KissMeData/004310/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184200	257443065	4090	4090	4090	4090	2628
3	20231108	184100	257443065	4090	4090	4090	4090	0
4	20231108	184000	257443065	4090	4090	4090	4090	0
5	20231108	183900	257443065	4090	4090	4090	4090	0
6	20231108	183800	257443065	4090	4090	4090	4090	0
7	20231108	183700	257443065	4090	4090	4090	4090	0
8	20231108	183600	257443065	4090	4090	4090	4090	0
9	20231108	183500	257443065	4090	4090	4090	4090	0
10	20231108	183400	257443065	4090	4090	4090	4090	0
11	20231108	183300	257443065	4090	4090	4090	4090	0
12	20231108	183200	257443065	4090	4090	4090	4090	0
13	20231108	183100	257443065	4090	4090	4090	4090	0
14	20231108	183000	257443065	4090	4090	4090	4090	0
15	20231108	182900	257443065	4090	4090	4090	4090	0
16	20231108	182800	257443065	4090	4090	4090	4090	0
17	20231108	182700	257443065	4090	4090	4090	4090	0
18	20231108	182600	257443065	4090	4090	4090	4090	0
19	20231108	182500	257443065	4090	4090	4090	4090	0
20	20231108	182400	257443065	4090	4090	4090	4090	0
21	20231108	182300	257443065	4090	4090	4090	4090	0
22	20231108	182200	257443065	4090	4090	4090	4090	0
23	20231108	182100	257443065	4090	4090	4090	4090	0
24	20231108	182000	257443065	4090	4090	4090	4090	0
25	20231108	181900	257443065	4090	4090	4090	4090	0
26	20231108	181800	257443065	4090	4090	4090	4090	0
27	20231108	181700	257443065	4090	4090	4090	4090	0
28	20231108	181600	257443065	4090	4090	4090	4090	0
29	20231108	181500	257443065	4090	4090	4090	4090	0
30	20231108	181400	257443065	4090	4090	4090	4090	0
31	20231108	181300	257443065	4090	4090	4090	4090	0
32	20231108	181200	257443065	4090	4090	4090	4090	2628
33	20231108	181100	257443065	4090	4090	4090	4090	0
34	20231108	181000	257443065	4090	4090	4090	4090	0
35	20231108	180900	257443065	4090	4090	4090	4090	0
36	20231108	180800	257443065	4090	4090	4090	4090	0
37	20231108	180700	257443065	4090	4090	4090	4090	0
38	20231108	180600	257443065	4090	4090	4090	4090	0
39	20231108	180500	257443065	4090	4090	4090	4090	0
40	20231108	180400	257443065	4090	4090	4090	4090	0
41	20231108	180300	257443065	4090	4090	4090	4090	0
42	20231108	180200	257443065	4090	4090	4090	4090	0
43	20231108	180100	257443065	4090	4090	4090	4090	0
44	20231108	180000	257443065	4090	4090	4090	4090	0
45	20231108	175900	257443065	4090	4090	4090	4090	0
46	20231108	175800	257443065	4090	4090	4090	4090	0
47	20231108	175700	257443065	4090	4090	4090	4090	0
48	20231108	175600	257443065	4090	4090	4090	4090	0
49	20231108	175500	257443065	4090	4090	4090	4090	0
50	20231108	175400	257443065	4090	4090	4090	4090	0
51	20231108	175300	257443065	4090	4090	4090	4090	0
52	20231108	175200	257443065	4090	4090	4090	4090	0
53	20231108	175100	257443065	4090	4090	4090	4090	0
54	20231108	175000	257443065	4090	4090	4090	4090	0
55	20231108	174900	257443065	4090	4090	4090	4090	0
56	20231108	174800	257443065	4090	4090	4090	4090	0
57	20231108	174700	257443065	4090	4090	4090	4090	0
58	20231108	174600	257443065	4090	4090	4090	4090	0
59	20231108	174500	257443065	4090	4090	4090	4090	0
60	20231108	174400	257443065	4090	4090	4090	4090	0
61	20231108	174300	257443065	4090	4090	4090	4090	0
62	20231108	174200	257443065	4090	4090	4090	4090	2628
63	20231108	174100	257443065	4090	4090	4090	4090	0
64	20231108	174000	257443065	4090	4090	4090	4090	0
65	20231108	173900	257443065	4090	4090	4090	4090	0
66	20231108	173800	257443065	4090	4090	4090	4090	0
67	20231108	173700	257443065	4090	4090	4090	4090	0
68	20231108	173600	257443065	4090	4090	4090	4090	0
69	20231108	173500	257443065	4090	4090	4090	4090	0
70	20231108	173400	257443065	4090	4090	4090	4090	0
71	20231108	173300	257443065	4090	4090	4090	4090	0
72	20231108	173200	257443065	4090	4090	4090	4090	0
73	20231108	173100	257443065	4090	4090	4090	4090	0
74	20231108	173000	257443065	4090	4090	4090	4090	0
75	20231108	172900	257443065	4090	4090	4090	4090	0
76	20231108	172800	257443065	4090	4090	4090	4090	0
77	20231108	172700	257443065	4090	4090	4090	4090	0
78	20231108	172600	257443065	4090	4090	4090	4090	0
79	20231108	172500	257443065	4090	4090	4090	4090	0
80	20231108	172400	257443065	4090	4090	4090	4090	0
81	20231108	172300	257443065	4090	4090	4090	4090	0
82	20231108	172200	257443065	4090	4090	4090	4090	0
83	20231108	172100	257443065	4090	4090	4090	4090	0
84	20231108	172000	257443065	4090	4090	4090	4090	0
85	20231108	171900	257443065	4090	4090	4090	4090	0
86	20231108	171800	257443065	4090	4090	4090	4090	0
87	20231108	171700	257443065	4090	4090	4090	4090	0
88	20231108	171600	257443065	4090	4090	4090	4090	0
89	20231108	171500	257443065	4090	4090	4090	4090	0
90	20231108	171400	257443065	4090	4090	4090	4090	0
91	20231108	171300	257443065	4090	4090	4090	4090	0
92	20231108	171200	257443065	4090	4090	4090	4090	2628
93	20231108	171100	257443065	4090	4090	4090	4090	0
94	20231108	171000	257443065	4090	4090	4090	4090	0
95	20231108	170900	257443065	4090	4090	4090	4090	0
96	20231108	170800	257443065	4090	4090	4090	4090	0
97	20231108	170700	257443065	4090	4090	4090	4090	0
98	20231108	170600	257443065	4090	4090	4090	4090	0
99	20231108	170500	257443065	4090	4090	4090	4090	0
100	20231108	170400	257443065	4090	4090	4090	4090	0
101	20231108	170300	257443065	4090	4090	4090	4090	0
102	20231108	170200	257443065	4090	4090	4090	4090	0
103	20231108	170100	257443065	4090	4090	4090	4090	0
104	20231108	170000	257443065	4090	4090	4090	4090	0
105	20231108	165900	257443065	4090	4090	4090	4090	0
106	20231108	165800	257443065	4090	4090	4090	4090	0
107	20231108	165700	257443065	4090	4090	4090	4090	0
108	20231108	165600	257443065	4090	4090	4090	4090	0
109	20231108	165500	257443065	4090	4090	4090	4090	0
110	20231108	165400	257443065	4090	4090	4090	4090	0
111	20231108	165300	257443065	4090	4090	4090	4090	0
112	20231108	165200	257443065	4090	4090	4090	4090	0
113	20231108	165100	257443065	4090	4090	4090	4090	0
114	20231108	165000	257443065	4090	4090	4090	4090	0
115	20231108	164900	257443065	4090	4090	4090	4090	0
116	20231108	164800	257443065	4090	4090	4090	4090	0
117	20231108	164700	257443065	4090	4090	4090	4090	0
118	20231108	164600	257443065	4090	4090	4090	4090	0
119	20231108	164500	257443065	4090	4090	4090	4090	0
120	20231108	164400	257443065	4090	4090	4090	4090	0
121	20231108	164300	257443065	4090	4090	4090	4090	0
122	20231108	164200	257443065	4090	4090	4090	4090	2628
123	20231108	164100	257443065	4090	4090	4090	4090	0
124	20231108	164000	257443065	4090	4090	4090	4090	0
125	20231108	163900	257443065	4090	4090	4090	4090	0
126	20231108	163800	257443065	4090	4090	4090	4090	0
127	20231108	163700	257443065	4090	4090	4090	4090	0
128	20231108	163600	257443065	4090	4090	4090	4090	0
129	20231108	163500	257443065	4090	4090	4090	4090	0
130	20231108	163400	257443065	4090	4090	4090	4090	0
131	20231108	163300	257443065	4090	4090	4090	4090	0
132	20231108	163200	257443065	4090	4090	4090	4090	0
133	20231108	163100	257443065	4090	4090	4090	4090	0
134	20231108	163000	257443065	4090	4090	4090	4090	0
135	20231108	162900	257443065	4090	4090	4090	4090	0
136	20231108	162800	257443065	4090	4090	4090	4090	0
137	20231108	162700	257443065	4090	4090	4090	4090	0
138	20231108	162600	257443065	4090	4090	4090	4090	0
139	20231108	162500	257443065	4090	4090	4090	4090	0
140	20231108	162400	257443065	4090	4090	4090	4090	0
141	20231108	162300	257443065	4090	4090	4090	4090	0
142	20231108	162200	257443065	4090	4090	4090	4090	0
143	20231108	162100	257443065	4090	4090	4090	4090	0
144	20231108	162000	257443065	4090	4090	4090	4090	0
145	20231108	161900	257443065	4090	4090	4090	4090	0
146	20231108	161800	257443065	4090	4090	4090	4090	0
147	20231108	161700	257443065	4090	4090	4090	4090	0
148	20231108	161600	257443065	4090	4090	4090	4090	0
149	20231108	161500	257443065	4090	4090	4090	4090	0
150	20231108	161400	257443065	4090	4090	4090	4090	0
151	20231108	161300	257443065	4090	4090	4090	4090	0
152	20231108	161200	257443065	4090	4090	4090	4090	2628
153	20231108	161100	257443065	4090	4090	4090	4090	0
154	20231108	161000	257443065	4090	4090	4090	4090	0
155	20231108	160900	257443065	4090	4090	4090	4090	0
156	20231108	160800	257443065	4090	4090	4090	4090	0
157	20231108	160700	257443065	4090	4090	4090	4090	0
158	20231108	160600	257443065	4090	4090	4090	4090	0
159	20231108	160500	257443065	4090	4090	4090	4090	0
160	20231108	160400	257443065	4090	4090	4090	4090	0
161	20231108	160300	257443065	4090	4090	4090	4090	0
162	20231108	160200	257443065	4090	4090	4090	4090	0
163	20231108	160100	257443065	4090	4090	4090	4090	0
164	20231108	160000	257443065	4090	4090	4090	4090	0
165	20231108	155900	257443065	4090	4090	4090	4090	0
166	20231108	155800	257443065	4090	4090	4090	4090	0
167	20231108	155700	257443065	4090	4090	4090	4090	0
168	20231108	155600	257443065	4090	4090	4090	4090	0
169	20231108	155500	257443065	4090	4090	4090	4090	0
170	20231108	155400	257443065	4090	4090	4090	4090	0
171	20231108	155300	257443065	4090	4090	4090	4090	0
172	20231108	155200	257443065	4090	4090	4090	4090	0
173	20231108	155100	257443065	4090	4090	4090	4090	0
174	20231108	155000	257443065	4090	4090	4090	4090	0
175	20231108	154900	257443065	4090	4090	4090	4090	0
176	20231108	154800	257443065	4090	4090	4090	4090	0
177	20231108	154700	257443065	4090	4090	4090	4090	0
178	20231108	154600	257443065	4090	4090	4090	4090	0
179	20231108	154500	257443065	4090	4090	4090	4090	0
180	20231108	154400	257443065	4090	4090	4090	4090	0
181	20231108	154300	257443065	4090	4090	4090	4090	0
182	20231108	154200	257443065	4090	4090	4090	4090	2628
183	20231108	154100	257443065	4090	4090	4090	4090	0
184	20231108	154000	257443065	4090	4090	4090	4090	0
185	20231108	153900	257443065	4090	4090	4090	4090	0
186	20231108	153800	257443065	4090	4090	4090	4090	0
187	20231108	153700	257443065	4090	4090	4090	4090	0
188	20231108	153600	257443065	4090	4090	4090	4090	0
189	20231108	153500	257443065	4090	4090	4090	4090	0
190	20231108	153400	257443065	4090	4090	4090	4090	0
191	20231108	153300	257443065	4090	4090	4090	4090	0
192	20231108	153200	257443065	4090	4090	4090	4090	0
193	20231108	153100	257443065	4090	4090	4090	4090	0
194	20231108	153000	257443065	4090	4090	4090	4090	2628
195	20231108	152900	246694545	4090	4090	4090	4090	0
196	20231108	152800	246694545	4090	4090	4090	4090	0
197	20231108	152700	246694545	4090	4090	4090	4090	0
198	20231108	152600	246694545	4090	4090	4090	4090	0
199	20231108	152500	246694545	4090	4090	4090	4090	0
200	20231108	152400	246694545	4090	4090	4090	4090	0
201	20231108	152300	246694545	4090	4090	4090	4090	0
202	20231108	152200	246694545	4090	4090	4090	4090	0
203	20231108	152100	246694545	4090	4090	4090	4090	0
204	20231108	152000	246694545	4090	4090	4090	4090	0
205	20231108	151900	246694545	4090	4090	4090	4090	17
206	20231108	151800	246625015	4070	4070	4070	4070	0
207	20231108	151700	246625015	4070	4070	4070	4070	0
208	20231108	151600	246625015	4070	4070	4070	4070	37
209	20231108	151500	246474425	4070	4070	4070	4070	144
210	20231108	151400	245888345	4070	4070	4070	4070	0
211	20231108	151300	245888345	4070	4070	4070	4070	39
212	20231108	151200	245729615	4070	4070	4070	4070	0
213	20231108	151100	245729615	4070	4070	4070	4070	0
214	20231108	151000	245729615	4070	4070	4070	4070	0
215	20231108	150900	245729615	4070	4070	4070	4070	0
216	20231108	150800	245729615	4070	4070	4070	4070	0
217	20231108	150700	245729615	4070	4070	4070	4070	0
218	20231108	150600	245729615	4070	4090	4090	4070	616
219	20231108	150500	243217980	4090	4090	4090	4090	0
220	20231108	150400	243217980	4090	4090	4090	4090	0
221	20231108	150300	243217980	4090	4090	4090	4090	1
222	20231108	150200	243213890	4085	4090	4090	4085	124
223	20231108	150100	242707345	4095	4095	4095	4095	0
224	20231108	150000	242707345	4095	4095	4095	4095	0
225	20231108	145900	242707345	4095	4090	4095	4090	52
226	20231108	145800	242494410	4090	4085	4090	4085	132
227	20231108	145700	241954945	4085	4075	4085	4075	281
228	20231108	145600	240809860	4070	4070	4070	4070	0
229	20231108	145500	240809860	4070	4070	4070	4070	0
230	20231108	145400	240809860	4070	4070	4070	4070	0
231	20231108	145300	240809860	4070	4070	4070	4070	0
232	20231108	145200	240809860	4070	4070	4070	4070	0
233	20231108	145100	240809860	4070	4070	4070	4070	98
234	20231108	145000	240411000	4070	4070	4070	4070	300
235	20231108	144900	239190000	4090	4070	4090	4070	21
236	20231108	144800	239104130	4070	4070	4070	4070	100
237	20231108	144700	238697130	4090	4090	4090	4090	0
238	20231108	144600	238697130	4090	4090	4090	4090	0
239	20231108	144500	238697130	4090	4075	4090	4070	9
240	20231108	144400	238660465	4070	4070	4070	4070	9
241	20231108	144300	238623835	4080	4075	4080	4070	306
242	20231108	144200	237378375	4075	4080	4080	4075	2208
243	20231108	144100	228380355	4080	4080	4080	4080	751
244	20231108	144000	225316275	4080	4080	4080	4080	2000
245	20231108	143900	217156275	4080	4080	4080	4080	0
246	20231108	143800	217156275	4080	4085	4085	4080	4
247	20231108	143700	217139945	4085	4090	4090	4085	2
248	20231108	143600	217131770	4090	4090	4090	4090	2000
249	20231108	143500	208951770	4090	4090	4090	4090	0
250	20231108	143400	208951770	4090	4090	4090	4090	0
251	20231108	143300	208951770	4090	4090	4090	4090	0
252	20231108	143200	208951770	4090	4090	4090	4090	24
253	20231108	143100	208853610	4090	4085	4090	4085	280
254	20231108	143000	207709555	4075	4075	4075	4075	1
255	20231108	142900	207705480	4075	4080	4080	4075	105
256	20231108	142800	207277600	4085	4085	4085	4085	1
257	20231108	142700	207273515	4090	4090	4090	4090	100
258	20231108	142600	206864515	4090	4090	4090	4090	1
259	20231108	142500	206860425	4095	4095	4095	4095	0
260	20231108	142400	206860425	4095	4095	4095	4095	10
261	20231108	142300	206819475	4095	4095	4095	4095	0
262	20231108	142200	206819475	4095	4090	4095	4090	189
263	20231108	142100	206045555	4090	4090	4090	4090	0
264	20231108	142000	206045555	4090	4095	4095	4090	3
265	20231108	141900	206033280	4095	4095	4095	4095	0
266	20231108	141800	206033280	4095	4095	4095	4095	1
267	20231108	141700	206029185	4085	4085	4085	4085	0
268	20231108	141600	206029185	4085	4085	4085	4085	0
269	20231108	141500	206029185	4085	4085	4085	4085	1
270	20231108	141400	206025100	4085	4085	4085	4085	56
271	20231108	141300	205796340	4085	4085	4085	4085	0
272	20231108	141200	205796340	4085	4085	4085	4085	1
273	20231108	141100	205792255	4075	4075	4075	4075	188
274	20231108	141000	205026155	4070	4070	4070	4070	0
275	20231108	140900	205026155	4070	4080	4080	4070	212
276	20231108	140800	204162985	4085	4085	4085	4085	36
277	20231108	140700	204015925	4085	4085	4085	4085	0
278	20231108	140600	204015925	4085	4085	4085	4085	123
279	20231108	140500	203513470	4085	4085	4085	4085	711
280	20231108	140400	200609035	4085	4085	4085	4085	0
281	20231108	140300	200609035	4085	4085	4085	4085	0
282	20231108	140200	200609035	4085	4085	4085	4085	0
283	20231108	140100	200609035	4085	4095	4095	4085	102
284	20231108	140000	200192350	4100	4100	4100	4100	0
285	20231108	135900	200192350	4100	4095	4100	4095	13
286	20231108	135800	200139105	4100	4100	4100	4100	1
287	20231108	135700	200135005	4105	4105	4105	4105	0
288	20231108	135600	200135005	4105	4105	4105	4105	22
289	20231108	135500	200044695	4105	4105	4105	4105	0
290	20231108	135400	200044695	4105	4100	4105	4100	2
291	20231108	135300	200036490	4105	4105	4105	4105	0
292	20231108	135200	200036490	4105	4105	4105	4105	7
293	20231108	135100	200007755	4105	4095	4105	4095	90
294	20231108	135000	199639195	4085	4085	4085	4085	6
295	20231108	134900	199614685	4085	4085	4085	4085	0
296	20231108	134800	199614685	4085	4085	4085	4085	0
297	20231108	134700	199614685	4085	4085	4085	4085	0
298	20231108	134600	199614685	4085	4085	4085	4085	21
299	20231108	134500	199528900	4085	4085	4085	4085	0
300	20231108	134400	199528900	4085	4085	4085	4085	1
301	20231108	134300	199524815	4080	4080	4080	4080	0
302	20231108	134200	199524815	4080	4080	4080	4080	0
303	20231108	134100	199524815	4080	4080	4080	4080	65
304	20231108	134000	199259615	4080	4080	4080	4080	0
305	20231108	133900	199259615	4080	4080	4080	4080	200
306	20231108	133800	198443615	4085	4085	4085	4085	0
307	20231108	133700	198443615	4085	4085	4085	4085	0
308	20231108	133600	198443615	4085	4085	4085	4085	78
309	20231108	133500	198124985	4090	4090	4090	4090	0
310	20231108	133400	198124985	4090	4090	4090	4090	2
311	20231108	133300	198116805	4095	4095	4095	4095	1
312	20231108	133200	198112710	4085	4085	4085	4085	0
313	20231108	133100	198112710	4085	4085	4085	4085	0
314	20231108	133000	198112710	4085	4085	4085	4085	0
315	20231108	132900	198112710	4085	4085	4085	4085	0
316	20231108	132800	198112710	4085	4085	4085	4085	0
317	20231108	132700	198112710	4085	4085	4085	4085	6
318	20231108	132600	198088200	4090	4090	4090	4090	1
319	20231108	132500	198084110	4095	4095	4095	4095	0
320	20231108	132400	198084110	4095	4095	4095	4095	0
321	20231108	132300	198084110	4095	4095	4095	4095	0
322	20231108	132200	198084110	4095	4095	4095	4095	0
323	20231108	132100	198084110	4095	4095	4095	4095	0
324	20231108	132000	198084110	4095	4095	4095	4095	0
325	20231108	131900	198084110	4095	4095	4095	4095	0
326	20231108	131800	198084110	4095	4095	4095	4095	0
327	20231108	131700	198084110	4095	4095	4095	4095	0
328	20231108	131600	198084110	4095	4095	4095	4095	0
329	20231108	131500	198084110	4095	4095	4095	4095	2
330	20231108	131400	198075920	4085	4085	4085	4085	0
331	20231108	131300	198075920	4085	4085	4085	4085	0
332	20231108	131200	198075920	4085	4085	4085	4085	188
333	20231108	131100	197307940	4090	4090	4090	4090	101
334	20231108	131000	196894850	4095	4105	4105	4095	453
335	20231108	130900	195039795	4100	4100	4100	4100	0
336	20231108	130800	195039795	4100	4100	4100	4100	0
337	20231108	130700	195039795	4100	4100	4100	4100	0
338	20231108	130600	195039795	4100	4100	4100	4100	0
339	20231108	130500	195039795	4100	4100	4100	4100	0
340	20231108	130400	195039795	4100	4100	4100	4100	2
341	20231108	130300	195031595	4095	4095	4095	4095	0
342	20231108	130200	195031595	4095	4095	4095	4095	70
343	20231108	130100	194744945	4105	4105	4105	4105	0
344	20231108	130000	194744945	4105	4105	4105	4105	0
345	20231108	125900	194744945	4105	4105	4105	4105	0
346	20231108	125800	194744945	4105	4105	4105	4105	0
347	20231108	125700	194744945	4105	4105	4105	4105	12
348	20231108	125600	194695685	4100	4100	4100	4100	1
349	20231108	125500	194691585	4105	4105	4105	4105	50
350	20231108	125400	194486335	4100	4100	4100	4100	10
351	20231108	125300	194445335	4100	4100	4100	4100	39
352	20231108	125200	194285435	4100	4100	4100	4100	0
353	20231108	125100	194285435	4100	4105	4105	4100	2
354	20231108	125000	194277230	4100	4100	4100	4100	0
355	20231108	124900	194277230	4100	4100	4100	4100	0
356	20231108	124800	194277230	4100	4100	4100	4100	1
357	20231108	124700	194273130	4110	4110	4110	4110	0
358	20231108	124600	194273130	4110	4110	4110	4110	0
359	20231108	124500	194273130	4110	4110	4110	4110	0
360	20231108	124400	194273130	4110	4110	4110	4110	0
361	20231108	124300	194273130	4110	4110	4110	4110	2
362	20231108	124200	194264910	4100	4100	4100	4100	1
363	20231108	124100	194260810	4105	4105	4105	4105	1
364	20231108	124000	194256705	4110	4110	4110	4110	2
365	20231108	123900	194248485	4085	4100	4100	4085	1120
366	20231108	123800	189671250	4100	4100	4100	4100	0
367	20231108	123700	189671250	4100	4100	4100	4100	0
368	20231108	123600	189671250	4100	4100	4100	4100	0
369	20231108	123500	189671250	4100	4100	4100	4100	0
370	20231108	123400	189671250	4100	4100	4100	4100	0
371	20231108	123300	189671250	4100	4100	4100	4100	1
372	20231108	123200	189667150	4100	4100	4100	4100	0
373	20231108	123100	189667150	4100	4100	4100	4100	0
374	20231108	123000	189667150	4100	4100	4100	4100	0
375	20231108	122900	189667150	4100	4100	4100	4100	0
376	20231108	122800	189667150	4100	4100	4100	4100	0
377	20231108	122700	189667150	4100	4100	4100	4100	0
378	20231108	122600	189667150	4100	4100	4100	4100	0
379	20231108	122500	189667150	4100	4100	4100	4100	0
380	20231108	122400	189667150	4100	4100	4100	4100	1
381	20231108	122300	189663050	4105	4105	4105	4105	0
382	20231108	122200	189663050	4105	4105	4110	4105	11
383	20231108	122100	189617890	4105	4105	4105	4105	0
384	20231108	122000	189617890	4105	4105	4105	4105	0
385	20231108	121900	189617890	4105	4105	4105	4105	0
386	20231108	121800	189617890	4105	4120	4120	4105	7
387	20231108	121700	189589075	4090	4105	4105	4090	1700
388	20231108	121600	182635955	4110	4110	4110	4110	0
389	20231108	121500	182635955	4110	4110	4110	4110	1
390	20231108	121400	182631845	4115	4115	4115	4115	0
391	20231108	121300	182631845	4115	4115	4115	4115	1
392	20231108	121200	182627730	4115	4115	4115	4110	988
393	20231108	121100	178562135	4120	4120	4120	4120	0
394	20231108	121000	178562135	4120	4120	4120	4120	0
395	20231108	120900	178562135	4120	4120	4120	4120	1
396	20231108	120800	178558015	4120	4120	4120	4120	0
397	20231108	120700	178558015	4120	4120	4120	4120	1
398	20231108	120600	178553895	4110	4115	4115	4110	77
399	20231108	120500	178237420	4110	4110	4110	4110	0
400	20231108	120400	178237420	4110	4115	4115	4110	20
401	20231108	120300	178155170	4110	4110	4110	4110	0
402	20231108	120200	178155170	4110	4105	4110	4105	485
403	20231108	120100	176162590	4100	4100	4100	4100	125
404	20231108	120000	175650090	4100	4100	4100	4100	0
405	20231108	115900	175650090	4100	4100	4100	4100	0
406	20231108	115800	175650090	4100	4100	4100	4100	0
407	20231108	115700	175650090	4100	4100	4100	4100	0
408	20231108	115600	175650090	4100	4100	4100	4100	0
409	20231108	115500	175650090	4100	4100	4100	4100	1
410	20231108	115400	175645990	4100	4100	4100	4100	0
411	20231108	115300	175645990	4100	4100	4100	4100	0
412	20231108	115200	175645990	4100	4100	4100	4100	874
413	20231108	115100	172062590	4100	4100	4100	4100	0
414	20231108	115000	172062590	4100	4100	4100	4100	70
415	20231108	114900	171775590	4100	4100	4100	4100	0
416	20231108	114800	171775590	4100	4095	4100	4095	469
417	20231108	114700	169854540	4100	4100	4100	4100	1
418	20231108	114600	169850440	4100	4100	4100	4100	0
419	20231108	114500	169850440	4100	4100	4100	4100	1
420	20231108	114400	169846340	4100	4100	4100	4100	19
421	20231108	114300	169768440	4105	4105	4105	4105	1
422	20231108	114200	169764335	4105	4105	4105	4105	0
423	20231108	114100	169764335	4105	4105	4105	4105	0
424	20231108	114000	169764335	4105	4105	4105	4105	0
425	20231108	113900	169764335	4105	4105	4105	4105	0
426	20231108	113800	169764335	4105	4105	4105	4105	0
427	20231108	113700	169764335	4105	4105	4105	4105	76
428	20231108	113600	169452355	4105	4105	4105	4105	0
429	20231108	113500	169452355	4105	4105	4105	4105	0
430	20231108	113400	169452355	4105	4105	4105	4105	0
431	20231108	113300	169452355	4105	4105	4105	4105	0
432	20231108	113200	169452355	4105	4110	4110	4105	97
433	20231108	113100	169054120	4115	4115	4115	4115	0
434	20231108	113000	169054120	4115	4115	4115	4115	0
435	20231108	112900	169054120	4115	4115	4115	4115	0
436	20231108	112800	169054120	4115	4115	4115	4115	204
437	20231108	112700	168214660	4120	4120	4120	4120	2
438	20231108	112600	168206420	4125	4125	4125	4125	0
439	20231108	112500	168206420	4125	4125	4125	4125	0
440	20231108	112400	168206420	4125	4125	4125	4125	32
441	20231108	112300	168074420	4125	4125	4125	4125	0
442	20231108	112200	168074420	4125	4125	4125	4125	0
443	20231108	112100	168074420	4125	4125	4125	4125	1
444	20231108	112000	168070295	4130	4130	4130	4130	0
445	20231108	111900	168070295	4130	4130	4130	4130	0
446	20231108	111800	168070295	4130	4130	4130	4130	0
447	20231108	111700	168070295	4130	4130	4130	4130	0
448	20231108	111600	168070295	4130	4130	4130	4130	1
449	20231108	111500	168066165	4130	4130	4130	4130	0
450	20231108	111400	168066165	4130	4125	4130	4125	2
451	20231108	111300	168057910	4125	4120	4125	4120	566
452	20231108	111200	165723975	4115	4115	4115	4115	4
453	20231108	111100	165707515	4115	4115	4115	4115	0
454	20231108	111000	165707515	4115	4110	4115	4110	1241
455	20231108	110900	160604060	4110	4110	4110	4110	97
456	20231108	110800	160205390	4110	4110	4110	4110	0
457	20231108	110700	160205390	4110	4105	4110	4105	2010
458	20231108	110600	151946090	4105	4105	4105	4105	0
459	20231108	110500	151946090	4105	4105	4105	4105	0
460	20231108	110400	151946090	4105	4105	4105	4105	11
461	20231108	110300	151900935	4105	4105	4105	4105	10
462	20231108	110200	151859885	4110	4110	4110	4110	10
463	20231108	110100	151818785	4105	4105	4105	4105	0
464	20231108	110000	151818785	4105	4100	4105	4100	296
465	20231108	105900	150603860	4075	4095	4095	4075	488
466	20231108	105800	148610075	4105	4105	4105	4105	0
467	20231108	105700	148610075	4105	4105	4105	4105	1
468	20231108	105600	148605970	4100	4100	4100	4100	537
469	20231108	105500	146404270	4100	4100	4100	4100	0
470	20231108	105400	146404270	4100	4100	4100	4100	0
471	20231108	105300	146404270	4100	4100	4100	4100	0
472	20231108	105200	146404270	4100	4100	4100	4100	49
473	20231108	105100	146203370	4085	4085	4085	4085	0
474	20231108	105000	146203370	4085	4085	4085	4085	0
475	20231108	104900	146203370	4085	4085	4085	4085	0
476	20231108	104800	146203370	4085	4085	4085	4085	5
477	20231108	104700	146182945	4080	4080	4080	4080	0
478	20231108	104600	146182945	4080	4080	4080	4080	0
479	20231108	104500	146182945	4080	4085	4085	4080	60
480	20231108	104400	145937895	4085	4080	4085	4080	188
481	20231108	104300	145169950	4080	4080	4080	4080	0
482	20231108	104200	145169950	4080	4080	4080	4080	114
483	20231108	104100	144704830	4080	4080	4080	4080	0
484	20231108	104000	144704830	4080	4070	4080	4070	2051
485	20231108	103900	136337260	4070	4070	4070	4070	0
486	20231108	103800	136337260	4070	4075	4075	4070	13
487	20231108	103700	136284345	4075	4075	4075	4075	0
488	20231108	103600	136284345	4075	4075	4075	4075	1
489	20231108	103500	136280270	4080	4080	4080	4080	40
490	20231108	103400	136117070	4080	4080	4080	4080	143
491	20231108	103300	135533630	4080	4080	4080	4080	0
492	20231108	103200	135533630	4080	4080	4080	4080	1
493	20231108	103100	135529550	4075	4075	4075	4075	0
494	20231108	103000	135529550	4075	4075	4075	4075	0
495	20231108	102900	135529550	4075	4075	4075	4075	0
496	20231108	102800	135529550	4075	4075	4075	4075	63
497	20231108	102700	135272825	4080	4080	4080	4080	0
498	20231108	102600	135272825	4080	4080	4080	4080	0
499	20231108	102500	135272825	4080	4080	4080	4080	1
500	20231108	102400	135268745	4085	4065	4085	4055	701
501	20231108	102300	132423685	4060	4070	4070	4060	1000
502	20231108	102200	128361120	4065	4100	4105	4060	6282
503	20231108	102100	102774530	4120	4120	4120	4120	0
504	20231108	102000	102774530	4120	4120	4120	4120	0
505	20231108	101900	102774530	4120	4120	4120	4120	0
506	20231108	101800	102774530	4120	4120	4120	4120	0
507	20231108	101700	102774530	4120	4120	4120	4120	40
508	20231108	101600	102609730	4120	4105	4120	4095	1540
509	20231108	101500	96301055	4110	4110	4110	4110	0
510	20231108	101400	96301055	4110	4110	4110	4110	1
511	20231108	101300	96296945	4110	4110	4110	4110	0
512	20231108	101200	96296945	4110	4110	4110	4110	0
513	20231108	101100	96296945	4110	4110	4110	4110	0
514	20231108	101000	96296945	4110	4110	4110	4110	2
515	20231108	100900	96288725	4115	4115	4115	4115	0
516	20231108	100800	96288725	4115	4115	4115	4115	0
517	20231108	100700	96288725	4115	4115	4115	4115	0
518	20231108	100600	96288725	4115	4115	4115	4115	0
519	20231108	100500	96288725	4115	4110	4115	4110	99
520	20231108	100400	95881345	4115	4085	4115	4085	8
521	20231108	100300	95848545	4090	4090	4090	4090	106
522	20231108	100200	95415005	4130	4130	4130	4130	1
523	20231108	100100	95410875	4125	4120	4125	4090	409
524	20231108	100000	93730515	4100	4085	4100	4085	145
525	20231108	095900	93136915	4085	4085	4085	4085	10
526	20231108	095800	93096065	4100	4120	4120	4100	836
527	20231108	095700	89668065	4120	4120	4120	4120	0
528	20231108	095600	89668065	4120	4100	4120	4100	71
529	20231108	095500	89376945	4100	4100	4100	4100	0
530	20231108	095400	89376945	4100	4110	4110	4100	22
531	20231108	095300	89286545	4120	4125	4125	4120	23
532	20231108	095200	89191720	4125	4125	4125	4125	0
533	20231108	095100	89191720	4125	4110	4125	4110	53
534	20231108	095000	88973435	4110	4100	4110	4100	315
535	20231108	094900	87681595	4115	4115	4115	4115	1
536	20231108	094800	87677480	4085	4095	4100	4085	237
537	20231108	094700	86707935	4095	4095	4095	4095	1
538	20231108	094600	86703840	4120	4120	4120	4120	0
539	20231108	094500	86703840	4120	4095	4120	4090	266
540	20231108	094400	85615565	4125	4100	4125	4100	26
541	20231108	094300	85508940	4100	4105	4105	4100	169
542	20231108	094200	84815490	4110	4110	4110	4110	370
543	20231108	094100	83294790	4110	4110	4110	4110	0
544	20231108	094000	83294790	4110	4115	4115	4110	162
545	20231108	093900	82628925	4120	4130	4135	4120	14
546	20231108	093800	82571110	4130	4130	4130	4130	2
547	20231108	093700	82562850	4115	4125	4125	4110	101
548	20231108	093600	82147640	4125	4135	4135	4125	301
549	20231108	093500	80906005	4135	4135	4135	4135	0
550	20231108	093400	80906005	4135	4110	4135	4110	31
551	20231108	093300	80778570	4135	4135	4135	4135	449
552	20231108	093200	78921955	4140	4135	4140	4135	556
553	20231108	093100	76622890	4130	4130	4130	4130	1182
554	20231108	093000	71741230	4130	4125	4130	4125	2003
555	20231108	092900	63472335	4125	4110	4125	4105	30
556	20231108	092800	63348880	4105	4110	4110	4105	300
557	20231108	092700	62117375	4130	4125	4130	4105	860
558	20231108	092600	58577110	4125	4125	4125	4125	111
559	20231108	092500	58119235	4125	4125	4125	4125	109
560	20231108	092400	57669610	4125	4125	4125	4125	1
561	20231108	092300	57665485	4115	4120	4125	4110	57
562	20231108	092200	57430905	4125	4120	4125	4120	33
563	20231108	092100	57294940	4120	4120	4120	4120	50
564	20231108	092000	57088940	4120	4120	4120	4120	178
565	20231108	091900	56355580	4115	4125	4125	4115	333
566	20231108	091800	54983740	4120	4125	4125	4120	78
567	20231108	091700	54662150	4120	4115	4120	4115	32
568	20231108	091600	54530465	4125	4110	4125	4110	590
569	20231108	091500	52099205	4105	4105	4105	4105	42
570	20231108	091400	51926795	4110	4105	4110	4105	1202
571	20231108	091300	46990210	4100	4100	4100	4100	427
572	20231108	091200	45239510	4100	4100	4100	4100	1
573	20231108	091100	45235410	4110	4080	4110	4080	2906
574	20231108	091000	33344145	4075	4065	4075	4060	571
575	20231108	090900	31019345	4070	4065	4070	4065	110
576	20231108	090800	30572190	4065	4080	4080	4050	5395
577	20231108	090700	8679880	4085	4085	4085	4085	0
578	20231108	090600	8679880	4085	4080	4085	4075	107
579	20231108	090500	8243000	4075	4075	4075	4075	30
580	20231108	090400	8120750	4065	4075	4075	4065	1500
581	20231108	090300	2022740	4095	4095	4095	4095	0
582	20231108	090200	2022740	4095	4070	4095	4070	86
583	20231108	090100	1670720	4070	4075	4075	4070	140
584	20231108	090000	1100890	4070	4100	4100	4070	269