KissMeData/071280/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194600	219434980	5750	5750	5750	5750	2743
3	20231108	194500	219434980	5750	5750	5750	5750	0
4	20231108	194400	219434980	5750	5750	5750	5750	0
5	20231108	194300	219434980	5750	5750	5750	5750	0
6	20231108	194200	219434980	5750	5750	5750	5750	0
7	20231108	194100	219434980	5750	5750	5750	5750	0
8	20231108	194000	219434980	5750	5750	5750	5750	0
9	20231108	193900	219434980	5750	5750	5750	5750	0
10	20231108	193800	219434980	5750	5750	5750	5750	0
11	20231108	193700	219434980	5750	5750	5750	5750	0
12	20231108	193600	219434980	5750	5750	5750	5750	0
13	20231108	193500	219434980	5750	5750	5750	5750	0
14	20231108	193400	219434980	5750	5750	5750	5750	0
15	20231108	193300	219434980	5750	5750	5750	5750	0
16	20231108	193200	219434980	5750	5750	5750	5750	0
17	20231108	193100	219434980	5750	5750	5750	5750	0
18	20231108	193000	219434980	5750	5750	5750	5750	0
19	20231108	192900	219434980	5750	5750	5750	5750	0
20	20231108	192800	219434980	5750	5750	5750	5750	0
21	20231108	192700	219434980	5750	5750	5750	5750	0
22	20231108	192600	219434980	5750	5750	5750	5750	0
23	20231108	192500	219434980	5750	5750	5750	5750	0
24	20231108	192400	219434980	5750	5750	5750	5750	0
25	20231108	192300	219434980	5750	5750	5750	5750	0
26	20231108	192200	219434980	5750	5750	5750	5750	0
27	20231108	192100	219434980	5750	5750	5750	5750	0
28	20231108	192000	219434980	5750	5750	5750	5750	0
29	20231108	191900	219434980	5750	5750	5750	5750	0
30	20231108	191800	219434980	5750	5750	5750	5750	0
31	20231108	191700	219434980	5750	5750	5750	5750	0
32	20231108	191600	219434980	5750	5750	5750	5750	2743
33	20231108	191500	219434980	5750	5750	5750	5750	0
34	20231108	191400	219434980	5750	5750	5750	5750	0
35	20231108	191300	219434980	5750	5750	5750	5750	0
36	20231108	191200	219434980	5750	5750	5750	5750	0
37	20231108	191100	219434980	5750	5750	5750	5750	0
38	20231108	191000	219434980	5750	5750	5750	5750	0
39	20231108	190900	219434980	5750	5750	5750	5750	0
40	20231108	190800	219434980	5750	5750	5750	5750	0
41	20231108	190700	219434980	5750	5750	5750	5750	0
42	20231108	190600	219434980	5750	5750	5750	5750	0
43	20231108	190500	219434980	5750	5750	5750	5750	0
44	20231108	190400	219434980	5750	5750	5750	5750	0
45	20231108	190300	219434980	5750	5750	5750	5750	0
46	20231108	190200	219434980	5750	5750	5750	5750	0
47	20231108	190100	219434980	5750	5750	5750	5750	0
48	20231108	190000	219434980	5750	5750	5750	5750	0
49	20231108	185900	219434980	5750	5750	5750	5750	0
50	20231108	185800	219434980	5750	5750	5750	5750	0
51	20231108	185700	219434980	5750	5750	5750	5750	0
52	20231108	185600	219434980	5750	5750	5750	5750	0
53	20231108	185500	219434980	5750	5750	5750	5750	0
54	20231108	185400	219434980	5750	5750	5750	5750	0
55	20231108	185300	219434980	5750	5750	5750	5750	0
56	20231108	185200	219434980	5750	5750	5750	5750	0
57	20231108	185100	219434980	5750	5750	5750	5750	0
58	20231108	185000	219434980	5750	5750	5750	5750	0
59	20231108	184900	219434980	5750	5750	5750	5750	0
60	20231108	184800	219434980	5750	5750	5750	5750	0
61	20231108	184700	219434980	5750	5750	5750	5750	0
62	20231108	184600	219434980	5750	5750	5750	5750	2743
63	20231108	184500	219434980	5750	5750	5750	5750	0
64	20231108	184400	219434980	5750	5750	5750	5750	0
65	20231108	184300	219434980	5750	5750	5750	5750	0
66	20231108	184200	219434980	5750	5750	5750	5750	0
67	20231108	184100	219434980	5750	5750	5750	5750	0
68	20231108	184000	219434980	5750	5750	5750	5750	0
69	20231108	183900	219434980	5750	5750	5750	5750	0
70	20231108	183800	219434980	5750	5750	5750	5750	0
71	20231108	183700	219434980	5750	5750	5750	5750	0
72	20231108	183600	219434980	5750	5750	5750	5750	0
73	20231108	183500	219434980	5750	5750	5750	5750	0
74	20231108	183400	219434980	5750	5750	5750	5750	0
75	20231108	183300	219434980	5750	5750	5750	5750	0
76	20231108	183200	219434980	5750	5750	5750	5750	0
77	20231108	183100	219434980	5750	5750	5750	5750	0
78	20231108	183000	219434980	5750	5750	5750	5750	0
79	20231108	182900	219434980	5750	5750	5750	5750	0
80	20231108	182800	219434980	5750	5750	5750	5750	0
81	20231108	182700	219434980	5750	5750	5750	5750	0
82	20231108	182600	219434980	5750	5750	5750	5750	0
83	20231108	182500	219434980	5750	5750	5750	5750	0
84	20231108	182400	219434980	5750	5750	5750	5750	0
85	20231108	182300	219434980	5750	5750	5750	5750	0
86	20231108	182200	219434980	5750	5750	5750	5750	0
87	20231108	182100	219434980	5750	5750	5750	5750	0
88	20231108	182000	219434980	5750	5750	5750	5750	0
89	20231108	181900	219434980	5750	5750	5750	5750	0
90	20231108	181800	219434980	5750	5750	5750	5750	0
91	20231108	181700	219434980	5750	5750	5750	5750	0
92	20231108	181600	219434980	5750	5750	5750	5750	2743
93	20231108	181500	219434980	5750	5750	5750	5750	0
94	20231108	181400	219434980	5750	5750	5750	5750	0
95	20231108	181300	219434980	5750	5750	5750	5750	0
96	20231108	181200	219434980	5750	5750	5750	5750	0
97	20231108	181100	219434980	5750	5750	5750	5750	0
98	20231108	181000	219434980	5750	5750	5750	5750	0
99	20231108	180900	219434980	5750	5750	5750	5750	0
100	20231108	180800	219434980	5750	5750	5750	5750	0
101	20231108	180700	219434980	5750	5750	5750	5750	0
102	20231108	180600	219434980	5750	5750	5750	5750	0
103	20231108	180500	219434980	5750	5750	5750	5750	0
104	20231108	180400	219434980	5750	5750	5750	5750	0
105	20231108	180300	219434980	5750	5750	5750	5750	0
106	20231108	180200	219434980	5750	5750	5750	5750	0
107	20231108	180100	219434980	5750	5750	5750	5750	0
108	20231108	180000	219434980	5750	5750	5750	5750	0
109	20231108	175900	219434980	5750	5750	5750	5750	0
110	20231108	175800	219434980	5750	5750	5750	5750	0
111	20231108	175700	219434980	5750	5750	5750	5750	0
112	20231108	175600	219434980	5750	5750	5750	5750	0
113	20231108	175500	219434980	5750	5750	5750	5750	0
114	20231108	175400	219434980	5750	5750	5750	5750	0
115	20231108	175300	219434980	5750	5750	5750	5750	0
116	20231108	175200	219434980	5750	5750	5750	5750	0
117	20231108	175100	219434980	5750	5750	5750	5750	0
118	20231108	175000	219434980	5750	5750	5750	5750	0
119	20231108	174900	219434980	5750	5750	5750	5750	0
120	20231108	174800	219434980	5750	5750	5750	5750	0
121	20231108	174700	219434980	5750	5750	5750	5750	0
122	20231108	174600	219434980	5750	5750	5750	5750	2743
123	20231108	174500	219434980	5750	5750	5750	5750	0
124	20231108	174400	219434980	5750	5750	5750	5750	0
125	20231108	174300	219434980	5750	5750	5750	5750	0
126	20231108	174200	219434980	5750	5750	5750	5750	0
127	20231108	174100	219434980	5750	5750	5750	5750	0
128	20231108	174000	219434980	5750	5750	5750	5750	0
129	20231108	173900	219434980	5750	5750	5750	5750	0
130	20231108	173800	219434980	5750	5750	5750	5750	0
131	20231108	173700	219434980	5750	5750	5750	5750	0
132	20231108	173600	219434980	5750	5750	5750	5750	0
133	20231108	173500	219434980	5750	5750	5750	5750	0
134	20231108	173400	219434980	5750	5750	5750	5750	0
135	20231108	173300	219434980	5750	5750	5750	5750	0
136	20231108	173200	219434980	5750	5750	5750	5750	0
137	20231108	173100	219434980	5750	5750	5750	5750	0
138	20231108	173000	219434980	5750	5750	5750	5750	0
139	20231108	172900	219434980	5750	5750	5750	5750	0
140	20231108	172800	219434980	5750	5750	5750	5750	0
141	20231108	172700	219434980	5750	5750	5750	5750	0
142	20231108	172600	219434980	5750	5750	5750	5750	0
143	20231108	172500	219434980	5750	5750	5750	5750	0
144	20231108	172400	219434980	5750	5750	5750	5750	0
145	20231108	172300	219434980	5750	5750	5750	5750	0
146	20231108	172200	219434980	5750	5750	5750	5750	0
147	20231108	172100	219434980	5750	5750	5750	5750	0
148	20231108	172000	219434980	5750	5750	5750	5750	0
149	20231108	171900	219434980	5750	5750	5750	5750	0
150	20231108	171800	219434980	5750	5750	5750	5750	0
151	20231108	171700	219434980	5750	5750	5750	5750	0
152	20231108	171600	219434980	5750	5750	5750	5750	2743
153	20231108	171500	219434980	5750	5750	5750	5750	0
154	20231108	171400	219434980	5750	5750	5750	5750	0
155	20231108	171300	219434980	5750	5750	5750	5750	0
156	20231108	171200	219434980	5750	5750	5750	5750	0
157	20231108	171100	219434980	5750	5750	5750	5750	0
158	20231108	171000	219434980	5750	5750	5750	5750	0
159	20231108	170900	219434980	5750	5750	5750	5750	0
160	20231108	170800	219434980	5750	5750	5750	5750	0
161	20231108	170700	219434980	5750	5750	5750	5750	0
162	20231108	170600	219434980	5750	5750	5750	5750	0
163	20231108	170500	219434980	5750	5750	5750	5750	0
164	20231108	170400	219434980	5750	5750	5750	5750	0
165	20231108	170300	219434980	5750	5750	5750	5750	0
166	20231108	170200	219434980	5750	5750	5750	5750	0
167	20231108	170100	219434980	5750	5750	5750	5750	0
168	20231108	170000	219434980	5750	5750	5750	5750	0
169	20231108	165900	219434980	5750	5750	5750	5750	0
170	20231108	165800	219434980	5750	5750	5750	5750	0
171	20231108	165700	219434980	5750	5750	5750	5750	0
172	20231108	165600	219434980	5750	5750	5750	5750	0
173	20231108	165500	219434980	5750	5750	5750	5750	0
174	20231108	165400	219434980	5750	5750	5750	5750	0
175	20231108	165300	219434980	5750	5750	5750	5750	0
176	20231108	165200	219434980	5750	5750	5750	5750	0
177	20231108	165100	219434980	5750	5750	5750	5750	0
178	20231108	165000	219434980	5750	5750	5750	5750	0
179	20231108	164900	219434980	5750	5750	5750	5750	0
180	20231108	164800	219434980	5750	5750	5750	5750	0
181	20231108	164700	219434980	5750	5750	5750	5750	0
182	20231108	164600	219434980	5750	5750	5750	5750	2743
183	20231108	164500	219434980	5750	5750	5750	5750	0
184	20231108	164400	219434980	5750	5750	5750	5750	0
185	20231108	164300	219434980	5750	5750	5750	5750	0
186	20231108	164200	219434980	5750	5750	5750	5750	0
187	20231108	164100	219434980	5750	5750	5750	5750	0
188	20231108	164000	219434980	5750	5750	5750	5750	0
189	20231108	163900	219434980	5750	5750	5750	5750	0
190	20231108	163800	219434980	5750	5750	5750	5750	0
191	20231108	163700	219434980	5750	5750	5750	5750	0
192	20231108	163600	219434980	5750	5750	5750	5750	0
193	20231108	163500	219434980	5750	5750	5750	5750	0
194	20231108	163400	219434980	5750	5750	5750	5750	0
195	20231108	163300	219434980	5750	5750	5750	5750	0
196	20231108	163200	219434980	5750	5750	5750	5750	0
197	20231108	163100	219434980	5750	5750	5750	5750	0
198	20231108	163000	219434980	5750	5750	5750	5750	0
199	20231108	162900	219434980	5750	5750	5750	5750	0
200	20231108	162800	219434980	5750	5750	5750	5750	0
201	20231108	162700	219434980	5750	5750	5750	5750	0
202	20231108	162600	219434980	5750	5750	5750	5750	0
203	20231108	162500	219434980	5750	5750	5750	5750	0
204	20231108	162400	219434980	5750	5750	5750	5750	0
205	20231108	162300	219434980	5750	5750	5750	5750	0
206	20231108	162200	219434980	5750	5750	5750	5750	0
207	20231108	162100	219434980	5750	5750	5750	5750	0
208	20231108	162000	219434980	5750	5750	5750	5750	0
209	20231108	161900	219434980	5750	5750	5750	5750	0
210	20231108	161800	219434980	5750	5750	5750	5750	0
211	20231108	161700	219434980	5750	5750	5750	5750	0
212	20231108	161600	219434980	5750	5750	5750	5750	2743
213	20231108	161500	219434980	5750	5750	5750	5750	0
214	20231108	161400	219434980	5750	5750	5750	5750	0
215	20231108	161300	219434980	5750	5750	5750	5750	0
216	20231108	161200	219434980	5750	5750	5750	5750	0
217	20231108	161100	219434980	5750	5750	5750	5750	0
218	20231108	161000	219434980	5750	5750	5750	5750	0
219	20231108	160900	219434980	5750	5750	5750	5750	0
220	20231108	160800	219434980	5750	5750	5750	5750	0
221	20231108	160700	219434980	5750	5750	5750	5750	0
222	20231108	160600	219434980	5750	5750	5750	5750	0
223	20231108	160500	219434980	5750	5750	5750	5750	0
224	20231108	160400	219434980	5750	5750	5750	5750	0
225	20231108	160300	219434980	5750	5750	5750	5750	0
226	20231108	160200	219434980	5750	5750	5750	5750	0
227	20231108	160100	219434980	5750	5750	5750	5750	0
228	20231108	160000	219434980	5750	5750	5750	5750	0
229	20231108	155900	219434980	5750	5750	5750	5750	0
230	20231108	155800	219434980	5750	5750	5750	5750	0
231	20231108	155700	219434980	5750	5750	5750	5750	0
232	20231108	155600	219434980	5750	5750	5750	5750	0
233	20231108	155500	219434980	5750	5750	5750	5750	0
234	20231108	155400	219434980	5750	5750	5750	5750	0
235	20231108	155300	219434980	5750	5750	5750	5750	0
236	20231108	155200	219434980	5750	5750	5750	5750	0
237	20231108	155100	219434980	5750	5750	5750	5750	0
238	20231108	155000	219434980	5750	5750	5750	5750	0
239	20231108	154900	219434980	5750	5750	5750	5750	0
240	20231108	154800	219434980	5750	5750	5750	5750	0
241	20231108	154700	219434980	5750	5750	5750	5750	0
242	20231108	154600	219434980	5750	5750	5750	5750	2743
243	20231108	154500	219434980	5750	5750	5750	5750	0
244	20231108	154400	219434980	5750	5750	5750	5750	0
245	20231108	154300	219434980	5750	5750	5750	5750	0
246	20231108	154200	219434980	5750	5750	5750	5750	0
247	20231108	154100	219434980	5750	5750	5750	5750	0
248	20231108	154000	219434980	5750	5750	5750	5750	0
249	20231108	153900	219434980	5750	5750	5750	5750	0
250	20231108	153800	219434980	5750	5750	5750	5750	0
251	20231108	153700	219434980	5750	5750	5750	5750	0
252	20231108	153600	219434980	5750	5750	5750	5750	0
253	20231108	153500	219434980	5750	5750	5750	5750	0
254	20231108	153400	219434980	5750	5750	5750	5750	0
255	20231108	153300	219434980	5750	5750	5750	5750	0
256	20231108	153200	219434980	5750	5750	5750	5750	0
257	20231108	153100	219434980	5750	5750	5750	5750	0
258	20231108	153000	219434980	5750	5750	5750	5750	2743
259	20231108	152900	203662730	5790	5790	5790	5790	0
260	20231108	152800	203662730	5790	5790	5790	5790	0
261	20231108	152700	203662730	5790	5790	5790	5790	0
262	20231108	152600	203662730	5790	5790	5790	5790	0
263	20231108	152500	203662730	5790	5790	5790	5790	0
264	20231108	152400	203662730	5790	5790	5790	5790	0
265	20231108	152300	203662730	5790	5790	5790	5790	0
266	20231108	152200	203662730	5790	5790	5790	5790	0
267	20231108	152100	203662730	5790	5790	5790	5790	0
268	20231108	152000	203662730	5790	5790	5790	5790	0
269	20231108	151900	203662730	5790	5760	5790	5760	31
270	20231108	151800	203483650	5760	5760	5760	5760	6
271	20231108	151700	203449090	5760	5760	5760	5760	4
272	20231108	151600	203426050	5760	5760	5760	5760	118
273	20231108	151500	202746370	5760	5760	5760	5760	0
274	20231108	151400	202746370	5760	5760	5760	5760	1
275	20231108	151300	202740610	5770	5760	5770	5760	9
276	20231108	151200	202688760	5760	5760	5760	5760	1
277	20231108	151100	202683000	5780	5760	5780	5760	144
278	20231108	151000	201853370	5760	5760	5760	5760	26
279	20231108	150900	201703610	5760	5780	5780	5760	71
280	20231108	150800	201293250	5760	5760	5760	5760	0
281	20231108	150700	201293250	5760	5760	5760	5760	0
282	20231108	150600	201293250	5760	5780	5780	5760	7
283	20231108	150500	201252850	5760	5760	5780	5760	5
284	20231108	150400	201224010	5780	5760	5780	5760	16
285	20231108	150300	201131630	5760	5760	5760	5760	1
286	20231108	150200	201125870	5770	5770	5770	5770	28
287	20231108	150100	200964310	5760	5760	5780	5760	64
288	20231108	150000	200594440	5780	5780	5780	5760	21
289	20231108	145900	200473250	5760	5780	5780	5760	23
290	20231108	145800	200340510	5770	5770	5770	5770	0
291	20231108	145700	200340510	5770	5770	5770	5770	2
292	20231108	145600	200328970	5790	5770	5790	5760	117
293	20231108	145500	199652640	5770	5760	5770	5760	37
294	20231108	145400	199439400	5750	5750	5750	5750	1
295	20231108	145300	199433650	5770	5770	5770	5770	0
296	20231108	145200	199433650	5770	5770	5770	5770	0
297	20231108	145100	199433650	5770	5770	5770	5770	3
298	20231108	145000	199416340	5770	5770	5770	5750	8
299	20231108	144900	199370220	5770	5770	5770	5770	2
300	20231108	144800	199358680	5750	5770	5770	5750	2
301	20231108	144700	199347160	5750	5750	5750	5750	0
302	20231108	144600	199347160	5750	5750	5750	5750	0
303	20231108	144500	199347160	5750	5750	5750	5750	1
304	20231108	144400	199341410	5770	5770	5770	5770	1
305	20231108	144300	199335640	5750	5750	5750	5750	114
306	20231108	144200	198680140	5750	5750	5750	5750	0
307	20231108	144100	198680140	5750	5760	5760	5750	112
308	20231108	144000	198035030	5780	5780	5780	5780	2
309	20231108	143900	198023470	5760	5760	5760	5760	1
310	20231108	143800	198017710	5780	5780	5780	5780	20
311	20231108	143700	197902110	5780	5780	5780	5780	20
312	20231108	143600	197786510	5780	5780	5780	5780	0
313	20231108	143500	197786510	5780	5790	5790	5760	6
314	20231108	143400	197751850	5770	5770	5770	5770	1
315	20231108	143300	197746080	5790	5790	5790	5790	0
316	20231108	143200	197746080	5790	5790	5790	5790	0
317	20231108	143100	197746080	5790	5780	5790	5780	20
318	20231108	143000	197630290	5770	5770	5770	5770	0
319	20231108	142900	197630290	5770	5770	5770	5770	0
320	20231108	142800	197630290	5770	5770	5770	5770	0
321	20231108	142700	197630290	5770	5760	5790	5760	4
322	20231108	142600	197607190	5770	5770	5770	5770	0
323	20231108	142500	197607190	5770	5770	5790	5770	31
324	20231108	142400	197428020	5760	5800	5800	5760	3
325	20231108	142300	197410660	5800	5780	5800	5760	3
326	20231108	142200	197393320	5770	5770	5770	5770	0
327	20231108	142100	197393320	5770	5800	5800	5770	41
328	20231108	142000	197156200	5800	5800	5800	5800	0
329	20231108	141900	197156200	5800	5800	5800	5800	0
330	20231108	141800	197156200	5800	5790	5800	5770	24
331	20231108	141700	197017090	5800	5800	5800	5800	0
332	20231108	141600	197017090	5800	5800	5800	5800	0
333	20231108	141500	197017090	5800	5780	5800	5770	29
334	20231108	141400	196849460	5770	5770	5770	5770	0
335	20231108	141300	196849460	5770	5770	5770	5770	27
336	20231108	141200	196693670	5750	5750	5760	5750	56
337	20231108	141100	196371650	5750	5750	5750	5750	8
338	20231108	141000	196325650	5750	5750	5750	5750	1
339	20231108	140900	196319900	5800	5800	5800	5800	0
340	20231108	140800	196319900	5800	5800	5800	5800	1
341	20231108	140700	196314100	5800	5800	5800	5800	1
342	20231108	140600	196308300	5750	5770	5770	5750	309
343	20231108	140500	194526440	5770	5780	5780	5770	133
344	20231108	140400	193757840	5780	5780	5780	5780	0
345	20231108	140300	193757840	5780	5800	5800	5770	1318
346	20231108	140200	186147510	5820	5820	5820	5820	0
347	20231108	140100	186147510	5820	5820	5820	5820	0
348	20231108	140000	186147510	5820	5820	5820	5820	0
349	20231108	135900	186147510	5820	5800	5820	5800	5
350	20231108	135800	186118470	5820	5820	5820	5820	0
351	20231108	135700	186118470	5820	5800	5820	5800	2
352	20231108	135600	186106850	5800	5800	5800	5800	1
353	20231108	135500	186101050	5820	5820	5820	5820	0
354	20231108	135400	186101050	5820	5800	5820	5800	44
355	20231108	135300	185845110	5820	5820	5820	5820	3
356	20231108	135200	185827650	5820	5800	5820	5800	21
357	20231108	135100	185705490	5820	5800	5820	5800	26
358	20231108	135000	185554250	5820	5820	5820	5820	13
359	20231108	134900	185478590	5820	5810	5820	5800	42
360	20231108	134800	185234550	5810	5810	5810	5790	101
361	20231108	134700	184648720	5800	5800	5800	5800	3
362	20231108	134600	184631320	5790	5800	5810	5790	88
363	20231108	134500	184121120	5800	5800	5800	5800	0
364	20231108	134400	184121120	5800	5810	5810	5800	3
365	20231108	134300	184103700	5800	5810	5810	5800	16
366	20231108	134200	184010810	5820	5820	5820	5820	4
367	20231108	134100	183987530	5820	5810	5820	5790	74
368	20231108	134000	183557520	5790	5790	5790	5790	120
369	20231108	133900	182862720	5790	5790	5790	5790	0
370	20231108	133800	182862720	5790	5810	5810	5790	142
371	20231108	133700	182037940	5790	5780	5800	5780	17
372	20231108	133600	181939440	5780	5800	5800	5770	2267
373	20231108	133500	168836120	5800	5810	5810	5800	17
374	20231108	133400	168737370	5810	5810	5810	5810	0
375	20231108	133300	168737370	5810	5810	5820	5810	3
376	20231108	133200	168719930	5820	5810	5820	5810	9
377	20231108	133100	168667630	5810	5810	5810	5810	0
378	20231108	133000	168667630	5810	5810	5810	5810	0
379	20231108	132900	168667630	5810	5830	5830	5810	3
380	20231108	132800	168650180	5830	5830	5830	5830	0
381	20231108	132700	168650180	5830	5830	5830	5830	0
382	20231108	132600	168650180	5830	5830	5830	5810	7
383	20231108	132500	168609410	5820	5820	5820	5820	4
384	20231108	132400	168586130	5820	5820	5820	5810	13
385	20231108	132300	168510480	5810	5810	5810	5810	6
386	20231108	132200	168475620	5820	5820	5820	5820	0
387	20231108	132100	168475620	5820	5820	5820	5820	0
388	20231108	132000	168475620	5820	5820	5820	5820	1
389	20231108	131900	168469800	5790	5790	5790	5790	0
390	20231108	131800	168469800	5790	5800	5820	5790	12
391	20231108	131700	168400140	5780	5790	5790	5780	18
392	20231108	131600	168296000	5780	5780	5780	5780	0
393	20231108	131500	168296000	5780	5780	5780	5780	1
394	20231108	131400	168290220	5780	5800	5800	5780	27
395	20231108	131300	168134140	5780	5800	5800	5780	3383
396	20231108	131200	148545100	5810	5810	5810	5810	0
397	20231108	131100	148545100	5810	5810	5810	5810	0
398	20231108	131000	148545100	5810	5810	5810	5810	0
399	20231108	130900	148545100	5810	5810	5810	5810	0
400	20231108	130800	148545100	5810	5800	5810	5800	55
401	20231108	130700	148226000	5800	5800	5800	5800	0
402	20231108	130600	148226000	5800	5800	5800	5800	0
403	20231108	130500	148226000	5800	5800	5800	5800	1
404	20231108	130400	148220200	5840	5830	5840	5800	8
405	20231108	130300	148173550	5840	5820	5840	5800	512
406	20231108	130200	145197210	5840	5840	5840	5840	0
407	20231108	130100	145197210	5840	5840	5840	5840	0
408	20231108	130000	145197210	5840	5830	5840	5830	8
409	20231108	125900	145150560	5810	5810	5810	5810	0
410	20231108	125800	145150560	5810	5810	5810	5810	110
411	20231108	125700	144511460	5830	5830	5830	5830	0
412	20231108	125600	144511460	5830	5830	5830	5830	0
413	20231108	125500	144511460	5830	5830	5830	5810	4
414	20231108	125400	144488180	5800	5800	5800	5800	0
415	20231108	125300	144488180	5800	5800	5800	5800	0
416	20231108	125200	144488180	5800	5800	5800	5800	0
417	20231108	125100	144488180	5800	5830	5830	5800	23
418	20231108	125000	144354350	5840	5840	5840	5840	0
419	20231108	124900	144354350	5840	5840	5840	5840	3
420	20231108	124800	144336830	5840	5830	5840	5830	6
421	20231108	124700	144301830	5800	5800	5800	5800	0
422	20231108	124600	144301830	5800	5820	5820	5800	100
423	20231108	124500	143720410	5820	5820	5820	5820	11
424	20231108	124400	143656390	5810	5820	5820	5810	87
425	20231108	124300	143150130	5820	5820	5820	5820	0
426	20231108	124200	143150130	5820	5820	5820	5820	0
427	20231108	124100	143150130	5820	5820	5820	5820	4
428	20231108	124000	143126850	5810	5810	5810	5810	0
429	20231108	123900	143126850	5810	5840	5840	5810	782
430	20231108	123800	138574100	5840	5840	5840	5840	0
431	20231108	123700	138574100	5840	5840	5840	5840	0
432	20231108	123600	138574100	5840	5840	5840	5840	0
433	20231108	123500	138574100	5840	5860	5860	5840	8
434	20231108	123400	138527280	5860	5860	5860	5860	0
435	20231108	123300	138527280	5860	5860	5860	5860	0
436	20231108	123200	138527280	5860	5860	5860	5860	0
437	20231108	123100	138527280	5860	5860	5860	5860	0
438	20231108	123000	138527280	5860	5840	5860	5840	3
439	20231108	122900	138509730	5860	5860	5860	5860	3
440	20231108	122800	138492150	5860	5840	5860	5840	64
441	20231108	122700	138118370	5860	5860	5860	5860	0
442	20231108	122600	138118370	5860	5860	5860	5860	0
443	20231108	122500	138118370	5860	5860	5860	5860	0
444	20231108	122400	138118370	5860	5860	5860	5860	0
445	20231108	122300	138118370	5860	5860	5860	5860	0
446	20231108	122200	138118370	5860	5860	5860	5860	0
447	20231108	122100	138118370	5860	5860	5860	5860	0
448	20231108	122000	138118370	5860	5860	5860	5840	8
449	20231108	121900	138071510	5840	5840	5840	5840	0
450	20231108	121800	138071510	5840	5840	5840	5840	0
451	20231108	121700	138071510	5840	5840	5840	5840	0
452	20231108	121600	138071510	5840	5860	5860	5840	9
453	20231108	121500	138018840	5850	5850	5850	5850	0
454	20231108	121400	138018840	5850	5850	5850	5850	0
455	20231108	121300	138018840	5850	5850	5850	5850	3
456	20231108	121200	138001290	5860	5860	5860	5860	31
457	20231108	121100	137819630	5860	5860	5860	5860	0
458	20231108	121000	137819630	5860	5860	5860	5860	0
459	20231108	120900	137819630	5860	5860	5860	5860	0
460	20231108	120800	137819630	5860	5860	5860	5860	0
461	20231108	120700	137819630	5860	5860	5860	5860	0
462	20231108	120600	137819630	5860	5870	5870	5840	4
463	20231108	120500	137796190	5870	5870	5870	5870	0
464	20231108	120400	137796190	5870	5870	5870	5870	0
465	20231108	120300	137796190	5870	5870	5870	5870	0
466	20231108	120200	137796190	5870	5870	5870	5870	0
467	20231108	120100	137796190	5870	5870	5870	5870	0
468	20231108	120000	137796190	5870	5870	5870	5870	0
469	20231108	115900	137796190	5870	5870	5870	5870	1
470	20231108	115800	137790320	5830	5830	5830	5830	0
471	20231108	115700	137790320	5830	5830	5830	5830	0
472	20231108	115600	137790320	5830	5830	5830	5830	0
473	20231108	115500	137790320	5830	5870	5870	5830	46
474	20231108	115400	137520440	5880	5880	5880	5880	0
475	20231108	115300	137520440	5880	5870	5880	5870	2
476	20231108	115200	137508690	5830	5830	5830	5830	0
477	20231108	115100	137508690	5830	5870	5870	5830	2
478	20231108	115000	137496990	5880	5880	5880	5880	0
479	20231108	114900	137496990	5880	5880	5880	5880	0
480	20231108	114800	137496990	5880	5880	5880	5880	0
481	20231108	114700	137496990	5880	5880	5880	5880	0
482	20231108	114600	137496990	5880	5880	5880	5880	0
483	20231108	114500	137496990	5880	5880	5880	5880	0
484	20231108	114400	137496990	5880	5880	5880	5880	0
485	20231108	114300	137496990	5880	5880	5880	5880	0
486	20231108	114200	137496990	5880	5880	5880	5880	2
487	20231108	114100	137485230	5830	5850	5850	5830	2215
488	20231108	114000	124547270	5850	5870	5880	5850	448
489	20231108	113900	121916850	5860	5870	5870	5860	515
490	20231108	113800	118898570	5870	5870	5870	5870	0
491	20231108	113700	118898570	5870	5870	5870	5870	0
492	20231108	113600	118898570	5870	5870	5870	5870	0
493	20231108	113500	118898570	5870	5870	5870	5870	0
494	20231108	113400	118898570	5870	5870	5870	5870	0
495	20231108	113300	118898570	5870	5870	5870	5870	0
496	20231108	113200	118898570	5870	5870	5870	5870	0
497	20231108	113100	118898570	5870	5870	5870	5870	0
498	20231108	113000	118898570	5870	5870	5870	5870	0
499	20231108	112900	118898570	5870	5870	5870	5870	0
500	20231108	112800	118898570	5870	5870	5870	5870	0
501	20231108	112700	118898570	5870	5870	5870	5870	0
502	20231108	112600	118898570	5870	5870	5870	5870	0
503	20231108	112500	118898570	5870	5870	5870	5870	0
504	20231108	112400	118898570	5870	5870	5870	5870	1
505	20231108	112300	118892700	5870	5870	5870	5870	0
506	20231108	112200	118892700	5870	5870	5870	5870	1
507	20231108	112100	118886830	5870	5870	5870	5870	0
508	20231108	112000	118886830	5870	5870	5870	5870	1
509	20231108	111900	118880960	5870	5870	5870	5870	1
510	20231108	111800	118875090	5870	5870	5870	5870	1
511	20231108	111700	118869220	5860	5860	5860	5860	0
512	20231108	111600	118869220	5860	5860	5860	5860	0
513	20231108	111500	118869220	5860	5860	5860	5860	127
514	20231108	111400	118125000	5860	5860	5860	5860	0
515	20231108	111300	118125000	5860	5870	5870	5860	25
516	20231108	111200	117978270	5870	5870	5880	5870	37
517	20231108	111100	117760820	5870	5870	5870	5870	0
518	20231108	111000	117760820	5870	5870	5870	5870	0
519	20231108	110900	117760820	5870	5870	5870	5870	28
520	20231108	110800	117596460	5870	5860	5870	5860	22
521	20231108	110700	117467330	5870	5870	5870	5870	30
522	20231108	110600	117291230	5860	5860	5860	5860	0
523	20231108	110500	117291230	5860	5860	5860	5860	0
524	20231108	110400	117291230	5860	5870	5870	5860	635
525	20231108	110300	113563790	5870	5870	5870	5870	27
526	20231108	110200	113405300	5870	5870	5870	5870	92
527	20231108	110100	112865260	5870	5870	5870	5870	0
528	20231108	110000	112865260	5870	5870	5870	5870	62
529	20231108	105900	112501320	5880	5880	5880	5880	0
530	20231108	105800	112501320	5880	5880	5880	5880	0
531	20231108	105700	112501320	5880	5880	5880	5880	0
532	20231108	105600	112501320	5880	5870	5880	5870	302
533	20231108	105500	110728570	5850	5850	5850	5850	0
534	20231108	105400	110728570	5850	5850	5850	5850	0
535	20231108	105300	110728570	5850	5850	5850	5850	0
536	20231108	105200	110728570	5850	5860	5860	5850	31
537	20231108	105100	110547210	5870	5870	5870	5870	90
538	20231108	105000	110018910	5870	5870	5870	5870	0
539	20231108	104900	110018910	5870	5870	5870	5870	10
540	20231108	104800	109960210	5850	5850	5850	5850	1
541	20231108	104700	109954360	5850	5850	5850	5850	0
542	20231108	104600	109954360	5850	5850	5850	5850	0
543	20231108	104500	109954360	5850	5850	5850	5850	0
544	20231108	104400	109954360	5850	5850	5850	5850	0
545	20231108	104300	109954360	5850	5850	5850	5850	0
546	20231108	104200	109954360	5850	5850	5850	5850	0
547	20231108	104100	109954360	5850	5850	5850	5850	0
548	20231108	104000	109954360	5850	5850	5850	5850	0
549	20231108	103900	109954360	5850	5850	5850	5850	46
550	20231108	103800	109685260	5860	5860	5860	5860	0
551	20231108	103700	109685260	5860	5860	5860	5860	0
552	20231108	103600	109685260	5860	5870	5870	5860	885
553	20231108	103500	104494190	5870	5870	5870	5870	3
554	20231108	103400	104476580	5870	5870	5870	5870	131
555	20231108	103300	103707610	5870	5870	5870	5870	0
556	20231108	103200	103707610	5870	5860	5870	5860	210
557	20231108	103100	102474950	5850	5850	5850	5850	0
558	20231108	103000	102474950	5850	5850	5850	5850	1
559	20231108	102900	102469100	5860	5860	5860	5860	0
560	20231108	102800	102469100	5860	5860	5860	5860	4
561	20231108	102700	102445660	5850	5850	5850	5850	0
562	20231108	102600	102445660	5850	5850	5850	5850	0
563	20231108	102500	102445660	5850	5860	5860	5850	69
564	20231108	102400	102041330	5860	5860	5860	5860	0
565	20231108	102300	102041330	5860	5860	5860	5860	282
566	20231108	102200	100388810	5860	5860	5860	5860	495
567	20231108	102100	97488110	5860	5860	5860	5860	0
568	20231108	102000	97488110	5860	5860	5860	5860	1
569	20231108	101900	97482250	5870	5870	5870	5870	713
570	20231108	101800	93296940	5870	5870	5870	5870	0
571	20231108	101700	93296940	5870	5870	5870	5870	21
572	20231108	101600	93173670	5870	5870	5870	5870	1
573	20231108	101500	93167800	5880	5890	5890	5880	535
574	20231108	101400	90019120	5900	5900	5900	5900	0
575	20231108	101300	90019120	5900	5900	5900	5900	0
576	20231108	101200	90019120	5900	5900	5900	5900	1
577	20231108	101100	90013220	5910	5910	5910	5910	0
578	20231108	101000	90013220	5910	5910	5910	5910	240
579	20231108	100900	88594820	5910	5910	5910	5910	0
580	20231108	100800	88594820	5910	5870	5910	5870	6952
581	20231108	100700	47600670	5860	5870	5880	5860	1167
582	20231108	100600	40747450	5870	5870	5870	5870	0
583	20231108	100500	40747450	5870	5880	5880	5860	77
584	20231108	100400	40296000	5860	5860	5860	5860	0
585	20231108	100300	40296000	5860	5860	5860	5860	0
586	20231108	100200	40296000	5860	5860	5860	5860	53
587	20231108	100100	39985420	5870	5870	5870	5870	0
588	20231108	100000	39985420	5870	5870	5870	5870	413
589	20231108	095900	37561110	5880	5880	5880	5880	114
590	20231108	095800	36890790	5880	5880	5880	5880	0
591	20231108	095700	36890790	5880	5880	5880	5880	0
592	20231108	095600	36890790	5880	5890	5890	5880	764
593	20231108	095500	32393470	5880	5870	5900	5870	2326
594	20231108	095400	18688070	5860	5860	5860	5860	78
595	20231108	095300	18230990	5860	5860	5860	5860	0
596	20231108	095200	18230990	5860	5860	5860	5860	0
597	20231108	095100	18230990	5860	5860	5860	5860	0
598	20231108	095000	18230990	5860	5860	5860	5860	0
599	20231108	094900	18230990	5860	5860	5860	5860	200
600	20231108	094800	17058990	5870	5870	5870	5870	0
601	20231108	094700	17058990	5870	5870	5870	5870	0
602	20231108	094600	17058990	5870	5870	5870	5870	3
603	20231108	094500	17041380	5870	5870	5870	5870	0
604	20231108	094400	17041380	5870	5870	5870	5870	62
605	20231108	094300	16677440	5870	5870	5870	5870	145
606	20231108	094200	15826290	5880	5880	5880	5880	0
607	20231108	094100	15826290	5880	5880	5880	5880	0
608	20231108	094000	15826290	5880	5880	5880	5880	0
609	20231108	093900	15826290	5880	5880	5880	5880	0
610	20231108	093800	15826290	5880	5880	5880	5880	0
611	20231108	093700	15826290	5880	5880	5880	5880	0
612	20231108	093600	15826290	5880	5880	5880	5880	111
613	20231108	093500	15173610	5850	5850	5850	5850	0
614	20231108	093400	15173610	5850	5850	5850	5850	0
615	20231108	093300	15173610	5850	5870	5880	5850	1188
616	20231108	093200	8210740	5880	5880	5880	5880	7
617	20231108	093100	8169580	5880	5880	5880	5880	0
618	20231108	093000	8169580	5880	5880	5880	5880	270
619	20231108	092900	6581980	5880	5880	5880	5880	1
620	20231108	092800	6576100	5880	5880	5880	5880	10
621	20231108	092700	6517300	5880	5880	5880	5880	0
622	20231108	092600	6517300	5880	5880	5880	5880	0
623	20231108	092500	6517300	5880	5880	5880	5880	0
624	20231108	092400	6517300	5880	5870	5880	5870	4
625	20231108	092300	6493810	5880	5880	5880	5880	1
626	20231108	092200	6487930	5840	5850	5850	5840	100
627	20231108	092100	5903730	5890	5890	5890	5890	0
628	20231108	092000	5903730	5890	5890	5890	5890	0
629	20231108	091900	5903730	5890	5880	5890	5880	56
630	20231108	091800	5573900	5890	5890	5890	5890	1
631	20231108	091700	5568010	5850	5850	5850	5850	70
632	20231108	091600	5158510	5850	5850	5850	5850	0
633	20231108	091500	5158510	5850	5860	5860	5850	46
634	20231108	091400	4889080	5890	5890	5890	5890	0
635	20231108	091300	4889080	5890	5890	5890	5890	10
636	20231108	091200	4830180	5890	5890	5890	5890	0
637	20231108	091100	4830180	5890	5890	5890	5890	0
638	20231108	091000	4830180	5890	5890	5890	5890	0
639	20231108	090900	4830180	5890	5890	5890	5890	0
640	20231108	090800	4830180	5890	5900	5900	5890	136
641	20231108	090700	4028280	5860	5860	5860	5860	1
642	20231108	090600	4022420	5900	5880	5900	5880	289
643	20231108	090500	2323080	5880	5890	5890	5830	112
644	20231108	090400	1669460	5900	5900	5900	5900	100
645	20231108	090300	1079460	5900	5900	5900	5900	0
646	20231108	090200	1079460	5900	5900	5900	5900	1
647	20231108	090100	1073560	5880	5880	5880	5880	0
648	20231108	090000	1073560	5880	5900	5900	5880	182