151000	197060055	3545	3545	3545	3545	93
319	20231108	150900	196730370	3545	3545	3545	3545	686
320	20231108	150800	194298500	3550	3550	3550	3550	50
321	20231108	150700	194121000	3550	3550	3555	3550	2257
322	20231108	150600	186108400	3550	3545	3550	3545	353
323	20231108	150500	184855300	3545	3545	3545	3545	0
324	20231108	150400	184855300	3545	3545	3545	3545	0
325	20231108	150300	184855300	3545	3545	3545	3545	1
326	20231108	150200	184851755	3550	3550	3550	3550	0
327	20231108	150100	184851755	3550	3550	3550	3550	0
328	20231108	150000	184851755	3550	3550	3550	3550	0
329	20231108	145900	184851755	3550	3550	3550	3550	0
330	20231108	145800	184851755	3550	3550	3550	3550	0
331	20231108	145700	184851755	3550	3550	3550	3550	1
332	20231108	145600	184848205	3545	3545	3545	3545	0
333	20231108	145500	184848205	3545	3545	3545	3545	0
334	20231108	145400	184848205	3545	3545	3545	3545	0
335	20231108	145300	184848205	3545	3545	3545	3545	0
336	20231108	145200	184848205	3545	3545	3545	3545	58
337	20231108	145100	184642595	3545	3545	3545	3545	0
338	20231108	145000	184642595	3545	3545	3545	3545	22
339	20231108	144900	184564605	3545	3550	3550	3545	1122
340	20231108	144800	180581705	3555	3550	3555	3550	11
341	20231108	144700	180542605	3555	3555	3555	3555	0
342	20231108	144600	180542605	3555	3550	3555	3550	49
343	20231108	144500	180368515	3550	3545	3550	3545	575
344	20231108	144400	178330110	3550	3550	3550	3550	0
345	20231108	144300	178330110	3550	3550	3550	3550	0
346	20231108	144200	178330110	3550	3550	3550	3550	178
347	20231108	144100	177698210	3545	3555	3555	3545	4881
348	20231108	144000	160386990	3550	3550	3550	3550	0
349	20231108	143900	160386990	3550	3550	3550	3550	0
350	20231108	143800	160386990	3550	3550	3550	3550	418
351	20231108	143700	158903090	3550	3545	3550	3545	1686
352	20231108	143600	152921220	3540	3540	3540	3540	0
353	20231108	143500	152921220	3540	3540	3540	3540	0
354	20231108	143400	152921220	3540	3535	3540	3535	201
355	20231108	143300	152210680	3535	3540	3540	3535	436
356	20231108	143200	150669405	3550	3550	3550	3550	0
357	20231108	143100	150669405	3550	3540	3550	3540	6
358	20231108	143000	150648155	3540	3540	3540	3540	282
359	20231108	142900	149649875	3540	3540	3540	3540	23
360	20231108	142800	149568455	3540	3540	3540	3540	15
361	20231108	142700	149515355	3540	3540	3540	3540	5
362	20231108	142600	149497655	3540	3540	3540	3540	5
363	20231108	142500	149479955	3540	3540	3540	3540	0
364	20231108	142400	149479955	3540	3540	3540	3540	0
365	20231108	142300	149479955	3540	3540	3540	3540	0
366	20231108	142200	149479955	3540	3540	3540	3540	0
367	20231108	142100	149479955	3540	3540	3540	3540	0
368	20231108	142000	149479955	3540	3540	3540	3540	1
369	20231108	141900	149476415	3540	3540	3540	3540	2
370	20231108	141800	149469335	3535	3535	3535	3535	0
371	20231108	141700	149469335	3535	3535	3535	3535	0
372	20231108	141600	149469335	3535	3535	3535	3535	67
373	20231108	141500	149232490	3540	3540	3540	3540	0
374	20231108	141400	149232490	3540	3540	3540	3540	3
375	20231108	141300	149221870	3540	3540	3540	3540	0
376	20231108	141200	149221870	3540	3540	3540	3540	2
377	20231108	141100	149214790	3535	3535	3535	3535	0
378	20231108	141000	149214790	3535	3535	3535	3535	0
379	20231108	140900	149214790	3535	3540	3540	3535	2
380	20231108	140800	149207715	3555	3555	3555	3555	5
381	20231108	140700	149189940	3555	3555	3555	3555	0
382	20231108	140600	149189940	3555	3555	3555	3555	0
383	20231108	140500	149189940	3555	3555	3555	3555	0
384	20231108	140400	149189940	3555	3555	3555	3555	0
385	20231108	140300	149189940	3555	3550	3555	3550	50
386	20231108	140200	149012435	3535	3540	3540	3535	306
387	20231108	140100	147930185	3545	3545	3545	3545	1
388	20231108	140000	147926640	3540	3550	3555	3540	233
389	20231108	135900	147098920	3545	3550	3550	3545	40
390	20231108	135800	146957005	3540	3540	3540	3540	0
391	20231108	135700	146957005	3540	3540	3540	3540	1
392	20231108	135600	146953465	3545	3545	3545	3545	0
393	20231108	135500	146953465	3545	3545	3545	3545	0
394	20231108	135400	146953465	3545	3545	3545	3545	1
395	20231108	135300	146949920	3535	3535	3535	3535	0
396	20231108	135200	146949920	3535	3545	3545	3535	32
397	20231108	135100	146836655	3555	3555	3555	3555	0
398	20231108	135000	146836655	3555	3555	3555	3555	5
399	20231108	134900	146818880	3560	3560	3560	3560	53
400	20231108	134800	146630200	3550	3550	3550	3550	0
401	20231108	134700	146630200	3550	3550	3550	3550	0
402	20231108	134600	146630200	3550	3550	3550	3550	1
403	20231108	134500	146626650	3560	3560	3560	3560	1
404	20231108	134400	146623090	3535	3560	3560	3535	25
405	20231108	134300	146534520	3550	3550	3550	3550	0
406	20231108	134200	146534520	3550	3550	3550	3550	0
407	20231108	134100	146534520	3550	3550	3550	3550	0
408	20231108	134000	146534520	3550	3550	3550	3550	1
409	20231108	133900	146530970	3560	3560	3560	3560	0
410	20231108	133800	146530970	3560	3560	3560	3560	0
411	20231108	133700	146530970	3560	3560	3560	3560	21
412	20231108	133600	146456210	3555	3540	3555	3540	119
413	20231108	133500	146034305	3540	3540	3540	3540	10
414	20231108	133400	145998905	3540	3540	3540	3540	0
415	20231108	133300	145998905	3540	3540	3540	3540	0
416	20231108	133200	145998905	3540	3535	3540	3535	37
417	20231108	133100	145868105	3530	3535	3545	3530	1048
418	20231108	133000	142163345	3535	3545	3545	3535	179
419	20231108	132900	141530325	3545	3545	3545	3545	0
420	20231108	132800	141530325	3545	3545	3545	3545	3
421	20231108	132700	141519690	3535	3535	3535	3535	0
422	20231108	132600	141519690	3535	3535	3535	3535	0
423	20231108	132500	141519690	3535	3540	3540	3535	1387
424	20231108	132400	136609715	3540	3540	3540	3535	2637
425	20231108	132300	127274850	3560	3560	3560	3560	0
426	20231108	132200	127274850	3560	3560	3560	3560	0
427	20231108	132100	127274850	3560	3560	3560	3560	0
428	20231108	132000	127274850	3560	3560	3560	3560	0
429	20231108	131900	127274850	3560	3560	3560	3560	0
430	20231108	131800	127274850	3560	3560	3560	3560	1
431	20231108	131700	127271290	3545	3545	3545	3545	0
432	20231108	131600	127271290	3545	3545	3545	3545	0
433	20231108	131500	127271290	3545	3545	3545	3545	100
434	20231108	131400	126916790	3535	3550	3550	3535	2355
435	20231108	131300	118576540	3560	3560	3560	3560	0
436	20231108	131200	118576540	3560	3560	3560	3560	500
437	20231108	131100	116796540	3560	3560	3560	3560	1
438	20231108	131000	116792980	3560	3560	3560	3560	1
439	20231108	130900	116789420	3560	3560	3560	3560	0
440	20231108	130800	116789420	3560	3560	3560	3560	5
441	20231108	130700	116771620	3545	3545	3545	3545	0
442	20231108	130600	116771620	3545	3550	3550	3545	200
443	20231108	130500	116062600	3560	3560	3560	3560	0
444	20231108	130400	116062600	3560	3560	3560	3560	0
445	20231108	130300	116062600	3560	3560	3560	3560	0
446	20231108	130200	116062600	3560	3560	3560	3560	0
447	20231108	130100	116062600	3560	3560	3560	3560	0
448	20231108	130000	116062600	3560	3560	3560	3560	56
449	20231108	125900	115863240	3560	3560	3560	3560	562
450	20231108	125800	113862520	3560	3560	3560	3560	0
451	20231108	125700	113862520	3560	3560	3560	3560	0
452	20231108	125600	113862520	3560	3560	3560	3560	0
453	20231108	125500	113862520	3560	3560	3560	3560	0
454	20231108	125400	113862520	3560	3560	3560	3560	0
455	20231108	125300	113862520	3560	3560	3560	3560	0
456	20231108	125200	113862520	3560	3560	3560	3560	2
457	20231108	125100	113855400	3560	3560	3560	3560	0
458	20231108	125000	113855400	3560	3560	3560	3560	0
459	20231108	124900	113855400	3560	3560	3560	3560	1
460	20231108	124800	113851840	3545	3545	3545	3545	0
461	20231108	124700	113851840	3545	3545	3545	3545	0
462	20231108	124600	113851840	3545	3545	3545	3545	1475
463	20231108	124500	108622965	3560	3560	3560	3560	1
464	20231108	124400	108619405	3545	3545	3545	3545	0
465	20231108	124300	108619405	3545	3545	3545	3545	14
466	20231108	124200	108569775	3560	3560	3560	3560	0
467	20231108	124100	108569775	3560	3560	3560	3560	0
468	20231108	124000	108569775	3560	3560	3560	3560	0
469	20231108	123900	108569775	3560	3560	3560	3560	0
470	20231108	123800	108569775	3560	3560	3560	3560	0
471	20231108	123700	108569775	3560	3545	3565	3545	3
472	20231108	123600	108559105	3550	3550	3550	3550	604
473	20231108	123500	106414905	3555	3555	3555	3555	0
474	20231108	123400	106414905	3555	3555	3555	3555	0
475	20231108	123300	106414905	3555	3555	3555	3555	108
476	20231108	123200	106030965	3555	3555	3555	3555	0
477	20231108	123100	106030965	3555	3555	3555	3555	14
478	20231108	123000	105981195	3550	3560	3560	3550	546
479	20231108	122900	104040190	3565	3565	3565	3565	0
480	20231108	122800	104040190	3565	3565	3565	3565	0
481	20231108	122700	104040190	3565	3565	3565	3565	0
482	20231108	122600	104040190	3565	3565	3565	3565	285
483	20231108	122500	103024165	3565	3565	3565	3565	0
484	20231108	122400	103024165	3565	3565	3565	3565	0
485	20231108	122300	103024165	3565	3565	3565	3565	0
486	20231108	122200	103024165	3565	3565	3565	3565	0
487	20231108	122100	103024165	3565	3565	3565	3565	0
488	20231108	122000	103024165	3565	3565	3565	3565	1
489	20231108	121900	103020600	3555	3555	3555	3555	0
490	20231108	121800	103020600	3555	3555	3555	3555	0
491	20231108	121700	103020600	3555	3555	3555	3555	0
492	20231108	121600	103020600	3555	3555	3555	3555	0
493	20231108	121500	103020600	3555	3555	3555	3555	0
494	20231108	121400	103020600	3555	3555	3555	3555	1
495	20231108	121300	103017045	3560	3560	3560	3560	15
496	20231108	121200	102963645	3570	3570	3570	3570	0
497	20231108	121100	102963645	3570	3570	3570	3570	0
498	20231108	121000	102963645	3570	3570	3570	3570	0
499	20231108	120900	102963645	3570	3570	3570	3570	0
500	20231108	120800	102963645	3570	3570	3570	3570	0
501	20231108	120700	102963645	3570	3570	3570	3570	1
502	20231108	120600	102960075	3555	3555	3555	3555	0
503	20231108	120500	102960075	3555	3555	3555	3555	48
504	20231108	120400	102789435	3570	3570	3570	3570	150
505	20231108	120300	102253935	3570	3570	3570	3570	0
506	20231108	120200	102253935	3570	3570	3570	3570	500
507	20231108	120100	100468935	3570	3570	3570	3570	0
508	20231108	120000	100468935	3570	3570	3570	3570	0
509	20231108	115900	100468935	3570	3570	3570	3570	0
510	20231108	115800	100468935	3570	3570	3570	3555	190
511	20231108	115700	99790660	3570	3570	3570	3570	60
512	20231108	115600	99576460	3570	3565	3570	3565	54
513	20231108	115500	99383920	3565	3565	3565	3565	1
514	20231108	115400	99380355	3555	3555	3555	3555	0
515	20231108	115300	99380355	3555	3555	3555	3555	0
516	20231108	115200	99380355	3555	3555	3555	3555	0
517	20231108	115100	99380355	3555	3555	3555	3555	20
518	20231108	115000	99309255	3565	3565	3565	3565	0
519	20231108	114900	99309255	3565	3565	3565	3565	0
520	20231108	114800	99309255	3565	3565	3565	3565	3
521	20231108	114700	99298560	3555	3560	3560	3555	15
522	20231108	114600	99245165	3560	3560	3560	3560	0
523	20231108	114500	99245165	3560	3560	3560	3560	0
524	20231108	114400	99245165	3560	3560	3560	3560	166
525	20231108	114300	98654205	3555	3560	3560	3555	34
526	20231108	114200	98533330	3555	3555	3555	3555	1
527	20231108	114100	98529775	3545	3545	3545	3545	0
528	20231108	114000	98529775	3545	3545	3545	3545	0
529	20231108	113900	98529775	3545	3545	3545	3545	0
530	20231108	113800	98529775	3545	3545	3545	3545	0
531	20231108	113700	98529775	3545	3545	3545	3545	0
532	20231108	113600	98529775	3545	3550	3550	3545	5
533	20231108	113500	98512030	3545	3555	3555	3545	1068
534	20231108	113400	94722270	3550	3550	3550	3550	0
535	20231108	113300	94722270	3550	3550	3550	3550	1
536	20231108	113200	94718720	3555	3555	3555	3555	0
537	20231108	113100	94718720	3555	3555	3555	3555	0
538	20231108	113000	94718720	3555	3555	3555	3555	0
539	20231108	112900	94718720	3555	3555	3555	3555	0
540	20231108	112800	94718720	3555	3555	3555	3555	50
541	20231108	112700	94540970	3545	3550	3550	3545	501
542	20231108	112600	92763390	3550	3560	3560	3550	436
543	20231108	112500	91213410	3560	3560	3560	3560	0
544	20231108	112400	91213410	3560	3560	3560	3560	1
545	20231108	112300	91209850	3555	3560	3560	3555	2
546	20231108	112200	91202735	3555	3555	3555	3555	0
547	20231108	112100	91202735	3555	3560	3565	3555	182
548	20231108	112000	90554670	3560	3560	3560	3560	350
549	20231108	111900	89308670	3555	3555	3555	3555	1
550	20231108	111800	89305115	3560	3560	3560	3560	1
551	20231108	111700	89301555	3570	3570	3570	3555	13
552	20231108	111600	89255160	3570	3555	3570	3555	293
553	20231108	111500	88211945	3555	3560	3560	3555	227
554	20231108	111400	87403830	3560	3560	3560	3560	93
555	20231108	111300	87072750	3560	3560	3560	3560	18
556	20231108	111200	87008670	3560	3560	3560	3560	0
557	20231108	111100	87008670	3560	3555	3560	3555	196
558	20231108	111000	86311545	3560	3560	3560	3560	0
559	20231108	110900	86311545	3560	3560	3560	3560	0
560	20231108	110800	86311545	3560	3560	3560	3560	0
561	20231108	110700	86311545	3560	3560	3560	3560	0
562	20231108	110600	86311545	3560	3560	3560	3560	0
563	20231108	110500	86311545	3560	3560	3560	3560	10
564	20231108	110400	86275945	3570	3570	3570	3570	0
565	20231108	110300	86275945	3570	3570	3570	3570	0
566	20231108	110200	86275945	3570	3570	3570	3570	0
567	20231108	110100	86275945	3570	3570	3570	3570	1
568	20231108	110000	86272375	3545	3570	3570	3545	8
569	20231108	105900	86243860	3545	3560	3560	3545	781
570	20231108	105800	83468755	3555	3565	3565	3555	24
571	20231108	105700	83383315	3570	3570	3570	3570	1
572	20231108	105600	83379745	3570	3570	3570	3570	0
573	20231108	105500	83379745	3570	3570	3570	3570	0
574	20231108	105400	83379745	3570	3570	3570	3570	0
575	20231108	105300	83379745	3570	3570	3570	3570	0
576	20231108	105200	83379745	3570	3570	3570	3570	0
577	20231108	105100	83379745	3570	3570	3570	3570	4
578	20231108	105000	83365465	3570	3570	3570	3570	0
579	20231108	104900	83365465	3570	3570	3570	3570	7
580	20231108	104800	83340475	3570	3570	3570	3570	0
581	20231108	104700	83340475	3570	3570	3570	3570	0
582	20231108	104600	83340475	3570	3570	3570	3570	1
583	20231108	104500	83336905	3565	3565	3565	3565	0
584	20231108	104400	83336905	3565	3565	3565	3565	101
585	20231108	104300	82976840	3570	3570	3570	3570	1
586	20231108	104200	82973270	3570	3570	3570	3570	0
587	20231108	104100	82973270	3570	3570	3570	3570	0
588	20231108	104000	82973270	3570	3565	3570	3565	2
589	20231108	103900	82966135	3570	3570	3570	3570	0
590	20231108	103800	82966135	3570	3570	3570	3570	0
591	20231108	103700	82966135	3570	3570	3570	3570	1
592	20231108	103600	82962565	3570	3570	3570	3570	0
593	20231108	103500	82962565	3570	3570	3570	3570	31
594	20231108	103400	82851895	3570	3570	3570	3570	0
595	20231108	103300	82851895	3570	3570	3570	3570	0
596	20231108	103200	82851895	3570	3570	3570	3570	4
597	20231108	103100	82837615	3570	3570	3570	3570	1
598	20231108	103000	82834045	3565	3565	3565	3565	0
599	20231108	102900	82834045	3565	3565	3565	3565	0
600	20231108	102800	82834045	3565	3565	3565	3565	0
601	20231108	102700	82834045	3565	3565	3565	3565	0
602	20231108	102600	82834045	3565	3565	3565	3565	0
603	20231108	102500	82834045	3565	3565	3565	3565	11
604	20231108	102400	82794830	3560	3560	3560	3560	0
605	20231108	102300	82794830	3560	3565	3565	3560	3
606	20231108	102200	82784145	3550	3550	3550	3550	0
607	20231108	102100	82784145	3550	3555	3555	3550	1619
608	20231108	102000	77035365	3555	3565	3565	3555	1164
609	20231108	101900	72896845	3570	3570	3570	3570	0
610	20231108	101800	72896845	3570	3570	3570	3570	1
611	20231108	101700	72893275	3560	3570	3570	3560	1000
612	20231108	101600	69333215	3575	3575	3575	3575	0
613	20231108	101500	69333215	3575	3575	3575	3575	10
614	20231108	101400	69297465	3575	3575	3575	3575	249
615	20231108	101300	68407290	3590	3585	3590	3585	33
616	20231108	101200	68288980	3575	3575	3575	3575	0
617	20231108	101100	68288980	3575	3575	3575	3575	253
618	20231108	101000	67384505	3575	3575	3575	3575	27
619	20231108	100900	67287980	3575	3575	3575	3575	0
620	20231108	100800	67287980	3575	3575	3575	3575	1
621	20231108	100700	67284405	3575	3575	3575	3575	0
622	20231108	100600	67284405	3575	3575	3575	3575	1
623	20231108	100500	67280830	3575	3575	3575	3575	0
624	20231108	100400	67280830	3575	3575	3575	3575	1
625	20231108	100300	67277255	3550	3550	3550	3550	0
626	20231108	100200	67277255	3550	3550	3550	3550	0
627	20231108	100100	67277255	3550	3565	3570	3550	3179
628	20231108	100000	55983165	3570	3565	3570	3565	14
629	20231108	095900	55933235	3570	3575	3575	3570	336
630	20231108	095800	54733675	3575	3575	3575	3575	29
631	20231108	095700	54630000	3575	3575	3575	3575	0
632	20231108	095600	54630000	3575	3575	3575	3575	0
633	20231108	095500	54630000	3575	3575	3575	3575	0
634	20231108	095400	54630000	3575	3575	3575	3575	3
635	20231108	095300	54619275	3575	3585	3585	3575	23
636	20231108	095200	54536965	3600	3600	3600	3600	1
637	20231108	095100	54533365	3600	3575	3600	3570	327
638	20231108	095000	53365815	3570	3570	3570	3570	0
639	20231108	094900	53365815	3570	3580	3580	3570	620
640	20231108	094800	51149300	3605	3590	3605	3580	2413
641	20231108	094700	42504960	3590	3595	3595	3590	314
642	20231108	094600	41377495	3600	3605	3605	3600	73
643	20231108	094500	41114390	3605	3610	3615	3605	38
644	20231108	094400	40977220	3615	3610	3615	3610	301
645	20231108	094300	39890595	3610	3600	3610	3600	1507
646	20231108	094200	34452880	3605	3595	3605	3580	290
647	20231108	094100	33413850	3600	3600	3600	3600	0
648	20231108	094000	33413850	3600	3600	3600	3600	100
649	20231108	093900	33053850	3610	3600	3610	3595	20
650	20231108	093800	32981920	3605	3605	3605	3605	4
651	20231108	093700	32967500	3615	3615	3615	3615	0
652	20231108	093600	32967500	3615	3605	3615	3600	36
653	20231108	093500	32837780	3615	3615	3615	3615	1002
654	20231108	093400	29215550	3615	3615	3615	3615	10
655	20231108	093300	29179400	3615	3615	3615	3615	11
656	20231108	093200	29139635	3615	3615	3615	3615	13
657	20231108	093100	29092640	3620	3620	3620	3620	0
658	20231108	093000	29092640	3620	3600	3620	3600	829
659	20231108	092900	26108120	3600	3600	3600	3600	12
660	20231108	092800	26064920	3600	3600	3600	3600	0
661	20231108	092700	26064920	3600	3600	3600	3600	3
662	20231108	092600	26054120	3600	3600	3600	3600	204
663	20231108	092500	25319720	3600	3600	3600	3600	0
664	20231108	092400	25319720	3600	3580	3600	3580	195
665	20231108	092300	24621275	3585	3605	3605	3585	62
666	20231108	092200	24398745	3585	3595	3595	3585	41
667	20231108	092100	24251665	3605	3605	3605	3605	8
668	20231108	092000	24222825	3610	3610	3610	3610	0
669	20231108	091900	24222825	3610	3610	3610	3610	0
670	20231108	091800	24222825	3610	3610	3610	3610	0
671	20231108	091700	24222825	3610	3610	3610	3610	0
672	20231108	091600	24222825	3610	3610	3610	3610	43
673	20231108	091500	24067595	3615	3610	3615	3610	1000
674	20231108	091400	20455925	3615	3600	3615	3595	813
675	20231108	091300	17529070	3595	3595	3595	3595	0
676	20231108	091200	17529070	3595	3595	3595	3595	0
677	20231108	091100	17529070	3595	3605	3615	3595	1673
678	20231108	091000	11506075	3605	3605	3605	3600	35
679	20231108	090900	11379925	3615	3615	3615	3615	2
680	20231108	090800	11372695	3615	3605	3615	3605	29
681	20231108	090700	11268060	3605	3600	3605	3580	363
682	20231108	090600	9965000	3605	3605	3605	3605	15
683	20231108	090500	9910925	3600	3610	3610	3600	1645
684	20231108	090400	3987085	3600	3610	3610	3600	33
685	20231108	090300	3868245	3620	3615	3620	3615	213
686	20231108	090200	3097660	3615	3615	3615	3615	1
687	20231108	090100	3094045	3625	3620	3625	3620	53
688	20231108	090000	2902180	3625	3610	3625	3600	804